昭和パックス(3954)の株価時系列情報
昭和パックス(3954)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,755 | 1,755 | 1,755 | 1,755 | 1,600 |
| 2017/12/28 | 1,751 | 1,769 | 1,751 | 1,755 | 700 |
| 2017/12/27 | 1,781 | 1,781 | 1,771 | 1,771 | 1,800 |
| 2017/12/26 | 1,766 | 1,775 | 1,749 | 1,774 | 2,000 |
| 2017/12/25 | 1,784 | 1,784 | 1,765 | 1,766 | 1,200 |
| 2017/12/22 | 1,790 | 1,790 | 1,785 | 1,785 | 400 |
| 2017/12/21 | 1,761 | 1,790 | 1,761 | 1,785 | 1,400 |
| 2017/12/20 | 1,749 | 1,751 | 1,748 | 1,748 | 2,200 |
| 2017/12/19 | 1,721 | 1,725 | 1,718 | 1,724 | 1,700 |
| 2017/12/18 | 1,720 | 1,728 | 1,715 | 1,715 | 2,200 |
| 2017/12/15 | 1,711 | 1,729 | 1,711 | 1,717 | 1,200 |
| 2017/12/14 | 1,710 | 1,735 | 1,710 | 1,710 | 1,000 |
| 2017/12/13 | 1,710 | 1,710 | 1,710 | 1,710 | 2,400 |
| 2017/12/12 | 1,705 | 1,706 | 1,705 | 1,705 | 400 |
| 2017/12/11 | 1,703 | 1,703 | 1,702 | 1,702 | 700 |
| 2017/12/08 | 1,709 | 1,709 | 1,690 | 1,701 | 500 |
| 2017/12/07 | 1,682 | 1,684 | 1,682 | 1,684 | 400 |
| 2017/12/06 | 1,689 | 1,689 | 1,682 | 1,682 | 2,400 |
| 2017/12/05 | 1,689 | 1,702 | 1,685 | 1,689 | 6,200 |
| 2017/12/04 | 1,700 | 1,701 | 1,687 | 1,689 | 1,100 |
| 2017/11/30 | 1,711 | 1,711 | 1,683 | 1,701 | 1,600 |
| 2017/11/29 | 1,735 | 1,735 | 1,735 | 1,735 | 200 |
| 2017/11/28 | 1,728 | 1,751 | 1,701 | 1,738 | 2,500 |
| 2017/11/27 | 1,718 | 1,722 | 1,718 | 1,722 | 700 |
| 2017/11/24 | 1,705 | 1,710 | 1,705 | 1,710 | 700 |
| 2017/11/22 | 1,705 | 1,705 | 1,682 | 1,705 | 1,300 |
| 2017/11/21 | 1,719 | 1,721 | 1,686 | 1,706 | 1,300 |
| 2017/11/20 | 1,710 | 1,710 | 1,699 | 1,700 | 1,400 |
| 2017/11/17 | 1,656 | 1,678 | 1,656 | 1,670 | 3,200 |
| 2017/11/16 | 1,713 | 1,713 | 1,633 | 1,656 | 8,900 |
| 2017/11/15 | 1,746 | 1,746 | 1,715 | 1,715 | 1,100 |
| 2017/11/14 | 1,695 | 1,730 | 1,695 | 1,730 | 2,700 |
| 2017/11/13 | 1,712 | 1,730 | 1,695 | 1,695 | 4,900 |
| 2017/11/10 | 1,752 | 1,752 | 1,712 | 1,714 | 7,600 |
| 2017/11/09 | 1,781 | 1,797 | 1,751 | 1,751 | 10,000 |
| 2017/11/08 | 1,800 | 1,800 | 1,753 | 1,800 | 5,500 |
| 2017/11/07 | 1,807 | 1,807 | 1,807 | 1,807 | 100 |
| 2017/11/06 | 1,809 | 1,809 | 1,770 | 1,807 | 6,900 |
| 2017/11/02 | 1,850 | 1,850 | 1,789 | 1,810 | 4,000 |
| 2017/11/01 | 1,848 | 1,848 | 1,812 | 1,820 | 5,400 |
| 2017/10/31 | 1,848 | 1,888 | 1,795 | 1,888 | 7,200 |
| 2017/10/30 | 1,849 | 1,889 | 1,831 | 1,888 | 4,200 |
| 2017/10/27 | 1,836 | 1,836 | 1,750 | 1,835 | 3,900 |
| 2017/10/26 | 1,759 | 1,840 | 1,758 | 1,820 | 5,700 |
| 2017/10/25 | 1,733 | 1,745 | 1,731 | 1,745 | 1,600 |
| 2017/10/24 | 1,713 | 1,729 | 1,710 | 1,727 | 3,000 |
| 2017/10/23 | 1,710 | 1,717 | 1,710 | 1,710 | 2,000 |
| 2017/10/20 | 1,718 | 1,718 | 1,710 | 1,710 | 900 |
| 2017/10/19 | 1,710 | 1,725 | 1,710 | 1,718 | 700 |
| 2017/10/18 | 1,717 | 1,717 | 1,710 | 1,710 | 2,000 |
| 2017/10/17 | 1,749 | 1,749 | 1,700 | 1,715 | 2,900 |
| 2017/10/16 | 1,787 | 1,787 | 1,749 | 1,749 | 2,300 |
| 2017/10/13 | 1,722 | 1,750 | 1,722 | 1,750 | 2,600 |
| 2017/10/12 | 1,721 | 1,722 | 1,721 | 1,722 | 700 |
| 2017/10/11 | 1,710 | 1,730 | 1,706 | 1,721 | 3,500 |
| 2017/10/10 | 1,705 | 1,724 | 1,705 | 1,724 | 600 |
| 2017/10/06 | 1,700 | 1,711 | 1,687 | 1,687 | 4,100 |
| 2017/10/05 | 1,748 | 1,750 | 1,726 | 1,726 | 1,800 |
| 2017/10/04 | 1,683 | 1,750 | 1,683 | 1,749 | 5,500 |
| 2017/10/03 | 1,720 | 1,720 | 1,682 | 1,683 | 1,000 |
| 2017/10/02 | 1,728 | 1,728 | 1,678 | 1,680 | 1,600 |
| 2017/09/29 | 1,707 | 1,735 | 1,700 | 1,735 | 8,400 |
| 2017/09/28 | 1,705 | 1,705 | 1,655 | 1,674 | 4,200 |
| 2017/09/27 | 1,597 | 1,730 | 1,597 | 1,666 | 12,200 |
| 2017/09/26 | 1,587 | 1,596 | 1,581 | 1,581 | 1,000 |
| 2017/09/25 | 1,586 | 1,586 | 1,583 | 1,583 | 800 |
| 2017/09/22 | 1,610 | 1,610 | 1,581 | 1,591 | 2,000 |
| 2017/09/21 | 1,598 | 1,610 | 1,597 | 1,610 | 1,900 |
| 2017/09/20 | 1,585 | 1,612 | 1,585 | 1,612 | 2,200 |
| 2017/09/19 | 1,597 | 1,597 | 1,582 | 1,584 | 1,700 |
| 2017/09/15 | 1,602 | 1,602 | 1,581 | 1,581 | 600 |
| 2017/09/14 | 1,570 | 1,570 | 1,570 | 1,570 | 200 |
| 2017/09/13 | 1,586 | 1,586 | 1,570 | 1,570 | 800 |
| 2017/09/12 | 1,566 | 1,566 | 1,546 | 1,548 | 1,300 |
| 2017/09/11 | 1,529 | 1,597 | 1,529 | 1,545 | 1,100 |
| 2017/09/08 | 1,521 | 1,538 | 1,520 | 1,522 | 5,400 |
| 2017/09/06 | 1,501 | 1,580 | 1,501 | 1,579 | 5,600 |
| 2017/09/05 | 1,598 | 1,598 | 1,463 | 1,515 | 5,800 |
| 2017/09/04 | 1,653 | 1,654 | 1,587 | 1,598 | 5,900 |
| 2017/09/01 | 1,650 | 1,677 | 1,629 | 1,653 | 6,400 |
| 2017/08/31 | 1,600 | 1,661 | 1,600 | 1,650 | 14,900 |
| 2017/08/30 | 1,586 | 1,600 | 1,579 | 1,600 | 4,300 |
| 2017/08/29 | 1,564 | 1,583 | 1,536 | 1,583 | 3,500 |
| 2017/08/28 | 1,576 | 1,576 | 1,550 | 1,564 | 2,600 |
| 2017/08/25 | 1,535 | 1,584 | 1,525 | 1,584 | 4,600 |
| 2017/08/24 | 1,509 | 1,535 | 1,509 | 1,535 | 3,000 |
| 2017/08/23 | 1,503 | 1,503 | 1,502 | 1,502 | 900 |
| 2017/08/22 | 1,520 | 1,520 | 1,508 | 1,508 | 600 |
| 2017/08/21 | 1,520 | 1,525 | 1,520 | 1,520 | 1,600 |
| 2017/08/18 | 1,487 | 1,520 | 1,486 | 1,520 | 13,700 |
| 2017/08/17 | 1,487 | 1,487 | 1,487 | 1,487 | 300 |
| 2017/08/16 | 1,500 | 1,500 | 1,477 | 1,487 | 2,400 |
| 2017/08/15 | 1,475 | 1,499 | 1,475 | 1,498 | 5,300 |
| 2017/08/14 | 1,459 | 1,461 | 1,446 | 1,455 | 2,000 |
| 2017/08/10 | 1,450 | 1,474 | 1,441 | 1,455 | 6,900 |
| 2017/08/09 | 1,500 | 1,508 | 1,450 | 1,479 | 15,300 |
| 2017/08/08 | 1,413 | 1,425 | 1,410 | 1,425 | 1,400 |
| 2017/08/07 | 1,400 | 1,410 | 1,400 | 1,410 | 1,800 |
| 2017/08/04 | 1,403 | 1,403 | 1,401 | 1,401 | 400 |
| 2017/08/03 | 1,403 | 1,412 | 1,403 | 1,412 | 300 |
| 2017/08/02 | 1,408 | 1,408 | 1,408 | 1,408 | 200 |
| 2017/08/01 | 1,413 | 1,413 | 1,401 | 1,401 | 800 |
| 2017/07/31 | 1,407 | 1,429 | 1,407 | 1,414 | 1,600 |
| 2017/07/28 | 1,400 | 1,400 | 1,400 | 1,400 | 100 |
| 2017/07/26 | 1,395 | 1,397 | 1,395 | 1,397 | 1,300 |
| 2017/07/25 | 1,409 | 1,409 | 1,400 | 1,400 | 800 |
| 2017/07/24 | 1,401 | 1,409 | 1,401 | 1,409 | 1,700 |
| 2017/07/21 | 1,409 | 1,413 | 1,403 | 1,403 | 1,300 |
| 2017/07/20 | 1,412 | 1,412 | 1,403 | 1,403 | 600 |
| 2017/07/19 | 1,408 | 1,412 | 1,401 | 1,412 | 2,300 |
| 2017/07/18 | 1,407 | 1,407 | 1,397 | 1,404 | 1,100 |
| 2017/07/14 | 1,407 | 1,410 | 1,401 | 1,410 | 1,800 |
| 2017/07/13 | 1,400 | 1,400 | 1,400 | 1,400 | 100 |
| 2017/07/12 | 1,402 | 1,402 | 1,400 | 1,400 | 1,700 |
| 2017/07/11 | 1,405 | 1,405 | 1,400 | 1,400 | 1,300 |
| 2017/07/10 | 1,410 | 1,410 | 1,400 | 1,410 | 1,900 |
| 2017/07/07 | 1,428 | 1,428 | 1,400 | 1,400 | 1,900 |
| 2017/07/06 | 1,445 | 1,450 | 1,390 | 1,430 | 6,000 |
| 2017/07/05 | 1,450 | 1,451 | 1,411 | 1,444 | 4,300 |
| 2017/07/04 | 1,400 | 1,440 | 1,400 | 1,440 | 1,900 |
| 2017/07/03 | 1,399 | 1,399 | 1,398 | 1,398 | 200 |
| 2017/06/30 | 1,400 | 1,400 | 1,393 | 1,399 | 900 |
| 2017/06/29 | 1,395 | 1,404 | 1,395 | 1,400 | 1,700 |
| 2017/06/28 | 1,389 | 1,392 | 1,389 | 1,392 | 700 |
| 2017/06/27 | 1,396 | 1,396 | 1,396 | 1,396 | 200 |
| 2017/06/26 | 1,389 | 1,398 | 1,387 | 1,389 | 1,900 |
| 2017/06/23 | 1,386 | 1,387 | 1,383 | 1,387 | 700 |
| 2017/06/22 | 1,381 | 1,385 | 1,380 | 1,381 | 800 |
| 2017/06/21 | 1,386 | 1,399 | 1,386 | 1,386 | 700 |
| 2017/06/20 | 1,395 | 1,404 | 1,386 | 1,386 | 1,000 |
| 2017/06/19 | 1,405 | 1,405 | 1,397 | 1,397 | 1,000 |
| 2017/06/16 | 1,401 | 1,401 | 1,399 | 1,399 | 1,000 |
| 2017/06/15 | 1,404 | 1,405 | 1,402 | 1,403 | 1,200 |
| 2017/06/14 | 1,422 | 1,422 | 1,400 | 1,404 | 1,300 |
| 2017/06/13 | 1,400 | 1,423 | 1,400 | 1,423 | 3,400 |
| 2017/06/12 | 1,405 | 1,405 | 1,399 | 1,399 | 800 |
| 2017/06/09 | 1,403 | 1,403 | 1,403 | 1,403 | 100 |
| 2017/06/08 | 1,393 | 1,404 | 1,393 | 1,404 | 3,100 |
| 2017/06/07 | 1,392 | 1,392 | 1,374 | 1,387 | 900 |
| 2017/06/06 | 1,392 | 1,398 | 1,391 | 1,391 | 4,200 |
| 2017/06/05 | 1,392 | 1,392 | 1,392 | 1,392 | 500 |
| 2017/06/02 | 1,397 | 1,397 | 1,390 | 1,390 | 900 |
| 2017/06/01 | 1,390 | 1,390 | 1,390 | 1,390 | 300 |
| 2017/05/30 | 1,401 | 1,401 | 1,379 | 1,381 | 2,300 |
| 2017/05/29 | 1,406 | 1,406 | 1,402 | 1,402 | 1,600 |
| 2017/05/26 | 1,411 | 1,411 | 1,403 | 1,404 | 700 |
| 2017/05/25 | 1,408 | 1,408 | 1,408 | 1,408 | 200 |
| 2017/05/24 | 1,422 | 1,422 | 1,400 | 1,400 | 3,900 |
| 2017/05/23 | 1,387 | 1,422 | 1,382 | 1,422 | 1,800 |
| 2017/05/22 | 1,401 | 1,410 | 1,364 | 1,364 | 1,500 |
| 2017/05/19 | 1,400 | 1,400 | 1,400 | 1,400 | 700 |
| 2017/05/18 | 1,410 | 1,420 | 1,398 | 1,398 | 2,500 |
| 2017/05/17 | 1,395 | 1,419 | 1,394 | 1,419 | 1,900 |
| 2017/05/16 | 1,428 | 1,428 | 1,400 | 1,400 | 2,100 |
| 2017/05/15 | 1,400 | 1,410 | 1,395 | 1,406 | 3,800 |
| 2017/05/12 | 1,365 | 1,365 | 1,352 | 1,360 | 1,400 |
| 2017/05/11 | 1,340 | 1,349 | 1,312 | 1,349 | 1,000 |
| 2017/05/10 | 1,346 | 1,346 | 1,310 | 1,329 | 2,700 |
| 2017/05/09 | 1,338 | 1,347 | 1,338 | 1,347 | 400 |
| 2017/05/08 | 1,340 | 1,349 | 1,316 | 1,331 | 4,700 |
| 2017/05/02 | 1,335 | 1,335 | 1,312 | 1,334 | 1,600 |
| 2017/05/01 | 1,306 | 1,306 | 1,306 | 1,306 | 500 |
| 2017/04/28 | 1,316 | 1,339 | 1,315 | 1,315 | 1,600 |
| 2017/04/27 | 1,328 | 1,340 | 1,328 | 1,340 | 600 |
| 2017/04/25 | 1,330 | 1,358 | 1,330 | 1,358 | 500 |
| 2017/04/21 | 1,313 | 1,319 | 1,312 | 1,319 | 2,600 |
| 2017/04/20 | 1,275 | 1,280 | 1,275 | 1,280 | 200 |
| 2017/04/19 | 1,316 | 1,316 | 1,300 | 1,300 | 200 |
| 2017/04/18 | 1,286 | 1,286 | 1,286 | 1,286 | 1,000 |
| 2017/04/17 | 1,280 | 1,280 | 1,250 | 1,250 | 600 |
| 2017/04/14 | 1,260 | 1,270 | 1,260 | 1,270 | 800 |
| 2017/04/11 | 1,269 | 1,269 | 1,242 | 1,260 | 1,100 |
| 2017/04/10 | 1,261 | 1,261 | 1,261 | 1,261 | 300 |
| 2017/04/07 | 1,265 | 1,266 | 1,250 | 1,250 | 2,400 |
| 2017/04/06 | 1,333 | 1,333 | 1,250 | 1,250 | 3,000 |
| 2017/04/05 | 1,391 | 1,391 | 1,332 | 1,341 | 1,600 |
| 2017/04/04 | 1,400 | 1,400 | 1,390 | 1,390 | 500 |
| 2017/04/03 | 1,405 | 1,405 | 1,392 | 1,392 | 400 |
| 2017/03/30 | 1,437 | 1,437 | 1,404 | 1,404 | 1,500 |
| 2017/03/29 | 1,380 | 1,467 | 1,380 | 1,437 | 2,300 |
| 2017/03/28 | 1,448 | 1,450 | 1,448 | 1,449 | 800 |
| 2017/03/27 | 1,449 | 1,449 | 1,430 | 1,445 | 2,400 |
| 2017/03/24 | 1,425 | 1,435 | 1,420 | 1,420 | 800 |
| 2017/03/23 | 1,425 | 1,425 | 1,411 | 1,411 | 400 |
| 2017/03/22 | 1,429 | 1,447 | 1,414 | 1,425 | 800 |
| 2017/03/21 | 1,448 | 1,448 | 1,410 | 1,410 | 2,900 |
| 2017/03/17 | 1,419 | 1,445 | 1,406 | 1,406 | 1,100 |
| 2017/03/16 | 1,435 | 1,447 | 1,375 | 1,403 | 4,400 |
| 2017/03/15 | 1,441 | 1,442 | 1,431 | 1,442 | 1,100 |
| 2017/03/14 | 1,450 | 1,450 | 1,440 | 1,441 | 1,400 |
| 2017/03/13 | 1,450 | 1,479 | 1,449 | 1,450 | 5,800 |
| 2017/03/10 | 1,425 | 1,426 | 1,418 | 1,420 | 2,300 |
| 2017/03/09 | 1,398 | 1,428 | 1,397 | 1,420 | 800 |
| 2017/03/08 | 1,395 | 1,395 | 1,395 | 1,395 | 100 |
| 2017/03/07 | 1,393 | 1,393 | 1,393 | 1,393 | 100 |
| 2017/03/06 | 1,380 | 1,384 | 1,380 | 1,384 | 1,000 |
| 2017/03/02 | 1,355 | 1,380 | 1,355 | 1,380 | 1,700 |
| 2017/03/01 | 1,339 | 1,370 | 1,337 | 1,353 | 5,300 |
| 2017/02/28 | 1,400 | 1,401 | 1,382 | 1,396 | 2,500 |
| 2017/02/27 | 1,430 | 1,430 | 1,390 | 1,400 | 1,200 |
| 2017/02/24 | 1,410 | 1,410 | 1,370 | 1,370 | 800 |
| 2017/02/23 | 1,362 | 1,410 | 1,362 | 1,410 | 700 |
| 2017/02/22 | 1,399 | 1,399 | 1,302 | 1,333 | 3,700 |
| 2017/02/21 | 1,450 | 1,450 | 1,392 | 1,392 | 2,900 |
| 2017/02/20 | 1,310 | 1,484 | 1,310 | 1,450 | 8,000 |
| 2017/02/17 | 1,330 | 1,330 | 1,250 | 1,280 | 6,300 |
| 2017/02/16 | 1,305 | 1,305 | 1,287 | 1,300 | 1,700 |
| 2017/02/15 | 1,258 | 1,286 | 1,250 | 1,286 | 5,900 |
| 2017/02/14 | 1,245 | 1,256 | 1,245 | 1,245 | 1,900 |
| 2017/02/13 | 1,237 | 1,239 | 1,237 | 1,239 | 900 |
| 2017/02/10 | 1,245 | 1,245 | 1,236 | 1,237 | 1,600 |
| 2017/02/09 | 1,260 | 1,260 | 1,243 | 1,243 | 800 |
| 2017/02/08 | 1,220 | 1,257 | 1,220 | 1,257 | 3,200 |
| 2017/02/07 | 1,207 | 1,207 | 1,207 | 1,207 | 200 |
| 2017/02/06 | 1,230 | 1,236 | 1,206 | 1,207 | 1,700 |
| 2017/02/01 | 1,236 | 1,236 | 1,236 | 1,236 | 100 |
| 2017/01/31 | 1,235 | 1,235 | 1,225 | 1,225 | 1,000 |
| 2017/01/30 | 1,235 | 1,235 | 1,235 | 1,235 | 100 |
| 2017/01/27 | 1,238 | 1,238 | 1,223 | 1,223 | 200 |
| 2017/01/26 | 1,240 | 1,240 | 1,240 | 1,240 | 100 |
| 2017/01/25 | 1,241 | 1,243 | 1,235 | 1,243 | 900 |
| 2017/01/24 | 1,241 | 1,241 | 1,241 | 1,241 | 600 |
| 2017/01/23 | 1,242 | 1,242 | 1,220 | 1,241 | 600 |
| 2017/01/20 | 1,221 | 1,221 | 1,221 | 1,221 | 1,000 |
| 2017/01/19 | 1,240 | 1,240 | 1,230 | 1,230 | 200 |
| 2017/01/18 | 1,220 | 1,250 | 1,220 | 1,250 | 6,100 |
| 2017/01/17 | 1,227 | 1,227 | 1,227 | 1,227 | 100 |
| 2017/01/16 | 1,229 | 1,229 | 1,208 | 1,208 | 1,500 |
| 2017/01/13 | 1,229 | 1,229 | 1,229 | 1,229 | 600 |
| 2017/01/12 | 1,233 | 1,233 | 1,229 | 1,229 | 1,300 |
| 2017/01/11 | 1,227 | 1,229 | 1,200 | 1,229 | 1,400 |
| 2017/01/10 | 1,199 | 1,229 | 1,199 | 1,229 | 600 |
| 2017/01/06 | 1,210 | 1,210 | 1,199 | 1,199 | 2,400 |
| 2017/01/05 | 1,232 | 1,235 | 1,225 | 1,225 | 5,300 |
| 2017/01/04 | 1,232 | 1,243 | 1,232 | 1,239 | 3,100 |