7811 中本パックス(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-05-191,5761,5861,5691,57713,1001,577
2022-05-181,5871,5891,5791,5803,7001,580
2022-05-171,5791,5871,5741,5879,8001,587
2022-05-161,6001,6021,5661,57918,5001,579
2022-05-131,5551,5861,5551,58617,4001,586
2022-05-121,5571,5641,5471,5549,2001,554
2022-05-111,5681,5721,5561,5637,1001,563
2022-05-101,5691,5771,5491,56911,4001,569
2022-05-091,5871,5871,5531,56920,0001,569
2022-05-061,5631,5821,5461,58212,4001,582
2022-05-021,5301,5581,5241,55615,8001,556
2022-04-281,5191,5381,5171,53016,2001,530
2022-04-271,5001,5281,4921,52835,0001,528
2022-04-261,5071,5091,4971,50510,3001,505
2022-04-251,5001,5101,4971,50122,9001,501
2022-04-221,5251,5321,5131,5267,2001,526
2022-04-211,5101,5341,5101,53110,3001,531
2022-04-201,5101,5151,5031,5109,7001,510
2022-04-191,5191,5191,4991,49914,1001,499
2022-04-181,5341,5341,5001,50529,3001,505
2022-04-151,5381,5431,5261,53517,7001,535
2022-04-141,5281,5391,5261,53810,9001,538
2022-04-131,5101,5281,5041,52019,8001,520
2022-04-121,5201,5271,5081,50826,8001,508
2022-04-111,5501,5611,5251,52667,7001,526
2022-04-081,5901,6031,5831,59948,4001,599
2022-04-071,5781,5811,5641,57418,3001,574
2022-04-061,5921,5981,5821,5949,8001,594
2022-04-051,5981,6001,5821,59315,2001,593
2022-04-041,5831,5931,5831,58510,7001,585
2022-04-011,5801,5961,5601,58015,2001,580
2022-03-311,6041,6041,5851,58513,2001,585
2022-03-301,5921,6041,5701,60425,8001,604
2022-03-291,5971,5971,5781,59616,8001,596
2022-03-281,6021,6021,5871,59517,7001,595
2022-03-251,5991,6001,5791,58616,5001,586
2022-03-241,5671,5961,5601,59622,0001,596
2022-03-231,5751,5891,5661,58520,9001,585
2022-03-221,5791,5791,5611,57015,7001,570
2022-03-181,5391,5661,5361,56417,5001,564
2022-03-171,5451,5551,5311,55416,2001,554
2022-03-161,5391,5391,5231,52916,6001,529
2022-03-151,5201,5371,5101,53715,8001,537
2022-03-141,5321,5361,5071,51523,3001,515
2022-03-111,5001,5341,5001,53222,5001,532
2022-03-101,4781,5211,4781,52132,0001,521
2022-03-091,4521,4931,4511,47136,6001,471
2022-03-081,4791,4911,4461,45552,2001,455
2022-03-071,5501,5501,4881,50561,2001,505
2022-03-041,5781,5791,5551,56431,1001,564
2022-03-031,6021,6021,5791,58514,7001,585
2022-03-021,6081,6101,5801,58435,1001,584
2022-03-011,6391,6431,6111,61119,5001,611
2022-02-281,6051,6371,6051,63725,6001,637
2022-02-251,6161,6201,6001,61993,3001,619
2022-02-241,6501,6571,6341,646184,2001,646
2022-02-221,6741,6811,6551,66662,6001,666
2022-02-211,6901,6921,6761,68061,9001,680
2022-02-181,6941,7071,6871,70336,5001,703
2022-02-171,7081,7161,7001,70231,5001,702
2022-02-161,7331,7331,7081,70837,1001,708
2022-02-151,7241,7331,7171,71819,0001,718
2022-02-141,7241,7291,7171,71928,1001,719
2022-02-101,7391,7411,7301,74120,9001,741
2022-02-091,7351,7351,7241,73315,0001,733
2022-02-081,7321,7351,7271,73112,3001,731
2022-02-071,7301,7351,7221,73216,8001,732
2022-02-041,7131,7291,7071,72515,6001,725
2022-02-031,7301,7301,7081,71221,6001,712
2022-02-021,7171,7261,7081,72619,2001,726
2022-02-011,7221,7231,7051,71313,1001,713
2022-01-311,6821,7121,6821,71219,0001,712
2022-01-281,6791,6871,6621,67429,1001,674
2022-01-271,7121,7131,6581,66231,8001,662
2022-01-261,7221,7221,7021,70213,4001,702
2022-01-251,7251,7251,6961,71819,9001,718
2022-01-241,6981,7201,6851,72018,4001,720
2022-01-211,6811,6981,6631,69827,6001,698
2022-01-201,6761,6981,6761,68316,6001,683
2022-01-191,6851,6921,6711,67422,8001,674
2022-01-181,7191,7251,6941,69638,1001,696
2022-01-171,7241,7331,7141,71616,7001,716
2022-01-141,7201,7271,7051,72040,1001,720
2022-01-131,7901,7901,7091,73088,6001,730
2022-01-121,7551,7701,7501,76526,7001,765
2022-01-111,7321,7501,7221,74626,2001,746
2022-01-071,7681,7711,7181,72369,6001,723
2022-01-061,7521,7641,7411,75517,1001,755
2022-01-051,7681,7691,7521,76611,7001,766
2022-01-041,7511,7661,7481,76626,7001,766

分割・併合履歴 : [2018-02-26]1株→2株