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
2022-11-281,5771,5791,5691,57922,7001,579
2022-11-251,5651,5721,5571,56623,5001,566
2022-11-241,5501,5551,5431,55320,7001,553
2022-11-221,5361,5461,5351,54613,9001,546
2022-11-211,5221,5311,5221,5309,5001,530
2022-11-181,5181,5261,5131,52013,4001,520
2022-11-171,5061,5191,5061,51811,2001,518
2022-11-161,5041,5081,5021,50310,0001,503
2022-11-151,5041,5081,5011,50410,9001,504
2022-11-141,5101,5111,5021,50318,3001,503
2022-11-111,5181,5191,5051,51614,0001,516
2022-11-101,5051,5111,5021,5047,9001,504
2022-11-091,5051,5191,5041,51314,9001,513
2022-11-081,5031,5091,4941,50915,6001,509
2022-11-071,4921,4991,4901,4929,5001,492
2022-11-041,4891,5001,4711,48028,2001,480
2022-11-021,5001,5091,4981,49812,3001,498
2022-11-011,4941,5001,4911,49811,1001,498
2022-10-311,4831,4921,4781,48823,8001,488
2022-10-281,4881,4921,4721,47259,3001,472
2022-10-271,5011,5011,4921,49215,6001,492
2022-10-261,5001,5131,4991,50316,0001,503
2022-10-251,4961,5011,4881,49812,1001,498
2022-10-241,5051,5081,4871,48719,4001,487
2022-10-211,4951,5031,4921,49512,1001,495
2022-10-201,5051,5141,4971,50018,6001,500
2022-10-191,5131,5201,5061,51321,0001,513
2022-10-181,4901,5181,4901,51335,7001,513
2022-10-171,4771,4861,4601,48531,5001,485
2022-10-141,4731,4791,4591,47734,5001,477
2022-10-131,4701,4731,4431,45551,1001,455
2022-10-121,4831,4831,4601,47549,9001,475
2022-10-111,5391,5391,4881,48880,5001,488
2022-10-071,5631,5651,5451,55014,5001,550
2022-10-061,5551,5741,5551,5658,1001,565
2022-10-051,5601,5721,5601,5658,1001,565
2022-10-041,5441,5741,5401,57013,6001,570
2022-10-031,5441,5441,5291,53315,2001,533
2022-09-301,5511,5601,5441,5449,8001,544
2022-09-291,5661,5711,5491,56812,9001,568
2022-09-281,5501,5681,5371,56817,0001,568
2022-09-271,5481,5681,5451,55813,7001,558
2022-09-261,5601,5621,5411,54824,5001,548
2022-09-221,5711,5751,5661,5738,7001,573
2022-09-211,5611,5751,5581,57210,2001,572
2022-09-201,5641,5711,5591,5698,0001,569
2022-09-161,5641,5681,5591,56510,6001,565
2022-09-151,5671,5681,5591,5647,9001,564
2022-09-141,5641,5751,5531,56712,2001,567
2022-09-131,5771,5841,5701,5739,6001,573
2022-09-121,5791,5841,5721,5778,5001,577
2022-09-091,5691,5781,5691,57712,0001,577
2022-09-081,5671,5741,5621,57415,2001,574
2022-09-071,5661,5691,5551,55510,1001,555
2022-09-061,5571,5661,5561,56313,3001,563
2022-09-051,5601,5671,5561,55711,5001,557
2022-09-021,5611,5721,5571,56112,1001,561
2022-09-011,5801,5801,5611,56116,2001,561
2022-08-311,5741,5901,5711,58220,1001,582
2022-08-301,5561,5781,5541,57332,7001,573
2022-08-291,5951,6031,5871,594103,6001,594
2022-08-261,6211,6211,6121,61521,0001,615
2022-08-251,6141,6181,6121,6189,1001,618
2022-08-241,6181,6181,6111,61210,1001,612
2022-08-231,6121,6191,6081,61510,7001,615
2022-08-221,6151,6171,6081,61210,9001,612
2022-08-191,6181,6181,6101,6159,8001,615
2022-08-181,6101,6171,6001,6149,9001,614
2022-08-171,6081,6161,6081,61026,1001,610
2022-08-161,6051,6061,5961,60427,2001,604
2022-08-151,6131,6131,5971,60235,6001,602
2022-08-121,6051,6131,6051,61318,6001,613
2022-08-101,6091,6091,5961,60514,4001,605
2022-08-091,6071,6081,6001,60411,8001,604
2022-08-081,6021,6081,5961,60812,1001,608
2022-08-051,6021,6071,6011,6029,3001,602
2022-08-041,6141,6151,5991,60611,8001,606
2022-08-031,6101,6101,5951,60017,5001,600
2022-08-021,6271,6271,6101,61021,9001,610
2022-08-011,6251,6331,6241,63013,2001,630
2022-07-291,6551,6551,6221,62314,9001,623
2022-07-281,6171,6501,6151,65028,3001,650
2022-07-271,6201,6201,6121,6157,3001,615
2022-07-261,6181,6201,6101,61611,5001,616
2022-07-251,6381,6381,6091,61210,5001,612
2022-07-221,6201,6201,6131,61413,1001,614
2022-07-211,6121,6161,6081,61610,4001,616
2022-07-201,6051,6121,6021,61010,0001,610
2022-07-191,6061,6061,5921,6006,2001,600
2022-07-151,6061,6061,5881,5946,9001,594
2022-07-141,6101,6141,5991,6147,2001,614
2022-07-131,5801,6051,5801,6058,3001,605
2022-07-121,5681,5911,5671,59127,7001,591
2022-07-111,6041,6091,5921,60634,0001,606
2022-07-081,6051,6121,5761,57628,8001,576
2022-07-071,6011,6161,6001,6058,3001,605
2022-07-061,6061,6071,5941,60111,2001,601
2022-07-051,6301,6401,6121,61214,1001,612
2022-07-041,6071,6351,6071,6359,3001,635
2022-07-011,6391,6411,5981,60625,9001,606
2022-06-301,6601,6601,6391,63913,0001,639
2022-06-291,6431,6591,6241,65926,6001,659
2022-06-281,6231,6431,6131,64313,9001,643
2022-06-271,6171,6261,6171,6236,2001,623
2022-06-241,6341,6341,6111,61718,3001,617
2022-06-231,5901,6111,5901,60811,1001,608
2022-06-221,6001,6001,5871,5906,4001,590
2022-06-211,5851,5971,5851,5918,7001,591
2022-06-201,5961,5961,5581,57810,1001,578
2022-06-171,5731,5881,5651,5809,9001,580
2022-06-161,5921,5951,5801,5908,7001,590
2022-06-151,5831,5861,5651,56514,9001,565
2022-06-141,5981,6011,5901,59516,9001,595
2022-06-131,6091,6161,6001,60512,8001,605
2022-06-101,6361,6361,6161,61618,1001,616
2022-06-091,6361,6371,6251,6258,5001,625
2022-06-081,6321,6421,6281,63611,1001,636
2022-06-071,6411,6421,6291,6307,1001,630
2022-06-061,6351,6391,6251,6317,8001,631
2022-06-031,6321,6351,6271,6318,9001,631
2022-06-021,6391,6391,6251,6349,7001,634
2022-06-011,6261,6411,6221,63512,6001,635
2022-05-311,6151,6311,6061,61420,3001,614
2022-05-301,6011,6221,6011,62249,2001,622
2022-05-271,5921,6001,5881,60012,6001,600
2022-05-261,5911,6031,5801,59214,5001,592
2022-05-251,5971,5971,5791,5916,3001,591
2022-05-241,5881,5951,5831,5907,5001,590
2022-05-231,5901,6011,5881,58815,5001,588
2022-05-201,5771,5901,5701,58910,3001,589
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