7811 中本パックス(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-10-10 | 1,679 | 1,692 | 1,676 | 1,691 | 28,900 | 1,691 |
| 2024-10-09 | 1,710 | 1,710 | 1,671 | 1,687 | 175,800 | 1,687 |
| 2024-10-08 | 1,600 | 1,608 | 1,591 | 1,602 | 22,900 | 1,602 |
| 2024-10-07 | 1,605 | 1,606 | 1,601 | 1,606 | 9,000 | 1,606 |
| 2024-10-04 | 1,596 | 1,601 | 1,595 | 1,601 | 6,300 | 1,601 |
| 2024-10-03 | 1,596 | 1,598 | 1,593 | 1,598 | 5,800 | 1,598 |
| 2024-10-02 | 1,598 | 1,598 | 1,590 | 1,596 | 7,000 | 1,596 |
| 2024-10-01 | 1,599 | 1,603 | 1,590 | 1,590 | 8,200 | 1,590 |
| 2024-09-30 | 1,595 | 1,599 | 1,586 | 1,598 | 10,600 | 1,598 |
| 2024-09-27 | 1,609 | 1,609 | 1,603 | 1,604 | 7,000 | 1,604 |
| 2024-09-26 | 1,601 | 1,609 | 1,596 | 1,609 | 15,200 | 1,609 |
| 2024-09-25 | 1,603 | 1,603 | 1,595 | 1,598 | 8,600 | 1,598 |
| 2024-09-24 | 1,602 | 1,603 | 1,598 | 1,603 | 10,100 | 1,603 |
| 2024-09-20 | 1,600 | 1,603 | 1,598 | 1,602 | 13,800 | 1,602 |
| 2024-09-19 | 1,599 | 1,600 | 1,595 | 1,600 | 7,500 | 1,600 |
| 2024-09-18 | 1,590 | 1,600 | 1,588 | 1,600 | 8,300 | 1,600 |
| 2024-09-17 | 1,586 | 1,590 | 1,580 | 1,586 | 5,300 | 1,586 |
| 2024-09-13 | 1,583 | 1,592 | 1,582 | 1,586 | 10,100 | 1,586 |
| 2024-09-12 | 1,596 | 1,597 | 1,580 | 1,583 | 7,300 | 1,583 |
| 2024-09-11 | 1,590 | 1,596 | 1,571 | 1,583 | 11,200 | 1,583 |
| 2024-09-10 | 1,603 | 1,603 | 1,578 | 1,595 | 6,700 | 1,595 |
| 2024-09-09 | 1,555 | 1,600 | 1,551 | 1,598 | 21,700 | 1,598 |
| 2024-09-06 | 1,576 | 1,589 | 1,562 | 1,562 | 20,600 | 1,562 |
| 2024-09-05 | 1,582 | 1,593 | 1,576 | 1,577 | 19,200 | 1,577 |
| 2024-09-04 | 1,595 | 1,598 | 1,585 | 1,585 | 24,700 | 1,585 |
| 2024-09-03 | 1,604 | 1,605 | 1,597 | 1,602 | 18,900 | 1,602 |
| 2024-09-02 | 1,608 | 1,608 | 1,598 | 1,602 | 17,900 | 1,602 |
| 2024-08-30 | 1,611 | 1,615 | 1,607 | 1,610 | 9,800 | 1,610 |
| 2024-08-29 | 1,598 | 1,620 | 1,594 | 1,608 | 38,700 | 1,608 |
| 2024-08-28 | 1,646 | 1,649 | 1,626 | 1,630 | 56,300 | 1,630 |
| 2024-08-27 | 1,645 | 1,646 | 1,642 | 1,646 | 7,400 | 1,646 |
| 2024-08-26 | 1,642 | 1,644 | 1,637 | 1,642 | 10,300 | 1,642 |
| 2024-08-23 | 1,642 | 1,642 | 1,636 | 1,642 | 6,800 | 1,642 |
| 2024-08-22 | 1,639 | 1,642 | 1,631 | 1,638 | 6,900 | 1,638 |
| 2024-08-21 | 1,622 | 1,636 | 1,622 | 1,631 | 5,200 | 1,631 |
| 2024-08-20 | 1,636 | 1,639 | 1,624 | 1,624 | 8,300 | 1,624 |
| 2024-08-19 | 1,620 | 1,631 | 1,620 | 1,623 | 14,700 | 1,623 |
| 2024-08-16 | 1,617 | 1,617 | 1,608 | 1,610 | 14,300 | 1,610 |
| 2024-08-15 | 1,610 | 1,618 | 1,609 | 1,609 | 10,200 | 1,609 |
| 2024-08-14 | 1,611 | 1,612 | 1,600 | 1,605 | 11,400 | 1,605 |
| 2024-08-13 | 1,600 | 1,610 | 1,598 | 1,607 | 14,500 | 1,607 |
| 2024-08-09 | 1,598 | 1,611 | 1,588 | 1,600 | 15,300 | 1,600 |
| 2024-08-08 | 1,599 | 1,620 | 1,598 | 1,609 | 6,600 | 1,609 |
| 2024-08-07 | 1,587 | 1,621 | 1,570 | 1,600 | 12,900 | 1,600 |
| 2024-08-06 | 1,550 | 1,597 | 1,530 | 1,561 | 25,500 | 1,561 |
| 2024-08-05 | 1,598 | 1,599 | 1,450 | 1,474 | 75,600 | 1,474 |
| 2024-08-02 | 1,625 | 1,626 | 1,609 | 1,615 | 35,500 | 1,615 |
| 2024-08-01 | 1,663 | 1,663 | 1,641 | 1,645 | 15,300 | 1,645 |
| 2024-07-31 | 1,645 | 1,664 | 1,645 | 1,664 | 11,300 | 1,664 |
| 2024-07-30 | 1,657 | 1,657 | 1,647 | 1,647 | 46,200 | 1,647 |
| 2024-07-29 | 1,657 | 1,657 | 1,647 | 1,651 | 8,900 | 1,651 |
| 2024-07-26 | 1,643 | 1,650 | 1,643 | 1,645 | 10,800 | 1,645 |
| 2024-07-25 | 1,653 | 1,654 | 1,642 | 1,642 | 16,300 | 1,642 |
| 2024-07-24 | 1,659 | 1,660 | 1,651 | 1,651 | 9,700 | 1,651 |
| 2024-07-23 | 1,660 | 1,661 | 1,654 | 1,659 | 5,600 | 1,659 |
| 2024-07-22 | 1,660 | 1,663 | 1,648 | 1,650 | 10,900 | 1,650 |
| 2024-07-19 | 1,664 | 1,664 | 1,659 | 1,664 | 9,100 | 1,664 |
| 2024-07-18 | 1,661 | 1,664 | 1,659 | 1,664 | 10,800 | 1,664 |
| 2024-07-17 | 1,662 | 1,663 | 1,656 | 1,661 | 9,600 | 1,661 |
| 2024-07-16 | 1,651 | 1,660 | 1,651 | 1,656 | 7,100 | 1,656 |
| 2024-07-12 | 1,647 | 1,655 | 1,645 | 1,647 | 6,800 | 1,647 |
| 2024-07-11 | 1,647 | 1,697 | 1,625 | 1,647 | 45,400 | 1,647 |
| 2024-07-10 | 1,656 | 1,656 | 1,635 | 1,642 | 18,600 | 1,642 |
| 2024-07-09 | 1,660 | 1,660 | 1,641 | 1,641 | 31,600 | 1,641 |
| 2024-07-08 | 1,664 | 1,664 | 1,640 | 1,651 | 32,500 | 1,651 |
| 2024-07-05 | 1,665 | 1,666 | 1,658 | 1,664 | 9,800 | 1,664 |
| 2024-07-04 | 1,658 | 1,664 | 1,658 | 1,664 | 6,100 | 1,664 |
| 2024-07-03 | 1,662 | 1,664 | 1,658 | 1,658 | 9,800 | 1,658 |
| 2024-07-02 | 1,664 | 1,664 | 1,657 | 1,657 | 8,200 | 1,657 |
| 2024-07-01 | 1,655 | 1,662 | 1,652 | 1,658 | 10,500 | 1,658 |
| 2024-06-28 | 1,652 | 1,652 | 1,648 | 1,651 | 4,300 | 1,651 |
| 2024-06-27 | 1,653 | 1,654 | 1,647 | 1,648 | 7,500 | 1,648 |
| 2024-06-26 | 1,650 | 1,653 | 1,645 | 1,653 | 7,900 | 1,653 |
| 2024-06-25 | 1,649 | 1,650 | 1,644 | 1,649 | 10,800 | 1,649 |
| 2024-06-24 | 1,638 | 1,643 | 1,631 | 1,643 | 9,200 | 1,643 |
| 2024-06-21 | 1,632 | 1,634 | 1,630 | 1,631 | 5,000 | 1,631 |
| 2024-06-20 | 1,623 | 1,631 | 1,623 | 1,630 | 7,500 | 1,630 |
| 2024-06-19 | 1,622 | 1,627 | 1,622 | 1,625 | 5,500 | 1,625 |
| 2024-06-18 | 1,618 | 1,624 | 1,617 | 1,621 | 7,600 | 1,621 |
| 2024-06-17 | 1,621 | 1,621 | 1,612 | 1,616 | 12,700 | 1,616 |
| 2024-06-14 | 1,615 | 1,623 | 1,614 | 1,623 | 8,500 | 1,623 |
| 2024-06-13 | 1,622 | 1,622 | 1,616 | 1,616 | 5,700 | 1,616 |
| 2024-06-12 | 1,618 | 1,624 | 1,618 | 1,620 | 5,600 | 1,620 |
| 2024-06-11 | 1,624 | 1,624 | 1,614 | 1,616 | 16,000 | 1,616 |
| 2024-06-10 | 1,617 | 1,622 | 1,615 | 1,618 | 10,800 | 1,618 |
| 2024-06-07 | 1,614 | 1,614 | 1,607 | 1,614 | 14,400 | 1,614 |
| 2024-06-06 | 1,613 | 1,617 | 1,612 | 1,616 | 8,000 | 1,616 |
| 2024-06-05 | 1,622 | 1,622 | 1,603 | 1,612 | 50,000 | 1,612 |
| 2024-06-04 | 1,626 | 1,626 | 1,619 | 1,625 | 14,700 | 1,625 |
| 2024-06-03 | 1,619 | 1,625 | 1,614 | 1,625 | 21,600 | 1,625 |
| 2024-05-31 | 1,611 | 1,618 | 1,607 | 1,613 | 22,900 | 1,613 |
| 2024-05-30 | 1,637 | 1,637 | 1,604 | 1,611 | 74,000 | 1,611 |
| 2024-05-29 | 1,648 | 1,648 | 1,640 | 1,640 | 12,700 | 1,640 |
| 2024-05-28 | 1,650 | 1,654 | 1,647 | 1,647 | 5,800 | 1,647 |
| 2024-05-27 | 1,649 | 1,653 | 1,647 | 1,647 | 5,400 | 1,647 |
| 2024-05-24 | 1,657 | 1,657 | 1,647 | 1,648 | 5,300 | 1,648 |
| 2024-05-23 | 1,653 | 1,658 | 1,650 | 1,650 | 6,000 | 1,650 |
| 2024-05-22 | 1,662 | 1,662 | 1,655 | 1,655 | 3,600 | 1,655 |
| 2024-05-21 | 1,655 | 1,661 | 1,653 | 1,653 | 6,700 | 1,653 |
| 2024-05-20 | 1,654 | 1,663 | 1,654 | 1,657 | 4,500 | 1,657 |
| 2024-05-17 | 1,653 | 1,657 | 1,648 | 1,654 | 7,500 | 1,654 |
| 2024-05-16 | 1,665 | 1,665 | 1,653 | 1,653 | 9,100 | 1,653 |
| 2024-05-15 | 1,668 | 1,672 | 1,665 | 1,665 | 5,000 | 1,665 |
| 2024-05-14 | 1,676 | 1,676 | 1,663 | 1,668 | 8,300 | 1,668 |
| 2024-05-13 | 1,669 | 1,676 | 1,668 | 1,676 | 2,500 | 1,676 |
| 2024-05-10 | 1,678 | 1,678 | 1,667 | 1,668 | 7,900 | 1,668 |
| 2024-05-09 | 1,676 | 1,678 | 1,672 | 1,678 | 8,400 | 1,678 |
| 2024-05-08 | 1,666 | 1,674 | 1,666 | 1,667 | 7,900 | 1,667 |
| 2024-05-07 | 1,672 | 1,675 | 1,662 | 1,670 | 6,900 | 1,670 |
| 2024-05-02 | 1,666 | 1,669 | 1,660 | 1,667 | 7,500 | 1,667 |
| 2024-05-01 | 1,667 | 1,670 | 1,663 | 1,666 | 5,300 | 1,666 |
| 2024-04-30 | 1,659 | 1,667 | 1,656 | 1,667 | 6,600 | 1,667 |
| 2024-04-26 | 1,653 | 1,664 | 1,646 | 1,656 | 61,800 | 1,656 |
| 2024-04-25 | 1,651 | 1,661 | 1,651 | 1,653 | 9,000 | 1,653 |
| 2024-04-24 | 1,648 | 1,658 | 1,646 | 1,648 | 9,900 | 1,648 |
| 2024-04-23 | 1,649 | 1,658 | 1,640 | 1,651 | 9,400 | 1,651 |
| 2024-04-22 | 1,640 | 1,645 | 1,634 | 1,639 | 9,300 | 1,639 |
| 2024-04-19 | 1,648 | 1,648 | 1,626 | 1,629 | 23,200 | 1,629 |
| 2024-04-18 | 1,643 | 1,654 | 1,643 | 1,645 | 10,900 | 1,645 |
| 2024-04-17 | 1,668 | 1,668 | 1,643 | 1,643 | 20,300 | 1,643 |
| 2024-04-16 | 1,669 | 1,673 | 1,654 | 1,654 | 19,600 | 1,654 |
| 2024-04-15 | 1,668 | 1,679 | 1,663 | 1,669 | 11,400 | 1,669 |
| 2024-04-12 | 1,667 | 1,673 | 1,666 | 1,667 | 12,500 | 1,667 |
| 2024-04-11 | 1,675 | 1,675 | 1,665 | 1,673 | 13,500 | 1,673 |
| 2024-04-10 | 1,685 | 1,695 | 1,671 | 1,677 | 24,600 | 1,677 |
| 2024-04-09 | 1,685 | 1,707 | 1,678 | 1,687 | 71,600 | 1,687 |
| 2024-04-08 | 1,652 | 1,672 | 1,649 | 1,658 | 32,100 | 1,658 |
| 2024-04-05 | 1,656 | 1,660 | 1,649 | 1,650 | 11,200 | 1,650 |
| 2024-04-04 | 1,654 | 1,665 | 1,652 | 1,665 | 7,800 | 1,665 |
| 2024-04-03 | 1,650 | 1,662 | 1,648 | 1,654 | 8,000 | 1,654 |
| 2024-04-02 | 1,660 | 1,669 | 1,649 | 1,651 | 10,100 | 1,651 |
| 2024-04-01 | 1,660 | 1,663 | 1,645 | 1,660 | 10,900 | 1,660 |
| 2024-03-29 | 1,645 | 1,659 | 1,645 | 1,658 | 6,500 | 1,658 |
| 2024-03-28 | 1,648 | 1,658 | 1,645 | 1,645 | 10,700 | 1,645 |
| 2024-03-27 | 1,643 | 1,657 | 1,643 | 1,653 | 18,600 | 1,653 |
| 2024-03-26 | 1,640 | 1,648 | 1,640 | 1,643 | 12,400 | 1,643 |
| 2024-03-25 | 1,650 | 1,658 | 1,640 | 1,640 | 21,900 | 1,640 |
| 2024-03-22 | 1,653 | 1,663 | 1,652 | 1,654 | 12,400 | 1,654 |
| 2024-03-21 | 1,654 | 1,676 | 1,647 | 1,651 | 19,100 | 1,651 |
| 2024-03-19 | 1,643 | 1,658 | 1,643 | 1,650 | 9,000 | 1,650 |
| 2024-03-18 | 1,651 | 1,653 | 1,640 | 1,643 | 13,400 | 1,643 |
| 2024-03-15 | 1,640 | 1,650 | 1,636 | 1,647 | 8,600 | 1,647 |
| 2024-03-14 | 1,636 | 1,652 | 1,636 | 1,648 | 9,600 | 1,648 |
| 2024-03-13 | 1,652 | 1,656 | 1,634 | 1,637 | 11,200 | 1,637 |
| 2024-03-12 | 1,630 | 1,650 | 1,624 | 1,650 | 20,900 | 1,650 |
| 2024-03-11 | 1,653 | 1,653 | 1,625 | 1,636 | 26,900 | 1,636 |
| 2024-03-08 | 1,634 | 1,657 | 1,631 | 1,653 | 29,200 | 1,653 |
| 2024-03-07 | 1,650 | 1,653 | 1,635 | 1,643 | 31,200 | 1,643 |
| 2024-03-06 | 1,643 | 1,654 | 1,636 | 1,650 | 22,000 | 1,650 |
| 2024-03-05 | 1,617 | 1,643 | 1,614 | 1,643 | 37,400 | 1,643 |
| 2024-03-04 | 1,662 | 1,662 | 1,634 | 1,634 | 54,100 | 1,634 |
| 2024-03-01 | 1,660 | 1,668 | 1,650 | 1,662 | 33,200 | 1,662 |
| 2024-02-29 | 1,679 | 1,679 | 1,654 | 1,668 | 70,100 | 1,668 |
| 2024-02-28 | 1,664 | 1,704 | 1,663 | 1,680 | 117,300 | 1,680 |
| 2024-02-27 | 1,737 | 1,741 | 1,733 | 1,735 | 201,300 | 1,735 |
| 2024-02-26 | 1,741 | 1,745 | 1,736 | 1,737 | 72,500 | 1,737 |
| 2024-02-22 | 1,730 | 1,745 | 1,730 | 1,732 | 55,500 | 1,732 |
| 2024-02-21 | 1,731 | 1,738 | 1,728 | 1,732 | 33,600 | 1,732 |
| 2024-02-20 | 1,737 | 1,744 | 1,731 | 1,731 | 28,000 | 1,731 |
| 2024-02-19 | 1,721 | 1,736 | 1,720 | 1,734 | 26,500 | 1,734 |
| 2024-02-16 | 1,714 | 1,716 | 1,706 | 1,713 | 20,400 | 1,713 |
| 2024-02-15 | 1,720 | 1,722 | 1,700 | 1,700 | 34,000 | 1,700 |
| 2024-02-14 | 1,711 | 1,726 | 1,707 | 1,719 | 50,200 | 1,719 |
| 2024-02-13 | 1,722 | 1,728 | 1,707 | 1,707 | 42,700 | 1,707 |
| 2024-02-09 | 1,715 | 1,733 | 1,710 | 1,717 | 21,000 | 1,717 |
| 2024-02-08 | 1,736 | 1,736 | 1,705 | 1,718 | 37,200 | 1,718 |
| 2024-02-07 | 1,744 | 1,748 | 1,732 | 1,736 | 21,000 | 1,736 |
| 2024-02-06 | 1,752 | 1,752 | 1,737 | 1,738 | 21,400 | 1,738 |
| 2024-02-05 | 1,760 | 1,760 | 1,745 | 1,750 | 36,200 | 1,750 |
| 2024-02-02 | 1,742 | 1,752 | 1,737 | 1,742 | 29,800 | 1,742 |
| 2024-02-01 | 1,751 | 1,751 | 1,736 | 1,740 | 40,700 | 1,740 |
| 2024-01-31 | 1,743 | 1,761 | 1,739 | 1,757 | 40,000 | 1,757 |
| 2024-01-30 | 1,740 | 1,748 | 1,733 | 1,735 | 70,500 | 1,735 |
| 2024-01-29 | 1,720 | 1,733 | 1,720 | 1,730 | 29,200 | 1,730 |
| 2024-01-26 | 1,720 | 1,723 | 1,710 | 1,712 | 25,300 | 1,712 |
| 2024-01-25 | 1,723 | 1,728 | 1,712 | 1,720 | 39,900 | 1,720 |
| 2024-01-24 | 1,707 | 1,725 | 1,707 | 1,723 | 28,700 | 1,723 |
| 2024-01-23 | 1,698 | 1,714 | 1,698 | 1,709 | 22,500 | 1,709 |
| 2024-01-22 | 1,690 | 1,707 | 1,686 | 1,698 | 39,100 | 1,698 |
| 2024-01-19 | 1,700 | 1,704 | 1,682 | 1,683 | 36,800 | 1,683 |
| 2024-01-18 | 1,703 | 1,709 | 1,700 | 1,700 | 21,300 | 1,700 |
| 2024-01-17 | 1,706 | 1,722 | 1,703 | 1,705 | 41,900 | 1,705 |
| 2024-01-16 | 1,682 | 1,705 | 1,678 | 1,705 | 39,400 | 1,705 |
| 2024-01-15 | 1,689 | 1,704 | 1,685 | 1,697 | 45,600 | 1,697 |
| 2024-01-12 | 1,688 | 1,690 | 1,672 | 1,672 | 30,300 | 1,672 |
| 2024-01-11 | 1,692 | 1,699 | 1,686 | 1,688 | 21,600 | 1,688 |
| 2024-01-10 | 1,683 | 1,694 | 1,683 | 1,691 | 17,300 | 1,691 |
| 2024-01-09 | 1,685 | 1,691 | 1,678 | 1,686 | 28,800 | 1,686 |
| 2024-01-05 | 1,685 | 1,688 | 1,679 | 1,682 | 20,600 | 1,682 |
| 2024-01-04 | 1,668 | 1,685 | 1,657 | 1,685 | 28,600 | 1,685 |
分割・併合履歴 ： [2018-02-26]1株→2株
