7811 中本パックス(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-11-30	1,624	1,634	1,621	1,634	11,500	1,634
2023-11-29	1,627	1,650	1,622	1,623	17,900	1,623
2023-11-28	1,628	1,628	1,623	1,627	11,400	1,627
2023-11-27	1,630	1,630	1,620	1,629	14,400	1,629
2023-11-24	1,643	1,643	1,623	1,630	19,300	1,630
2023-11-22	1,620	1,629	1,620	1,625	9,700	1,625
2023-11-21	1,623	1,628	1,619	1,626	11,800	1,626
2023-11-20	1,637	1,640	1,621	1,621	16,500	1,621
2023-11-17	1,618	1,636	1,618	1,634	10,100	1,634
2023-11-16	1,620	1,629	1,618	1,622	12,500	1,622
2023-11-15	1,618	1,626	1,617	1,619	16,800	1,619
2023-11-14	1,622	1,622	1,611	1,615	13,400	1,615
2023-11-13	1,650	1,650	1,622	1,625	15,500	1,625
2023-11-10	1,622	1,639	1,621	1,639	10,600	1,639
2023-11-09	1,625	1,639	1,622	1,637	10,400	1,637
2023-11-08	1,644	1,644	1,621	1,623	16,600	1,623
2023-11-07	1,660	1,661	1,642	1,644	15,600	1,644
2023-11-06	1,681	1,681	1,661	1,661	17,600	1,661
2023-11-02	1,681	1,691	1,656	1,665	25,800	1,665
2023-11-01	1,636	1,681	1,635	1,681	49,700	1,681
2023-10-31	1,615	1,624	1,610	1,623	16,700	1,623
2023-10-30	1,650	1,663	1,610	1,610	66,800	1,610
2023-10-27	1,628	1,667	1,625	1,664	85,700	1,664
2023-10-26	1,610	1,620	1,605	1,608	11,700	1,608
2023-10-25	1,614	1,627	1,611	1,612	11,800	1,612
2023-10-24	1,626	1,626	1,586	1,606	36,300	1,606
2023-10-23	1,627	1,639	1,623	1,626	23,900	1,626
2023-10-20	1,623	1,641	1,620	1,628	18,700	1,628
2023-10-19	1,633	1,646	1,624	1,632	38,000	1,632
2023-10-18	1,635	1,658	1,625	1,641	116,900	1,641
2023-10-17	1,634	1,644	1,634	1,638	17,300	1,638
2023-10-16	1,622	1,636	1,615	1,625	16,600	1,625
2023-10-13	1,648	1,648	1,618	1,622	15,200	1,622
2023-10-12	1,654	1,654	1,637	1,654	13,400	1,654
2023-10-11	1,661	1,661	1,642	1,654	21,000	1,654
2023-10-10	1,634	1,649	1,629	1,629	18,200	1,629
2023-10-06	1,623	1,644	1,622	1,634	13,400	1,634
2023-10-05	1,625	1,633	1,613	1,623	16,500	1,623
2023-10-04	1,636	1,639	1,605	1,605	24,800	1,605
2023-10-03	1,650	1,671	1,643	1,651	19,000	1,651
2023-10-02	1,661	1,679	1,650	1,650	13,000	1,650
2023-09-29	1,647	1,664	1,647	1,658	14,600	1,658
2023-09-28	1,623	1,667	1,623	1,655	20,700	1,655
2023-09-27	1,638	1,639	1,625	1,636	13,700	1,636
2023-09-26	1,639	1,647	1,637	1,638	10,300	1,638
2023-09-25	1,646	1,646	1,635	1,643	10,000	1,643
2023-09-22	1,620	1,646	1,616	1,636	16,500	1,636
2023-09-21	1,640	1,642	1,626	1,626	11,600	1,626
2023-09-20	1,642	1,649	1,635	1,642	13,400	1,642
2023-09-19	1,645	1,655	1,640	1,654	13,600	1,654
2023-09-15	1,648	1,655	1,648	1,649	12,400	1,649
2023-09-14	1,643	1,652	1,643	1,647	6,300	1,647
2023-09-13	1,640	1,653	1,640	1,649	11,400	1,649
2023-09-12	1,644	1,654	1,643	1,652	7,700	1,652
2023-09-11	1,660	1,663	1,644	1,644	7,300	1,644
2023-09-08	1,670	1,675	1,654	1,661	19,300	1,661
2023-09-07	1,652	1,664	1,651	1,664	12,800	1,664
2023-09-06	1,675	1,678	1,647	1,654	19,300	1,654
2023-09-05	1,682	1,682	1,671	1,678	34,800	1,678
2023-09-04	1,649	1,682	1,644	1,678	50,700	1,678
2023-09-01	1,645	1,647	1,636	1,640	12,500	1,640
2023-08-31	1,644	1,660	1,639	1,649	31,200	1,649
2023-08-30	1,625	1,644	1,590	1,644	87,200	1,644
2023-08-29	1,648	1,649	1,638	1,643	70,500	1,643
2023-08-28	1,651	1,652	1,641	1,641	15,500	1,641
2023-08-25	1,644	1,647	1,635	1,642	9,500	1,642
2023-08-24	1,649	1,649	1,639	1,641	11,700	1,641
2023-08-23	1,630	1,644	1,630	1,639	10,200	1,639
2023-08-22	1,638	1,638	1,628	1,628	7,800	1,628
2023-08-21	1,627	1,636	1,627	1,628	7,500	1,628
2023-08-18	1,623	1,633	1,623	1,625	13,500	1,625
2023-08-17	1,638	1,638	1,620	1,628	21,200	1,628
2023-08-16	1,638	1,654	1,632	1,638	18,200	1,638
2023-08-15	1,644	1,644	1,637	1,638	13,200	1,638
2023-08-14	1,640	1,642	1,635	1,637	12,600	1,637
2023-08-10	1,628	1,639	1,625	1,635	10,800	1,635
2023-08-09	1,627	1,627	1,617	1,617	9,500	1,617
2023-08-08	1,616	1,630	1,615	1,622	17,800	1,622
2023-08-07	1,615	1,621	1,606	1,616	14,600	1,616
2023-08-04	1,602	1,613	1,601	1,604	17,000	1,604
2023-08-03	1,622	1,622	1,605	1,605	30,700	1,605
2023-08-02	1,636	1,638	1,626	1,626	23,200	1,626
2023-08-01	1,638	1,649	1,638	1,644	15,800	1,644
2023-07-31	1,645	1,652	1,637	1,638	24,200	1,638
2023-07-28	1,635	1,636	1,620	1,633	77,900	1,633
2023-07-27	1,640	1,641	1,628	1,635	16,500	1,635
2023-07-26	1,634	1,639	1,624	1,638	15,600	1,638
2023-07-25	1,633	1,633	1,620	1,627	20,600	1,627
2023-07-24	1,631	1,633	1,622	1,624	15,900	1,624
2023-07-21	1,627	1,630	1,619	1,620	14,500	1,620
2023-07-20	1,625	1,629	1,616	1,619	15,700	1,619
2023-07-19	1,610	1,627	1,608	1,618	20,000	1,618
2023-07-18	1,616	1,619	1,605	1,607	25,800	1,607
2023-07-14	1,628	1,629	1,614	1,619	21,500	1,619
2023-07-13	1,642	1,642	1,622	1,628	26,700	1,628
2023-07-12	1,649	1,655	1,636	1,643	26,100	1,643
2023-07-11	1,639	1,665	1,639	1,658	50,300	1,658
2023-07-10	1,645	1,695	1,640	1,679	65,200	1,679
2023-07-07	1,645	1,663	1,628	1,645	26,800	1,645
2023-07-06	1,675	1,675	1,660	1,661	12,400	1,661
2023-07-05	1,680	1,683	1,674	1,676	10,400	1,676
2023-07-04	1,678	1,690	1,676	1,689	10,700	1,689
2023-07-03	1,670	1,681	1,669	1,678	16,300	1,678
2023-06-30	1,681	1,681	1,664	1,673	18,400	1,673
2023-06-29	1,693	1,695	1,680	1,688	10,000	1,688
2023-06-28	1,687	1,699	1,686	1,693	16,900	1,693
2023-06-27	1,687	1,687	1,671	1,676	10,300	1,676
2023-06-26	1,707	1,707	1,682	1,688	29,800	1,688
2023-06-23	1,699	1,708	1,692	1,700	59,700	1,700
2023-06-22	1,641	1,685	1,639	1,678	71,800	1,678
2023-06-21	1,630	1,643	1,630	1,635	7,900	1,635
2023-06-20	1,633	1,640	1,630	1,637	10,800	1,637
2023-06-19	1,639	1,639	1,626	1,633	8,700	1,633
2023-06-16	1,620	1,640	1,620	1,628	23,400	1,628
2023-06-15	1,622	1,632	1,620	1,622	7,600	1,622
2023-06-14	1,634	1,642	1,622	1,625	14,100	1,625
2023-06-13	1,626	1,640	1,620	1,634	33,300	1,634
2023-06-12	1,602	1,617	1,602	1,611	16,000	1,611
2023-06-09	1,600	1,607	1,598	1,601	14,600	1,601
2023-06-08	1,606	1,620	1,594	1,599	19,700	1,599
2023-06-07	1,614	1,621	1,602	1,606	23,900	1,606
2023-06-06	1,596	1,601	1,591	1,600	14,200	1,600
2023-06-05	1,594	1,601	1,588	1,597	17,300	1,597
2023-06-02	1,586	1,600	1,585	1,585	14,400	1,585
2023-06-01	1,620	1,620	1,583	1,586	23,100	1,586
2023-05-31	1,637	1,640	1,606	1,606	31,100	1,606
2023-05-30	1,621	1,637	1,614	1,630	25,000	1,630
2023-05-29	1,627	1,633	1,618	1,621	17,900	1,621
2023-05-26	1,634	1,641	1,613	1,613	18,900	1,613
2023-05-25	1,614	1,643	1,609	1,642	42,200	1,642
2023-05-24	1,623	1,638	1,619	1,619	20,100	1,619
2023-05-23	1,615	1,637	1,608	1,624	53,700	1,624
2023-05-22	1,590	1,620	1,589	1,615	71,800	1,615
2023-05-19	1,585	1,589	1,580	1,580	21,900	1,580
2023-05-18	1,580	1,585	1,572	1,581	27,200	1,581
2023-05-17	1,582	1,582	1,568	1,578	18,200	1,578
2023-05-16	1,575	1,582	1,573	1,582	21,200	1,582
2023-05-15	1,579	1,581	1,572	1,578	9,800	1,578
2023-05-12	1,574	1,582	1,569	1,582	13,300	1,582
2023-05-11	1,578	1,584	1,577	1,582	12,900	1,582
2023-05-10	1,584	1,584	1,573	1,578	21,400	1,578
2023-05-09	1,580	1,584	1,577	1,584	20,800	1,584
2023-05-08	1,570	1,580	1,568	1,580	19,400	1,580
2023-05-02	1,573	1,579	1,566	1,571	18,400	1,571
2023-05-01	1,581	1,584	1,569	1,573	30,400	1,573
2023-04-28	1,577	1,589	1,575	1,581	28,900	1,581
2023-04-27	1,566	1,577	1,561	1,577	59,100	1,577
2023-04-26	1,567	1,571	1,562	1,566	14,700	1,566
2023-04-25	1,569	1,576	1,565	1,567	24,500	1,567
2023-04-24	1,561	1,565	1,557	1,560	17,700	1,560
2023-04-21	1,564	1,564	1,555	1,560	17,900	1,560
2023-04-20	1,560	1,565	1,555	1,565	19,300	1,565
2023-04-19	1,552	1,567	1,548	1,567	20,300	1,567
2023-04-18	1,549	1,576	1,545	1,552	47,300	1,552
2023-04-17	1,548	1,554	1,541	1,554	21,700	1,554
2023-04-14	1,557	1,558	1,543	1,547	25,900	1,547
2023-04-13	1,546	1,555	1,541	1,555	28,100	1,555
2023-04-12	1,542	1,548	1,533	1,544	28,800	1,544
2023-04-11	1,524	1,546	1,510	1,541	63,100	1,541
2023-04-10	1,552	1,558	1,550	1,557	25,000	1,557
2023-04-07	1,554	1,555	1,547	1,550	12,800	1,550
2023-04-06	1,567	1,568	1,554	1,554	13,800	1,554
2023-04-05	1,589	1,589	1,559	1,570	21,300	1,570
2023-04-04	1,584	1,594	1,583	1,594	16,700	1,594
2023-04-03	1,576	1,623	1,570	1,584	46,100	1,584
2023-03-31	1,563	1,573	1,562	1,573	14,600	1,573
2023-03-30	1,570	1,573	1,561	1,568	11,100	1,568
2023-03-29	1,552	1,570	1,550	1,570	24,300	1,570
2023-03-28	1,568	1,568	1,551	1,556	10,000	1,556
2023-03-27	1,548	1,559	1,546	1,557	18,500	1,557
2023-03-24	1,545	1,550	1,542	1,549	16,600	1,549
2023-03-23	1,542	1,549	1,537	1,548	22,700	1,548
2023-03-22	1,542	1,545	1,537	1,543	15,700	1,543
2023-03-20	1,548	1,548	1,527	1,528	24,900	1,528
2023-03-17	1,557	1,567	1,554	1,557	8,300	1,557
2023-03-16	1,546	1,557	1,545	1,555	15,900	1,555
2023-03-15	1,554	1,572	1,552	1,568	14,500	1,568
2023-03-14	1,568	1,568	1,543	1,556	40,700	1,556
2023-03-13	1,583	1,583	1,571	1,582	31,600	1,582
2023-03-10	1,616	1,622	1,600	1,600	36,900	1,600
2023-03-09	1,609	1,626	1,603	1,620	54,200	1,620
2023-03-08	1,587	1,607	1,587	1,604	37,900	1,604
2023-03-07	1,580	1,596	1,578	1,595	48,800	1,595
2023-03-06	1,578	1,583	1,571	1,581	34,100	1,581
2023-03-03	1,558	1,576	1,558	1,570	33,800	1,570
2023-03-02	1,568	1,568	1,548	1,555	62,000	1,555
2023-03-01	1,580	1,580	1,564	1,570	35,200	1,570
2023-02-28	1,584	1,589	1,576	1,581	35,500	1,581
2023-02-27	1,560	1,592	1,558	1,584	159,400	1,584
2023-02-24	1,640	1,642	1,633	1,642	298,100	1,642
2023-02-22	1,628	1,644	1,624	1,632	70,300	1,632
2023-02-21	1,644	1,645	1,632	1,633	43,400	1,633
2023-02-20	1,630	1,640	1,627	1,638	37,800	1,638
2023-02-17	1,622	1,627	1,620	1,627	23,200	1,627
2023-02-16	1,616	1,620	1,615	1,620	22,200	1,620
2023-02-15	1,615	1,617	1,612	1,616	22,500	1,616
2023-02-14	1,617	1,617	1,606	1,614	33,800	1,614
2023-02-13	1,613	1,615	1,603	1,615	54,400	1,615
2023-02-10	1,610	1,616	1,604	1,609	29,000	1,609
2023-02-09	1,601	1,613	1,601	1,608	23,400	1,608
2023-02-08	1,606	1,609	1,601	1,605	15,400	1,605
2023-02-07	1,590	1,606	1,587	1,605	21,300	1,605
2023-02-06	1,594	1,594	1,578	1,587	59,400	1,587
2023-02-03	1,595	1,599	1,590	1,590	51,800	1,590
2023-02-02	1,599	1,599	1,594	1,595	14,800	1,595
2023-02-01	1,588	1,598	1,588	1,591	15,200	1,591
2023-01-31	1,591	1,597	1,585	1,587	20,200	1,587
2023-01-30	1,592	1,594	1,586	1,591	67,600	1,591
2023-01-27	1,581	1,591	1,581	1,590	18,900	1,590
2023-01-26	1,581	1,585	1,575	1,585	16,400	1,585
2023-01-25	1,578	1,586	1,573	1,581	21,200	1,581
2023-01-24	1,568	1,582	1,568	1,571	34,900	1,571
2023-01-23	1,568	1,576	1,563	1,565	33,300	1,565
2023-01-20	1,555	1,568	1,554	1,566	20,100	1,566
2023-01-19	1,549	1,558	1,545	1,554	24,800	1,554
2023-01-18	1,554	1,559	1,546	1,550	30,400	1,550
2023-01-17	1,535	1,555	1,535	1,551	22,500	1,551
2023-01-16	1,555	1,558	1,535	1,535	48,100	1,535
2023-01-13	1,555	1,560	1,546	1,551	67,800	1,551
2023-01-12	1,590	1,590	1,573	1,579	38,800	1,579
2023-01-11	1,588	1,602	1,588	1,595	21,600	1,595
2023-01-10	1,590	1,602	1,587	1,587	20,700	1,587
2023-01-06	1,588	1,597	1,569	1,578	31,600	1,578
2023-01-05	1,606	1,608	1,593	1,593	19,200	1,593
2023-01-04	1,603	1,609	1,592	1,609	17,700	1,609

分割・併合履歴： [2018-02-26]1株→2株