7811 中本パックス(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	2,936	2,980	2,936	2,962	6,300	1,481
2016-12-29	2,940	2,978	2,930	2,935	15,900	1,467.50
2016-12-28	2,954	2,976	2,850	2,939	12,900	1,469.50
2016-12-27	2,912	2,978	2,912	2,965	20,500	1,482.50
2016-12-26	2,930	2,930	2,900	2,910	6,200	1,455
2016-12-22	2,900	2,922	2,867	2,905	12,400	1,452.50
2016-12-21	2,879	2,951	2,875	2,896	18,100	1,448
2016-12-20	2,860	2,875	2,847	2,870	16,300	1,435
2016-12-19	2,840	2,870	2,824	2,858	10,300	1,429
2016-12-16	2,835	2,835	2,813	2,819	9,500	1,409.50
2016-12-15	2,864	2,864	2,810	2,835	17,500	1,417.50
2016-12-14	2,859	2,867	2,835	2,851	6,700	1,425.50
2016-12-13	2,886	2,886	2,831	2,859	11,800	1,429.50
2016-12-12	2,950	2,963	2,887	2,900	16,200	1,450
2016-12-09	2,943	2,967	2,850	2,887	33,700	1,443.50
2016-12-08	2,947	3,100	2,947	3,000	32,400	1,500
2016-12-07	2,860	2,929	2,849	2,925	14,400	1,462.50
2016-12-06	2,874	2,880	2,847	2,848	6,600	1,424
2016-12-05	2,821	2,871	2,821	2,859	9,700	1,429.50
2016-12-02	2,834	2,888	2,819	2,821	10,100	1,410.50
2016-12-01	2,792	2,881	2,778	2,874	20,900	1,437
2016-11-30	2,806	2,814	2,761	2,764	12,500	1,382
2016-11-29	2,768	2,840	2,767	2,805	13,300	1,402.50
2016-11-28	2,773	2,789	2,722	2,754	9,500	1,377
2016-11-25	2,860	2,910	2,756	2,799	23,800	1,399.50
2016-11-24	2,900	2,970	2,773	2,861	51,300	1,430.50
2016-11-22	2,742	2,888	2,740	2,888	41,200	1,444
2016-11-21	2,647	2,787	2,647	2,787	50,100	1,393.50
2016-11-18	2,630	2,647	2,628	2,640	8,800	1,320
2016-11-17	2,628	2,645	2,624	2,629	4,200	1,314.50
2016-11-16	2,620	2,650	2,601	2,650	16,300	1,325
2016-11-15	2,618	2,625	2,605	2,620	5,300	1,310
2016-11-14	2,580	2,629	2,580	2,623	18,900	1,311.50
2016-11-11	2,606	2,618	2,535	2,571	17,200	1,285.50
2016-11-10	2,584	2,584	2,519	2,531	17,100	1,265.50
2016-11-09	2,524	2,548	2,400	2,484	33,800	1,242
2016-11-08	2,603	2,637	2,542	2,542	25,800	1,271
2016-11-07	2,587	2,646	2,587	2,603	25,300	1,301.50
2016-11-04	2,588	2,588	2,482	2,580	41,000	1,290
2016-11-02	2,599	2,650	2,555	2,595	55,700	1,297.50
2016-11-01	2,532	2,675	2,530	2,626	208,100	1,313
2016-10-31	2,600	2,633	2,529	2,532	72,000	1,266
2016-10-28	2,600	2,687	2,600	2,669	77,500	1,334.50
2016-10-27	2,520	2,649	2,520	2,600	81,700	1,300
2016-10-26	2,378	2,525	2,375	2,520	50,800	1,260
2016-10-25	2,330	2,371	2,320	2,371	51,300	1,185.50
2016-10-24	2,324	2,396	2,324	2,396	17,300	1,198
2016-10-21	2,240	2,300	2,233	2,300	31,100	1,150
2016-10-20	2,201	2,220	2,200	2,220	4,000	1,110
2016-10-19	2,202	2,209	2,200	2,202	4,100	1,101
2016-10-18	2,217	2,219	2,200	2,202	4,500	1,101
2016-10-17	2,242	2,242	2,205	2,206	10,000	1,103
2016-10-14	2,256	2,256	2,231	2,255	10,800	1,127.50
2016-10-13	2,236	2,256	2,235	2,256	4,000	1,128
2016-10-12	2,241	2,242	2,216	2,216	4,300	1,108
2016-10-11	2,215	2,238	2,215	2,238	3,800	1,119
2016-10-07	2,228	2,228	2,212	2,215	2,200	1,107.50
2016-10-06	2,200	2,219	2,200	2,219	2,200	1,109.50
2016-10-05	2,220	2,220	2,200	2,200	3,300	1,100
2016-10-04	2,201	2,216	2,200	2,206	4,000	1,103
2016-10-03	2,204	2,218	2,202	2,208	2,000	1,104
2016-09-30	2,200	2,204	2,150	2,204	8,700	1,102
2016-09-29	2,257	2,257	2,220	2,225	5,500	1,112.50
2016-09-28	2,266	2,270	2,254	2,257	6,700	1,128.50
2016-09-27	2,257	2,267	2,230	2,267	7,100	1,133.50
2016-09-26	2,216	2,219	2,200	2,218	2,700	1,109
2016-09-23	2,229	2,229	2,193	2,200	3,400	1,100
2016-09-21	2,228	2,228	2,200	2,206	2,900	1,103
2016-09-20	2,160	2,220	2,160	2,200	10,100	1,100
2016-09-16	2,172	2,174	2,135	2,168	2,300	1,084
2016-09-15	2,133	2,170	2,133	2,155	4,700	1,077.50
2016-09-14	2,215	2,215	2,195	2,195	5,800	1,097.50
2016-09-13	2,182	2,225	2,150	2,225	15,600	1,112.50
2016-09-12	2,154	2,165	2,110	2,159	4,800	1,079.50
2016-09-09	2,131	2,160	2,131	2,157	2,200	1,078.50
2016-09-08	2,125	2,168	2,125	2,156	5,900	1,078
2016-09-07	2,110	2,164	2,110	2,159	18,300	1,079.50
2016-09-06	2,066	2,099	2,061	2,095	4,100	1,047.50
2016-09-05	2,088	2,100	2,049	2,100	5,400	1,050
2016-09-02	2,068	2,088	2,026	2,088	17,600	1,044
2016-09-01	2,079	2,080	2,020	2,032	14,400	1,016
2016-08-31	2,125	2,125	2,074	2,088	13,100	1,044
2016-08-30	2,110	2,125	2,100	2,125	5,000	1,062.50
2016-08-29	2,055	2,112	2,055	2,105	10,800	1,052.50
2016-08-26	2,143	2,164	2,138	2,142	32,000	1,071
2016-08-25	2,113	2,164	2,113	2,159	15,400	1,079.50
2016-08-24	2,142	2,158	2,139	2,157	9,500	1,078.50
2016-08-23	2,170	2,176	2,138	2,146	4,700	1,073
2016-08-22	2,170	2,179	2,147	2,179	6,300	1,089.50
2016-08-19	2,190	2,208	2,180	2,182	8,400	1,091
2016-08-18	2,233	2,234	2,190	2,219	14,700	1,109.50
2016-08-17	2,195	2,234	2,185	2,234	25,800	1,117
2016-08-16	2,142	2,197	2,132	2,195	23,400	1,097.50
2016-08-15	2,139	2,147	2,110	2,142	8,500	1,071
2016-08-12	2,132	2,166	2,132	2,142	3,000	1,071
2016-08-10	2,160	2,169	2,151	2,169	27,300	1,084.50
2016-08-09	2,164	2,164	2,145	2,158	16,900	1,079
2016-08-08	2,141	2,168	2,141	2,165	42,900	1,082.50
2016-08-05	2,108	2,110	2,091	2,098	15,300	1,049
2016-08-04	2,162	2,167	2,111	2,141	17,800	1,070.50
2016-08-03	2,156	2,169	2,139	2,165	12,200	1,082.50
2016-08-02	2,151	2,165	2,149	2,162	12,800	1,081
2016-08-01	2,177	2,180	2,137	2,157	19,800	1,078.50
2016-07-29	2,102	2,160	2,078	2,160	23,400	1,080
2016-07-28	2,149	2,197	2,072	2,088	41,700	1,044
2016-07-27	2,071	2,140	2,071	2,140	41,800	1,070
2016-07-26	2,049	2,070	2,028	2,069	18,500	1,034.50
2016-07-25	2,040	2,045	2,025	2,028	12,600	1,014
2016-07-22	1,994	2,040	1,987	2,040	13,600	1,020
2016-07-21	2,036	2,038	1,975	2,012	31,800	1,006
2016-07-20	2,038	2,045	2,015	2,029	18,600	1,014.50
2016-07-19	2,001	2,049	1,980	2,038	84,100	1,019
2016-07-15	1,914	1,940	1,910	1,929	17,300	964.50
2016-07-14	1,902	1,910	1,895	1,910	8,500	955
2016-07-13	1,895	1,902	1,870	1,902	16,100	951
2016-07-12	1,853	1,870	1,853	1,870	8,500	935
2016-07-11	1,846	1,859	1,833	1,853	7,400	926.50
2016-07-08	1,837	1,847	1,830	1,840	9,800	920
2016-07-07	1,819	1,837	1,819	1,826	5,600	913
2016-07-06	1,802	1,819	1,795	1,819	7,100	909.50
2016-07-05	1,838	1,838	1,801	1,806	8,300	903
2016-07-04	1,815	1,847	1,805	1,838	9,700	919
2016-07-01	1,810	1,810	1,791	1,800	5,000	900
2016-06-30	1,823	1,823	1,783	1,790	7,600	895
2016-06-29	1,797	1,810	1,789	1,804	6,900	902
2016-06-28	1,756	1,784	1,756	1,783	3,500	891.50
2016-06-27	1,740	1,790	1,740	1,764	21,500	882
2016-06-24	1,820	1,825	1,716	1,742	34,800	871
2016-06-23	1,782	1,810	1,782	1,810	6,800	905
2016-06-22	1,795	1,803	1,773	1,795	15,800	897.50
2016-06-21	1,801	1,810	1,782	1,803	5,000	901.50
2016-06-20	1,790	1,825	1,789	1,800	12,800	900
2016-06-17	1,814	1,814	1,795	1,796	8,200	898
2016-06-16	1,844	1,846	1,776	1,789	25,000	894.50
2016-06-15	1,828	1,852	1,819	1,840	8,100	920
2016-06-14	1,848	1,866	1,804	1,827	38,600	913.50
2016-06-13	1,906	1,906	1,856	1,870	29,100	935
2016-06-10	1,926	1,943	1,912	1,936	8,100	968
2016-06-09	1,914	1,934	1,912	1,926	4,500	963
2016-06-08	1,907	1,930	1,902	1,929	10,600	964.50
2016-06-07	1,956	1,956	1,904	1,904	13,200	952
2016-06-06	1,959	1,959	1,933	1,934	16,400	967
2016-06-03	1,969	1,972	1,937	1,944	15,900	972
2016-06-02	1,979	1,981	1,942	1,969	22,300	984.50
2016-06-01	1,950	1,984	1,945	1,979	20,900	989.50
2016-05-31	1,996	2,000	1,938	1,941	19,100	970.50
2016-05-30	1,971	2,000	1,971	2,000	14,700	1,000
2016-05-27	1,985	1,985	1,955	1,980	5,500	990
2016-05-26	1,960	1,995	1,945	1,985	13,700	992.50
2016-05-25	2,014	2,015	1,960	1,963	23,200	981.50
2016-05-24	1,973	2,017	1,958	2,000	38,600	1,000
2016-05-23	1,920	2,003	1,920	1,983	36,700	991.50
2016-05-20	1,890	1,920	1,890	1,920	14,300	960
2016-05-19	1,900	1,904	1,889	1,900	9,200	950
2016-05-18	1,878	1,912	1,878	1,902	26,700	951
2016-05-17	1,872	1,919	1,853	1,859	31,000	929.50
2016-05-16	1,968	1,968	1,881	1,897	45,600	948.50
2016-05-13	1,896	1,973	1,881	1,970	71,400	985
2016-05-12	1,814	1,882	1,809	1,873	66,600	936.50
2016-05-11	1,814	1,819	1,800	1,814	18,400	907
2016-05-10	1,809	1,820	1,800	1,807	18,600	903.50
2016-05-09	1,805	1,808	1,794	1,808	15,800	904
2016-05-06	1,774	1,796	1,774	1,789	15,700	894.50
2016-05-02	1,760	1,781	1,751	1,772	17,600	886
2016-04-28	1,797	1,802	1,770	1,782	29,500	891
2016-04-27	1,791	1,798	1,785	1,796	12,000	898
2016-04-26	1,805	1,815	1,787	1,794	25,900	897
2016-04-25	1,809	1,860	1,792	1,803	54,600	901.50
2016-04-22	1,822	1,833	1,795	1,800	34,700	900
2016-04-21	1,809	1,839	1,785	1,839	45,700	919.50
2016-04-20	1,800	1,835	1,761	1,810	93,000	905
2016-04-19	1,821	1,827	1,800	1,801	114,300	900.50
2016-04-18	1,808	1,900	1,761	1,807	314,800	903.50
2016-04-15	1,681	1,786	1,681	1,786	494,100	893
2016-04-14	1,480	1,496	1,469	1,486	26,000	743
2016-04-13	1,473	1,500	1,471	1,480	32,500	740
2016-04-12	1,473	1,500	1,441	1,460	69,500	730
2016-04-11	1,490	1,519	1,480	1,485	243,400	742.50
2016-04-08	1,430	1,477	1,430	1,475	108,900	737.50
2016-04-07	1,418	1,449	1,415	1,449	24,200	724.50
2016-04-06	1,422	1,434	1,416	1,426	15,900	713
2016-04-05	1,446	1,447	1,430	1,432	23,100	716
2016-04-04	1,450	1,458	1,445	1,452	22,300	726
2016-04-01	1,460	1,462	1,439	1,453	48,000	726.50
2016-03-31	1,460	1,460	1,439	1,450	33,800	725
2016-03-30	1,430	1,460	1,423	1,456	37,200	728
2016-03-29	1,420	1,429	1,420	1,429	13,700	714.50
2016-03-28	1,424	1,425	1,416	1,420	14,800	710
2016-03-25	1,426	1,432	1,420	1,420	22,900	710
2016-03-24	1,415	1,425	1,412	1,417	10,000	708.50
2016-03-23	1,417	1,434	1,416	1,416	11,200	708
2016-03-22	1,418	1,424	1,413	1,414	14,400	707
2016-03-18	1,433	1,434	1,412	1,412	20,000	706
2016-03-17	1,435	1,445	1,421	1,425	42,000	712.50
2016-03-16	1,419	1,444	1,413	1,434	29,500	717
2016-03-15	1,410	1,430	1,408	1,423	58,600	711.50
2016-03-14	1,426	1,426	1,403	1,408	35,800	704
2016-03-11	1,396	1,431	1,395	1,427	30,900	713.50
2016-03-10	1,392	1,410	1,392	1,402	32,700	701
2016-03-09	1,404	1,404	1,391	1,396	51,600	698
2016-03-08	1,416	1,420	1,402	1,415	65,600	707.50
2016-03-07	1,430	1,443	1,412	1,415	75,300	707.50
2016-03-04	1,429	1,466	1,405	1,427	239,000	713.50
2016-03-03	1,480	1,501	1,412	1,425	974,800	712.50

分割・併合履歴： [2018-02-26]1株→2株