7811 中本パックス(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,647	1,665	1,628	1,644	9,700	1,644
2018-12-27	1,595	1,692	1,589	1,676	23,000	1,676
2018-12-26	1,463	1,538	1,463	1,493	17,900	1,493
2018-12-25	1,481	1,481	1,410	1,433	32,200	1,433
2018-12-21	1,581	1,587	1,524	1,558	19,500	1,558
2018-12-20	1,672	1,680	1,600	1,600	18,800	1,600
2018-12-19	1,720	1,731	1,673	1,693	13,400	1,693
2018-12-18	1,745	1,801	1,715	1,719	17,100	1,719
2018-12-17	1,780	1,789	1,763	1,785	8,200	1,785
2018-12-14	1,799	1,832	1,764	1,780	15,100	1,780
2018-12-13	1,787	1,825	1,778	1,805	10,200	1,805
2018-12-12	1,744	1,831	1,744	1,787	11,100	1,787
2018-12-11	1,752	1,778	1,728	1,745	10,300	1,745
2018-12-10	1,818	1,818	1,754	1,754	14,500	1,754
2018-12-07	1,822	1,845	1,802	1,829	6,100	1,829
2018-12-06	1,856	1,856	1,812	1,824	9,400	1,824
2018-12-05	1,830	1,870	1,818	1,834	10,200	1,834
2018-12-04	1,871	1,871	1,813	1,831	10,700	1,831
2018-12-03	1,868	1,869	1,850	1,863	5,400	1,863
2018-11-30	1,850	1,868	1,833	1,847	8,700	1,847
2018-11-29	1,855	1,864	1,841	1,850	7,200	1,850
2018-11-28	1,828	1,865	1,817	1,847	10,400	1,847
2018-11-27	1,797	1,842	1,797	1,828	6,000	1,828
2018-11-26	1,795	1,814	1,779	1,789	10,600	1,789
2018-11-22	1,762	1,794	1,762	1,793	8,400	1,793
2018-11-21	1,751	1,778	1,751	1,762	13,100	1,762
2018-11-20	1,782	1,792	1,770	1,776	10,200	1,776
2018-11-19	1,815	1,820	1,799	1,803	7,700	1,803
2018-11-16	1,803	1,824	1,803	1,812	8,600	1,812
2018-11-15	1,814	1,836	1,795	1,804	11,700	1,804
2018-11-14	1,835	1,854	1,825	1,831	11,500	1,831
2018-11-13	1,820	1,852	1,798	1,836	12,300	1,836
2018-11-12	1,856	1,879	1,832	1,844	8,400	1,844
2018-11-09	1,848	1,872	1,822	1,870	19,300	1,870
2018-11-08	1,820	1,848	1,820	1,829	6,600	1,829
2018-11-07	1,851	1,851	1,792	1,805	10,500	1,805
2018-11-06	1,801	1,842	1,780	1,831	16,600	1,831
2018-11-05	1,808	1,859	1,803	1,811	15,300	1,811
2018-11-02	1,815	1,828	1,807	1,822	11,500	1,822
2018-11-01	1,818	1,835	1,791	1,831	14,200	1,831
2018-10-31	1,789	1,852	1,765	1,843	38,400	1,843
2018-10-30	1,704	1,782	1,704	1,764	17,700	1,764
2018-10-29	1,746	1,787	1,723	1,723	20,000	1,723
2018-10-26	1,779	1,796	1,737	1,747	16,900	1,747
2018-10-25	1,799	1,809	1,754	1,779	27,600	1,779
2018-10-24	1,822	1,844	1,812	1,839	13,200	1,839
2018-10-23	1,807	1,846	1,807	1,821	10,400	1,821
2018-10-22	1,843	1,867	1,822	1,844	13,000	1,844
2018-10-19	1,846	1,867	1,843	1,864	9,300	1,864
2018-10-18	1,869	1,894	1,867	1,875	13,500	1,875
2018-10-17	1,900	1,933	1,870	1,893	19,500	1,893
2018-10-16	1,765	1,944	1,765	1,900	61,500	1,900
2018-10-15	1,800	1,877	1,798	1,805	51,800	1,805
2018-10-12	1,735	1,793	1,735	1,793	16,600	1,793
2018-10-11	1,790	1,790	1,735	1,745	22,400	1,745
2018-10-10	1,840	1,861	1,823	1,823	13,900	1,823
2018-10-09	1,883	1,883	1,835	1,843	14,100	1,843
2018-10-05	1,900	1,900	1,872	1,873	8,900	1,873
2018-10-04	1,889	1,910	1,868	1,904	13,900	1,904
2018-10-03	1,898	1,898	1,869	1,873	7,700	1,873
2018-10-02	1,872	1,905	1,866	1,893	9,500	1,893
2018-10-01	1,864	1,899	1,850	1,868	10,000	1,868
2018-09-28	1,890	1,900	1,881	1,884	9,600	1,884
2018-09-27	1,934	1,936	1,888	1,888	12,500	1,888
2018-09-26	1,941	1,941	1,907	1,939	10,200	1,939
2018-09-25	1,900	1,937	1,896	1,937	22,300	1,937
2018-09-21	1,856	1,904	1,856	1,880	15,800	1,880
2018-09-20	1,829	1,879	1,806	1,855	18,600	1,855
2018-09-19	1,816	1,829	1,809	1,829	8,900	1,829
2018-09-18	1,793	1,816	1,792	1,809	9,400	1,809
2018-09-14	1,784	1,797	1,776	1,793	14,900	1,793
2018-09-13	1,747	1,782	1,741	1,777	15,500	1,777
2018-09-12	1,772	1,793	1,732	1,759	10,200	1,759
2018-09-11	1,756	1,778	1,738	1,772	13,300	1,772
2018-09-10	1,742	1,765	1,737	1,747	8,900	1,747
2018-09-07	1,765	1,766	1,743	1,751	8,400	1,751
2018-09-06	1,783	1,783	1,761	1,773	9,100	1,773
2018-09-05	1,796	1,799	1,780	1,783	10,300	1,783
2018-09-04	1,812	1,820	1,787	1,804	13,400	1,804
2018-09-03	1,862	1,865	1,806	1,812	14,600	1,812
2018-08-31	1,843	1,862	1,820	1,851	12,900	1,851
2018-08-30	1,858	1,858	1,830	1,845	7,700	1,845
2018-08-29	1,830	1,875	1,830	1,857	16,400	1,857
2018-08-28	1,865	1,868	1,843	1,855	25,700	1,855
2018-08-27	1,841	1,869	1,822	1,865	17,500	1,865
2018-08-24	1,830	1,842	1,816	1,827	21,000	1,827
2018-08-23	1,817	1,831	1,814	1,817	8,100	1,817
2018-08-22	1,810	1,824	1,805	1,813	14,200	1,813
2018-08-21	1,835	1,840	1,809	1,810	22,500	1,810
2018-08-20	1,846	1,856	1,835	1,835	8,800	1,835
2018-08-17	1,846	1,869	1,843	1,853	9,600	1,853
2018-08-16	1,840	1,863	1,838	1,857	10,300	1,857
2018-08-15	1,871	1,898	1,856	1,863	9,600	1,863
2018-08-14	1,845	1,881	1,827	1,879	13,500	1,879
2018-08-13	1,870	1,870	1,816	1,829	18,000	1,829
2018-08-10	1,888	1,899	1,880	1,881	7,700	1,881
2018-08-09	1,908	1,915	1,885	1,903	13,400	1,903
2018-08-08	1,880	1,905	1,880	1,896	9,000	1,896
2018-08-07	1,901	1,905	1,878	1,896	11,800	1,896
2018-08-06	1,930	1,937	1,901	1,901	10,200	1,901
2018-08-03	1,959	1,960	1,906	1,907	14,400	1,907
2018-08-02	1,980	1,980	1,952	1,959	10,600	1,959
2018-08-01	1,990	1,991	1,960	1,962	14,600	1,962
2018-07-31	1,994	1,997	1,976	1,980	12,700	1,980
2018-07-30	1,930	1,997	1,927	1,988	31,900	1,988
2018-07-27	1,915	1,932	1,915	1,930	8,500	1,930
2018-07-26	1,908	1,931	1,907	1,923	15,300	1,923
2018-07-25	1,914	1,922	1,891	1,911	12,000	1,911
2018-07-24	1,954	1,955	1,887	1,913	19,700	1,913
2018-07-23	1,935	1,968	1,930	1,937	18,900	1,937
2018-07-20	1,915	1,948	1,915	1,939	30,300	1,939
2018-07-19	1,918	1,928	1,892	1,907	19,900	1,907
2018-07-18	1,884	1,909	1,875	1,900	27,500	1,900
2018-07-17	1,921	1,931	1,872	1,883	39,300	1,883
2018-07-13	1,840	1,843	1,823	1,830	11,000	1,830
2018-07-12	1,810	1,832	1,810	1,822	9,400	1,822
2018-07-11	1,829	1,829	1,801	1,809	13,300	1,809
2018-07-10	1,849	1,850	1,829	1,829	12,000	1,829
2018-07-09	1,806	1,829	1,806	1,822	14,700	1,822
2018-07-06	1,780	1,808	1,779	1,806	13,400	1,806
2018-07-05	1,786	1,795	1,757	1,759	17,700	1,759
2018-07-04	1,780	1,800	1,775	1,796	16,100	1,796
2018-07-03	1,820	1,838	1,791	1,801	18,000	1,801
2018-07-02	1,871	1,871	1,816	1,820	30,000	1,820
2018-06-29	1,822	1,860	1,822	1,860	44,900	1,860
2018-06-28	1,807	1,821	1,785	1,818	27,300	1,818
2018-06-27	1,771	1,813	1,760	1,803	27,000	1,803
2018-06-26	1,750	1,772	1,734	1,771	16,200	1,771
2018-06-25	1,799	1,808	1,749	1,750	31,800	1,750
2018-06-22	1,721	1,790	1,720	1,789	59,500	1,789
2018-06-21	1,731	1,743	1,728	1,730	8,700	1,730
2018-06-20	1,725	1,732	1,706	1,731	19,100	1,731
2018-06-19	1,740	1,747	1,728	1,733	21,900	1,733
2018-06-18	1,745	1,746	1,731	1,746	17,400	1,746
2018-06-15	1,735	1,742	1,722	1,736	39,200	1,736
2018-06-14	1,726	1,750	1,725	1,735	27,000	1,735
2018-06-13	1,735	1,758	1,722	1,736	63,100	1,736
2018-06-12	1,743	1,754	1,695	1,718	158,100	1,718
2018-06-11	1,757	1,795	1,757	1,783	31,800	1,783
2018-06-08	1,738	1,776	1,727	1,755	36,300	1,755
2018-06-07	1,726	1,758	1,712	1,752	33,500	1,752
2018-06-06	1,750	1,754	1,713	1,732	40,700	1,732
2018-06-05	1,720	1,748	1,715	1,741	36,400	1,741
2018-06-04	1,700	1,724	1,697	1,715	42,500	1,715
2018-06-01	1,700	1,711	1,696	1,702	55,300	1,702
2018-05-31	1,745	1,749	1,696	1,707	113,600	1,707
2018-05-30	1,770	1,770	1,744	1,755	22,300	1,755
2018-05-29	1,800	1,800	1,772	1,777	37,100	1,777
2018-05-28	1,800	1,800	1,794	1,796	18,300	1,796
2018-05-25	1,793	1,800	1,791	1,797	24,400	1,797
2018-05-24	1,800	1,801	1,792	1,793	27,200	1,793
2018-05-23	1,800	1,801	1,793	1,800	36,300	1,800
2018-05-22	1,800	1,801	1,795	1,800	59,200	1,800
2018-05-21	1,816	1,817	1,789	1,799	86,100	1,799
2018-05-18	1,822	1,834	1,812	1,819	30,000	1,819
2018-05-17	1,819	1,820	1,811	1,819	7,200	1,819
2018-05-16	1,815	1,822	1,814	1,815	19,100	1,815
2018-05-15	1,820	1,820	1,810	1,813	36,000	1,813
2018-05-14	1,820	1,820	1,817	1,817	24,300	1,817
2018-05-11	1,820	1,831	1,815	1,820	24,400	1,820
2018-05-10	1,820	1,826	1,807	1,819	34,500	1,819
2018-05-09	1,820	1,824	1,812	1,816	36,100	1,816
2018-05-08	1,830	1,830	1,820	1,829	37,900	1,829
2018-05-07	1,830	1,833	1,823	1,826	36,400	1,826
2018-05-02	1,831	1,835	1,813	1,826	54,100	1,826
2018-05-01	1,880	1,880	1,852	1,856	27,300	1,856
2018-04-27	1,868	1,880	1,863	1,879	44,200	1,879
2018-04-26	1,930	1,931	1,888	1,888	88,800	1,888
2018-04-25	1,950	1,950	1,926	1,945	21,600	1,945
2018-04-24	1,956	1,959	1,937	1,945	32,200	1,945
2018-04-23	2,000	2,000	1,951	1,986	20,200	1,986
2018-04-20	2,032	2,032	2,007	2,007	11,000	2,007
2018-04-19	2,094	2,094	2,029	2,036	11,100	2,036
2018-04-18	2,100	2,123	2,074	2,091	30,100	2,091
2018-04-17	2,089	2,146	2,089	2,121	19,700	2,121
2018-04-16	2,075	2,198	2,041	2,089	47,300	2,089
2018-04-13	1,993	2,087	1,960	2,063	24,800	2,063
2018-04-12	1,940	1,971	1,931	1,958	14,600	1,958
2018-04-11	1,983	1,983	1,945	1,945	10,600	1,945
2018-04-10	1,994	2,004	1,980	1,986	10,100	1,986
2018-04-09	2,022	2,043	1,982	1,993	21,900	1,993
2018-04-06	2,050	2,050	2,024	2,029	9,300	2,029
2018-04-05	2,031	2,048	2,020	2,047	8,400	2,047
2018-04-04	2,029	2,042	2,026	2,033	6,000	2,033
2018-04-03	2,000	2,048	2,000	2,025	15,000	2,025
2018-03-30	2,065	2,065	2,040	2,048	4,000	2,048
2018-03-29	2,081	2,081	2,010	2,032	12,600	2,032
2018-03-28	2,079	2,103	2,050	2,072	9,300	2,072
2018-03-27	2,080	2,090	2,030	2,089	12,500	2,089
2018-03-26	2,029	2,079	1,999	2,071	18,200	2,071
2018-03-23	2,100	2,115	2,019	2,029	29,800	2,029
2018-03-22	2,111	2,120	2,100	2,120	6,800	2,120
2018-03-20	2,088	2,132	2,074	2,126	10,800	2,126
2018-03-19	2,100	2,111	2,082	2,108	23,400	2,108
2018-03-16	2,103	2,109	2,095	2,100	7,300	2,100
2018-03-15	2,114	2,121	2,100	2,112	11,000	2,112
2018-03-14	2,138	2,138	2,116	2,127	7,800	2,127
2018-03-13	2,099	2,126	2,099	2,124	22,600	2,124
2018-03-12	2,044	2,055	2,032	2,049	10,000	2,049
2018-03-09	2,114	2,128	2,014	2,041	18,700	2,041
2018-03-08	2,035	2,101	2,035	2,082	17,400	2,082
2018-03-07	2,037	2,039	2,012	2,028	8,900	2,028
2018-03-06	2,050	2,059	2,025	2,028	15,200	2,028
2018-03-05	2,090	2,100	2,036	2,047	17,300	2,047
2018-03-02	2,103	2,121	2,096	2,106	22,100	2,106
2018-03-01	2,196	2,200	2,118	2,139	32,900	2,139
2018-02-28	2,284	2,303	2,221	2,221	31,600	2,221
2018-02-27	2,310	2,324	2,293	2,299	18,900	2,299
2018-02-26	2,272	2,310	2,211	2,301	50,400	2,301
2018-02-23	4,645	4,680	4,620	4,675	31,600	2,337.50
2018-02-22	4,645	4,650	4,585	4,645	9,600	2,322.50
2018-02-21	4,635	4,645	4,605	4,625	11,000	2,312.50
2018-02-20	4,630	4,635	4,595	4,635	8,400	2,317.50
2018-02-19	4,630	4,635	4,605	4,620	8,200	2,310
2018-02-16	4,530	4,575	4,530	4,560	5,300	2,280
2018-02-15	4,630	4,630	4,515	4,525	11,300	2,262.50
2018-02-14	4,600	4,630	4,525	4,560	19,100	2,280
2018-02-13	4,650	4,650	4,600	4,610	14,500	2,305
2018-02-09	4,455	4,645	4,455	4,610	15,500	2,305
2018-02-08	4,450	4,650	4,440	4,565	18,400	2,282.50
2018-02-07	4,700	4,700	4,415	4,445	30,200	2,222.50
2018-02-06	4,600	4,645	4,595	4,610	42,900	2,305
2018-02-05	4,600	4,630	4,600	4,625	18,300	2,312.50
2018-02-02	4,635	4,650	4,610	4,630	8,500	2,315
2018-02-01	4,625	4,640	4,600	4,620	9,100	2,310
2018-01-31	4,625	4,640	4,610	4,620	10,000	2,310
2018-01-30	4,645	4,690	4,615	4,625	15,500	2,312.50
2018-01-29	4,655	4,660	4,635	4,645	5,800	2,322.50
2018-01-26	4,630	4,645	4,620	4,625	7,300	2,312.50
2018-01-25	4,645	4,665	4,615	4,640	8,400	2,320
2018-01-24	4,640	4,645	4,610	4,645	8,800	2,322.50
2018-01-23	4,665	4,685	4,605	4,645	11,900	2,322.50
2018-01-22	4,700	4,700	4,650	4,665	10,500	2,332.50
2018-01-19	4,605	4,650	4,605	4,650	12,000	2,325
2018-01-18	4,605	4,630	4,600	4,605	12,900	2,302.50
2018-01-17	4,630	4,630	4,600	4,600	13,200	2,300
2018-01-16	4,735	4,750	4,605	4,625	32,300	2,312.50
2018-01-15	4,630	4,720	4,615	4,700	32,700	2,350
2018-01-12	4,680	4,710	4,625	4,630	21,400	2,315
2018-01-11	4,610	4,770	4,610	4,640	53,100	2,320
2018-01-10	4,500	4,545	4,500	4,545	32,200	2,272.50
2018-01-09	4,440	4,495	4,440	4,490	13,900	2,245
2018-01-05	4,490	4,490	4,370	4,430	17,100	2,215
2018-01-04	4,500	4,500	4,385	4,490	25,200	2,245

分割・併合履歴： [2018-02-26]1株→2株