7811 中本パックス(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,619	1,624	1,606	1,622	11,200	1,622
2019-12-27	1,583	1,619	1,577	1,617	15,700	1,617
2019-12-26	1,583	1,583	1,567	1,577	10,900	1,577
2019-12-25	1,594	1,595	1,578	1,580	10,600	1,580
2019-12-24	1,581	1,592	1,577	1,588	9,600	1,588
2019-12-23	1,588	1,592	1,574	1,583	9,900	1,583
2019-12-20	1,564	1,573	1,561	1,572	12,700	1,572
2019-12-19	1,558	1,572	1,533	1,560	9,800	1,560
2019-12-18	1,562	1,569	1,554	1,558	7,100	1,558
2019-12-17	1,578	1,578	1,558	1,562	9,200	1,562
2019-12-16	1,537	1,575	1,537	1,574	14,100	1,574
2019-12-13	1,530	1,538	1,523	1,523	14,100	1,523
2019-12-12	1,534	1,535	1,521	1,526	5,600	1,526
2019-12-11	1,536	1,539	1,526	1,526	5,000	1,526
2019-12-10	1,530	1,539	1,527	1,535	8,700	1,535
2019-12-09	1,525	1,528	1,515	1,525	7,600	1,525
2019-12-06	1,504	1,514	1,503	1,514	5,100	1,514
2019-12-05	1,514	1,514	1,504	1,504	3,500	1,504
2019-12-04	1,496	1,513	1,489	1,506	7,100	1,506
2019-12-03	1,490	1,502	1,481	1,496	7,200	1,496
2019-12-02	1,499	1,503	1,490	1,490	5,800	1,490
2019-11-29	1,496	1,500	1,490	1,490	9,400	1,490
2019-11-28	1,505	1,507	1,496	1,502	5,400	1,502
2019-11-27	1,509	1,509	1,503	1,506	3,800	1,506
2019-11-26	1,512	1,512	1,492	1,507	8,100	1,507
2019-11-25	1,511	1,514	1,504	1,508	3,900	1,508
2019-11-22	1,503	1,515	1,494	1,495	5,300	1,495
2019-11-21	1,501	1,504	1,480	1,504	8,700	1,504
2019-11-20	1,499	1,499	1,481	1,499	5,400	1,499
2019-11-19	1,507	1,508	1,500	1,500	5,400	1,500
2019-11-18	1,515	1,515	1,495	1,507	6,800	1,507
2019-11-15	1,497	1,528	1,497	1,516	6,300	1,516
2019-11-14	1,509	1,510	1,495	1,495	4,600	1,495
2019-11-13	1,517	1,520	1,509	1,510	4,500	1,510
2019-11-12	1,516	1,527	1,509	1,516	6,600	1,516
2019-11-11	1,537	1,538	1,517	1,518	12,500	1,518
2019-11-08	1,497	1,520	1,486	1,517	18,800	1,517
2019-11-07	1,498	1,499	1,490	1,497	7,000	1,497
2019-11-06	1,496	1,505	1,490	1,490	9,300	1,490
2019-11-05	1,491	1,500	1,478	1,491	17,000	1,491
2019-11-01	1,484	1,489	1,468	1,478	12,500	1,478
2019-10-31	1,490	1,507	1,486	1,503	9,800	1,503
2019-10-30	1,472	1,496	1,468	1,478	26,800	1,478
2019-10-29	1,452	1,472	1,450	1,467	10,000	1,467
2019-10-28	1,441	1,450	1,439	1,448	7,500	1,448
2019-10-25	1,431	1,434	1,420	1,429	7,700	1,429
2019-10-24	1,432	1,440	1,414	1,419	10,300	1,419
2019-10-23	1,409	1,428	1,409	1,424	6,300	1,424
2019-10-21	1,396	1,408	1,396	1,405	6,900	1,405
2019-10-18	1,412	1,417	1,396	1,396	31,600	1,396
2019-10-17	1,421	1,421	1,411	1,411	10,100	1,411
2019-10-16	1,420	1,439	1,412	1,424	27,300	1,424
2019-10-15	1,436	1,460	1,436	1,450	11,600	1,450
2019-10-11	1,430	1,441	1,422	1,441	6,000	1,441
2019-10-10	1,436	1,436	1,419	1,428	6,400	1,428
2019-10-09	1,417	1,439	1,417	1,439	5,900	1,439
2019-10-08	1,420	1,426	1,417	1,420	6,100	1,420
2019-10-07	1,442	1,442	1,420	1,422	3,700	1,422
2019-10-04	1,427	1,427	1,420	1,426	4,500	1,426
2019-10-03	1,437	1,437	1,422	1,427	3,900	1,427
2019-10-02	1,443	1,466	1,443	1,448	3,600	1,448
2019-10-01	1,421	1,444	1,420	1,443	7,100	1,443
2019-09-30	1,442	1,442	1,438	1,438	3,800	1,438
2019-09-27	1,466	1,466	1,433	1,445	14,400	1,445
2019-09-26	1,455	1,472	1,441	1,458	11,100	1,458
2019-09-25	1,452	1,455	1,451	1,455	4,400	1,455
2019-09-24	1,460	1,465	1,442	1,450	9,100	1,450
2019-09-20	1,443	1,451	1,441	1,451	4,700	1,451
2019-09-19	1,430	1,442	1,430	1,442	9,100	1,442
2019-09-18	1,414	1,430	1,414	1,428	6,400	1,428
2019-09-17	1,425	1,425	1,410	1,417	12,300	1,417
2019-09-13	1,420	1,427	1,414	1,425	16,100	1,425
2019-09-12	1,417	1,419	1,408	1,417	11,400	1,417
2019-09-11	1,394	1,418	1,394	1,418	8,500	1,418
2019-09-10	1,394	1,402	1,393	1,395	7,000	1,395
2019-09-09	1,386	1,394	1,380	1,388	9,600	1,388
2019-09-06	1,395	1,395	1,386	1,387	4,400	1,387
2019-09-05	1,394	1,399	1,388	1,392	7,800	1,392
2019-09-04	1,396	1,400	1,388	1,388	5,000	1,388
2019-09-03	1,389	1,397	1,389	1,395	5,400	1,395
2019-09-02	1,393	1,404	1,391	1,391	4,200	1,391
2019-08-30	1,395	1,412	1,395	1,411	9,000	1,411
2019-08-29	1,398	1,404	1,387	1,394	10,800	1,394
2019-08-28	1,410	1,426	1,410	1,422	30,900	1,422
2019-08-27	1,412	1,425	1,412	1,413	6,800	1,413
2019-08-26	1,419	1,419	1,410	1,413	8,900	1,413
2019-08-23	1,405	1,426	1,405	1,422	5,500	1,422
2019-08-22	1,425	1,430	1,421	1,421	5,000	1,421
2019-08-21	1,418	1,428	1,418	1,420	3,400	1,420
2019-08-20	1,423	1,438	1,423	1,438	3,500	1,438
2019-08-19	1,421	1,425	1,418	1,421	4,000	1,421
2019-08-16	1,412	1,427	1,412	1,417	9,000	1,417
2019-08-15	1,401	1,409	1,401	1,408	7,100	1,408
2019-08-14	1,410	1,426	1,410	1,419	4,500	1,419
2019-08-13	1,411	1,419	1,402	1,405	9,600	1,405
2019-08-09	1,438	1,444	1,422	1,429	5,400	1,429
2019-08-08	1,427	1,437	1,425	1,430	4,400	1,430
2019-08-07	1,435	1,435	1,423	1,427	6,000	1,427
2019-08-06	1,400	1,432	1,392	1,429	13,900	1,429
2019-08-05	1,455	1,455	1,404	1,410	17,900	1,410
2019-08-02	1,477	1,477	1,450	1,455	15,400	1,455
2019-08-01	1,497	1,507	1,481	1,487	9,300	1,487
2019-07-31	1,508	1,509	1,486	1,496	2,800	1,496
2019-07-30	1,489	1,509	1,481	1,509	9,600	1,509
2019-07-29	1,492	1,498	1,472	1,483	5,900	1,483
2019-07-26	1,476	1,495	1,476	1,492	3,400	1,492
2019-07-25	1,490	1,495	1,477	1,481	4,000	1,481
2019-07-24	1,476	1,488	1,472	1,479	7,300	1,479
2019-07-23	1,468	1,495	1,468	1,481	7,900	1,481
2019-07-22	1,501	1,501	1,450	1,468	16,300	1,468
2019-07-19	1,476	1,499	1,474	1,497	4,400	1,497
2019-07-18	1,498	1,498	1,460	1,460	14,100	1,460
2019-07-17	1,504	1,507	1,498	1,498	9,500	1,498
2019-07-16	1,502	1,508	1,488	1,502	13,300	1,502
2019-07-12	1,546	1,546	1,526	1,533	7,100	1,533
2019-07-11	1,513	1,548	1,513	1,532	6,200	1,532
2019-07-10	1,515	1,520	1,509	1,510	6,000	1,510
2019-07-09	1,517	1,527	1,505	1,514	4,400	1,514
2019-07-08	1,546	1,562	1,525	1,526	8,600	1,526
2019-07-05	1,523	1,574	1,511	1,556	20,900	1,556
2019-07-04	1,511	1,527	1,506	1,512	7,300	1,512
2019-07-03	1,512	1,513	1,496	1,506	5,400	1,506
2019-07-02	1,508	1,511	1,504	1,509	5,800	1,509
2019-07-01	1,493	1,509	1,490	1,503	9,500	1,503
2019-06-28	1,468	1,490	1,468	1,475	6,500	1,475
2019-06-27	1,454	1,475	1,454	1,473	5,300	1,473
2019-06-26	1,470	1,480	1,453	1,453	10,500	1,453
2019-06-25	1,484	1,485	1,455	1,468	7,600	1,468
2019-06-24	1,458	1,479	1,448	1,479	6,300	1,479
2019-06-21	1,483	1,486	1,441	1,441	23,500	1,441
2019-06-20	1,457	1,483	1,456	1,480	7,900	1,480
2019-06-19	1,464	1,466	1,455	1,455	5,700	1,455
2019-06-18	1,483	1,483	1,451	1,455	6,600	1,455
2019-06-17	1,475	1,489	1,472	1,479	5,500	1,479
2019-06-14	1,478	1,484	1,475	1,475	4,800	1,475
2019-06-13	1,477	1,481	1,455	1,472	6,200	1,472
2019-06-12	1,477	1,495	1,476	1,476	4,000	1,476
2019-06-11	1,495	1,495	1,476	1,476	6,900	1,476
2019-06-10	1,457	1,492	1,456	1,485	7,000	1,485
2019-06-07	1,467	1,470	1,451	1,456	5,000	1,456
2019-06-06	1,466	1,490	1,453	1,465	5,700	1,465
2019-06-05	1,512	1,512	1,464	1,487	20,100	1,487
2019-06-04	1,423	1,445	1,423	1,445	6,800	1,445
2019-06-03	1,424	1,427	1,417	1,420	9,400	1,420
2019-05-31	1,466	1,466	1,431	1,440	16,600	1,440
2019-05-30	1,476	1,478	1,456	1,473	10,400	1,473
2019-05-29	1,487	1,492	1,479	1,482	6,900	1,482
2019-05-28	1,481	1,503	1,481	1,487	8,100	1,487
2019-05-27	1,496	1,512	1,496	1,512	3,100	1,512
2019-05-24	1,496	1,505	1,483	1,505	4,800	1,505
2019-05-23	1,505	1,505	1,493	1,495	4,600	1,495
2019-05-22	1,510	1,519	1,501	1,504	7,100	1,504
2019-05-21	1,505	1,505	1,484	1,500	3,900	1,500
2019-05-20	1,503	1,511	1,496	1,501	4,200	1,501
2019-05-17	1,493	1,509	1,491	1,505	5,100	1,505
2019-05-16	1,500	1,500	1,476	1,485	5,900	1,485
2019-05-15	1,511	1,511	1,487	1,500	11,900	1,500
2019-05-14	1,466	1,510	1,462	1,508	9,000	1,508
2019-05-13	1,518	1,523	1,493	1,493	4,800	1,493
2019-05-10	1,503	1,530	1,496	1,513	10,200	1,513
2019-05-09	1,507	1,510	1,495	1,502	12,500	1,502
2019-05-08	1,543	1,543	1,513	1,519	15,800	1,519
2019-05-07	1,571	1,571	1,534	1,543	15,100	1,543
2019-04-26	1,551	1,578	1,540	1,571	13,200	1,571
2019-04-25	1,580	1,589	1,562	1,585	12,900	1,585
2019-04-24	1,560	1,616	1,560	1,576	18,900	1,576
2019-04-23	1,561	1,576	1,515	1,570	16,900	1,570
2019-04-22	1,571	1,585	1,546	1,556	14,200	1,556
2019-04-19	1,564	1,574	1,564	1,571	4,600	1,571
2019-04-18	1,585	1,587	1,563	1,565	15,600	1,565
2019-04-17	1,575	1,590	1,562	1,585	14,000	1,585
2019-04-16	1,586	1,591	1,567	1,575	14,300	1,575
2019-04-15	1,611	1,640	1,558	1,585	47,700	1,585
2019-04-12	1,523	1,532	1,514	1,518	7,000	1,518
2019-04-11	1,540	1,540	1,513	1,520	6,600	1,520
2019-04-10	1,506	1,540	1,500	1,540	7,900	1,540
2019-04-09	1,533	1,534	1,512	1,515	5,900	1,515
2019-04-08	1,541	1,544	1,530	1,543	3,700	1,543
2019-04-05	1,541	1,544	1,530	1,540	5,500	1,540
2019-04-04	1,540	1,541	1,530	1,541	3,200	1,541
2019-04-03	1,531	1,547	1,518	1,532	5,800	1,532
2019-04-02	1,561	1,561	1,517	1,530	7,900	1,530
2019-04-01	1,525	1,566	1,525	1,549	13,100	1,549
2019-03-29	1,528	1,528	1,502	1,524	6,300	1,524
2019-03-28	1,551	1,551	1,495	1,520	18,200	1,520
2019-03-27	1,528	1,560	1,522	1,557	15,100	1,557
2019-03-26	1,482	1,537	1,482	1,531	23,300	1,531
2019-03-25	1,498	1,498	1,460	1,482	18,500	1,482
2019-03-22	1,491	1,498	1,480	1,498	14,300	1,498
2019-03-20	1,493	1,504	1,481	1,491	11,900	1,491
2019-03-19	1,512	1,512	1,485	1,493	25,800	1,493
2019-03-18	1,507	1,519	1,502	1,512	12,000	1,512
2019-03-15	1,514	1,535	1,502	1,502	14,300	1,502
2019-03-14	1,531	1,540	1,507	1,513	10,400	1,513
2019-03-13	1,526	1,543	1,516	1,530	9,800	1,530
2019-03-12	1,520	1,536	1,508	1,527	10,100	1,527
2019-03-11	1,504	1,526	1,502	1,506	9,800	1,506
2019-03-08	1,542	1,560	1,501	1,502	24,100	1,502
2019-03-07	1,594	1,594	1,568	1,573	15,700	1,573
2019-03-06	1,616	1,622	1,593	1,601	15,800	1,601
2019-03-05	1,639	1,643	1,619	1,625	9,700	1,625
2019-03-04	1,620	1,642	1,613	1,642	14,000	1,642
2019-03-01	1,626	1,631	1,616	1,620	13,900	1,620
2019-02-28	1,633	1,642	1,622	1,637	12,300	1,637
2019-02-27	1,641	1,669	1,621	1,633	18,200	1,633
2019-02-26	1,680	1,680	1,638	1,641	64,600	1,641
2019-02-25	1,714	1,725	1,707	1,711	111,900	1,711
2019-02-22	1,701	1,715	1,685	1,713	35,300	1,713
2019-02-21	1,704	1,716	1,702	1,707	24,500	1,707
2019-02-20	1,700	1,719	1,698	1,704	18,900	1,704
2019-02-19	1,676	1,704	1,676	1,701	19,700	1,701
2019-02-18	1,652	1,691	1,652	1,685	24,500	1,685
2019-02-15	1,647	1,649	1,636	1,645	9,200	1,645
2019-02-14	1,637	1,648	1,632	1,647	26,700	1,647
2019-02-13	1,623	1,642	1,618	1,637	39,400	1,637
2019-02-12	1,647	1,649	1,622	1,640	26,600	1,640
2019-02-08	1,613	1,623	1,605	1,607	30,100	1,607
2019-02-07	1,636	1,638	1,613	1,627	47,400	1,627
2019-02-06	1,660	1,660	1,638	1,641	9,700	1,641
2019-02-05	1,641	1,661	1,635	1,654	43,200	1,654
2019-02-04	1,597	1,634	1,591	1,632	20,100	1,632
2019-02-01	1,604	1,606	1,573	1,573	24,400	1,573
2019-01-31	1,625	1,635	1,602	1,602	19,100	1,602
2019-01-30	1,656	1,680	1,625	1,625	12,300	1,625
2019-01-29	1,646	1,667	1,632	1,656	13,100	1,656
2019-01-28	1,659	1,669	1,636	1,652	10,500	1,652
2019-01-25	1,661	1,682	1,652	1,656	14,500	1,656
2019-01-24	1,677	1,677	1,645	1,664	7,200	1,664
2019-01-23	1,681	1,689	1,632	1,677	13,700	1,677
2019-01-22	1,691	1,695	1,682	1,688	4,800	1,688
2019-01-21	1,706	1,716	1,686	1,690	16,100	1,690
2019-01-18	1,710	1,718	1,687	1,697	24,800	1,697
2019-01-17	1,746	1,748	1,702	1,721	8,900	1,721
2019-01-16	1,737	1,766	1,700	1,736	24,600	1,736
2019-01-15	1,746	1,771	1,735	1,760	17,900	1,760
2019-01-11	1,762	1,762	1,716	1,734	8,600	1,734
2019-01-10	1,763	1,763	1,716	1,749	11,700	1,749
2019-01-09	1,710	1,761	1,710	1,751	9,700	1,751
2019-01-08	1,722	1,730	1,689	1,710	10,300	1,710
2019-01-07	1,723	1,723	1,685	1,702	7,300	1,702
2019-01-04	1,610	1,687	1,606	1,660	11,700	1,660

分割・併合履歴： [2018-02-26]1株→2株