7811 中本パックス(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,603	1,615	1,603	1,615	14,000	1,615
2020-12-29	1,595	1,611	1,593	1,611	10,100	1,611
2020-12-28	1,606	1,606	1,593	1,599	10,100	1,599
2020-12-25	1,619	1,620	1,603	1,606	7,100	1,606
2020-12-24	1,605	1,610	1,593	1,603	3,300	1,603
2020-12-23	1,600	1,600	1,590	1,590	2,600	1,590
2020-12-22	1,610	1,610	1,594	1,595	4,700	1,595
2020-12-21	1,618	1,619	1,603	1,610	6,000	1,610
2020-12-18	1,619	1,625	1,605	1,612	5,700	1,612
2020-12-17	1,618	1,619	1,612	1,619	3,300	1,619
2020-12-16	1,596	1,624	1,590	1,619	10,100	1,619
2020-12-15	1,597	1,598	1,590	1,596	3,000	1,596
2020-12-14	1,570	1,594	1,570	1,586	12,400	1,586
2020-12-11	1,565	1,565	1,547	1,552	5,200	1,552
2020-12-10	1,549	1,551	1,537	1,540	6,000	1,540
2020-12-09	1,556	1,557	1,541	1,549	11,800	1,549
2020-12-08	1,562	1,563	1,552	1,554	6,400	1,554
2020-12-07	1,590	1,590	1,560	1,560	5,400	1,560
2020-12-04	1,580	1,584	1,575	1,580	4,100	1,580
2020-12-03	1,557	1,575	1,557	1,575	4,600	1,575
2020-12-02	1,572	1,573	1,553	1,564	12,000	1,564
2020-12-01	1,582	1,582	1,570	1,578	4,800	1,578
2020-11-30	1,610	1,615	1,579	1,587	7,400	1,587
2020-11-27	1,601	1,604	1,596	1,599	7,800	1,599
2020-11-26	1,599	1,601	1,590	1,600	8,400	1,600
2020-11-25	1,600	1,600	1,581	1,590	16,600	1,590
2020-11-24	1,588	1,593	1,581	1,584	15,400	1,584
2020-11-20	1,575	1,575	1,565	1,569	2,900	1,569
2020-11-19	1,560	1,572	1,557	1,568	4,000	1,568
2020-11-18	1,575	1,575	1,555	1,555	3,200	1,555
2020-11-17	1,551	1,570	1,551	1,562	6,700	1,562
2020-11-16	1,545	1,556	1,529	1,549	15,500	1,549
2020-11-13	1,550	1,554	1,544	1,545	6,000	1,545
2020-11-12	1,565	1,567	1,541	1,558	11,400	1,558
2020-11-11	1,569	1,572	1,556	1,565	17,400	1,565
2020-11-10	1,571	1,578	1,545	1,578	14,600	1,578
2020-11-09	1,557	1,568	1,557	1,565	8,500	1,565
2020-11-06	1,549	1,561	1,535	1,557	7,700	1,557
2020-11-05	1,537	1,552	1,537	1,549	4,400	1,549
2020-11-04	1,557	1,557	1,540	1,550	3,000	1,550
2020-11-02	1,526	1,540	1,523	1,530	3,900	1,530
2020-10-30	1,545	1,546	1,526	1,526	3,800	1,526
2020-10-29	1,559	1,560	1,550	1,554	3,100	1,554
2020-10-28	1,576	1,576	1,554	1,559	4,000	1,559
2020-10-27	1,561	1,576	1,553	1,576	7,000	1,576
2020-10-26	1,574	1,574	1,561	1,561	1,900	1,561
2020-10-23	1,617	1,617	1,560	1,574	7,800	1,574
2020-10-22	1,617	1,617	1,605	1,605	2,800	1,605
2020-10-21	1,614	1,616	1,601	1,615	3,400	1,615
2020-10-20	1,611	1,625	1,608	1,608	4,200	1,608
2020-10-19	1,631	1,635	1,618	1,618	5,700	1,618
2020-10-16	1,641	1,641	1,625	1,631	4,100	1,631
2020-10-15	1,647	1,650	1,637	1,648	4,400	1,648
2020-10-14	1,649	1,650	1,642	1,650	3,100	1,650
2020-10-13	1,652	1,653	1,641	1,650	12,300	1,650
2020-10-12	1,618	1,632	1,617	1,621	5,600	1,621
2020-10-09	1,614	1,620	1,600	1,608	7,000	1,608
2020-10-08	1,630	1,630	1,602	1,615	3,800	1,615
2020-10-07	1,649	1,649	1,605	1,605	5,800	1,605
2020-10-06	1,659	1,659	1,654	1,655	800	1,655
2020-10-05	1,666	1,666	1,647	1,659	7,500	1,659
2020-10-02	1,655	1,659	1,633	1,659	19,100	1,659
2020-09-30	1,626	1,632	1,605	1,628	9,200	1,628
2020-09-29	1,617	1,630	1,600	1,626	9,900	1,626
2020-09-28	1,602	1,618	1,590	1,618	14,300	1,618
2020-09-25	1,589	1,590	1,573	1,590	5,200	1,590
2020-09-24	1,586	1,586	1,552	1,578	3,400	1,578
2020-09-23	1,570	1,586	1,551	1,586	9,200	1,586
2020-09-18	1,540	1,570	1,529	1,570	6,700	1,570
2020-09-17	1,558	1,570	1,557	1,558	3,200	1,558
2020-09-16	1,548	1,558	1,544	1,558	6,900	1,558
2020-09-15	1,531	1,550	1,531	1,550	2,500	1,550
2020-09-14	1,531	1,532	1,516	1,531	3,800	1,531
2020-09-11	1,531	1,531	1,517	1,527	7,100	1,527
2020-09-10	1,525	1,530	1,518	1,527	3,300	1,527
2020-09-09	1,514	1,527	1,507	1,525	5,300	1,525
2020-09-08	1,516	1,516	1,506	1,516	3,200	1,516
2020-09-07	1,506	1,520	1,506	1,508	1,700	1,508
2020-09-04	1,511	1,514	1,506	1,506	1,800	1,506
2020-09-03	1,544	1,544	1,513	1,526	1,900	1,526
2020-09-02	1,524	1,524	1,511	1,511	2,200	1,511
2020-09-01	1,510	1,523	1,508	1,511	1,900	1,511
2020-08-31	1,520	1,520	1,503	1,507	2,300	1,507
2020-08-28	1,491	1,550	1,491	1,520	13,100	1,520
2020-08-27	1,558	1,582	1,558	1,559	21,900	1,559
2020-08-26	1,551	1,569	1,550	1,565	1,900	1,565
2020-08-25	1,570	1,570	1,557	1,561	3,500	1,561
2020-08-24	1,555	1,568	1,555	1,565	1,600	1,565
2020-08-21	1,556	1,560	1,537	1,558	3,900	1,558
2020-08-20	1,580	1,581	1,568	1,568	4,200	1,568
2020-08-19	1,599	1,599	1,569	1,581	2,100	1,581
2020-08-18	1,598	1,598	1,586	1,588	3,100	1,588
2020-08-17	1,605	1,605	1,581	1,603	7,000	1,603
2020-08-14	1,600	1,613	1,581	1,605	10,700	1,605
2020-08-13	1,578	1,593	1,571	1,593	8,700	1,593
2020-08-12	1,544	1,576	1,532	1,576	13,400	1,576
2020-08-11	1,529	1,543	1,525	1,543	12,200	1,543
2020-08-07	1,520	1,529	1,509	1,529	1,600	1,529
2020-08-06	1,507	1,530	1,507	1,530	2,500	1,530
2020-08-05	1,500	1,539	1,500	1,530	10,400	1,530
2020-08-04	1,517	1,517	1,497	1,504	3,200	1,504
2020-08-03	1,500	1,502	1,494	1,502	2,900	1,502
2020-07-31	1,521	1,521	1,504	1,504	5,000	1,504
2020-07-30	1,509	1,521	1,494	1,521	6,200	1,521
2020-07-29	1,510	1,510	1,498	1,503	2,200	1,503
2020-07-28	1,500	1,510	1,487	1,510	3,700	1,510
2020-07-27	1,504	1,505	1,478	1,505	7,500	1,505
2020-07-22	1,491	1,498	1,472	1,474	7,800	1,474
2020-07-21	1,480	1,500	1,468	1,500	5,000	1,500
2020-07-20	1,479	1,480	1,463	1,480	2,300	1,480
2020-07-17	1,461	1,478	1,461	1,467	2,900	1,467
2020-07-16	1,489	1,489	1,473	1,479	2,400	1,479
2020-07-15	1,479	1,488	1,466	1,488	6,200	1,488
2020-07-14	1,442	1,458	1,441	1,458	15,700	1,458
2020-07-13	1,465	1,528	1,465	1,512	11,300	1,512
2020-07-10	1,488	1,513	1,430	1,438	8,200	1,438
2020-07-09	1,520	1,520	1,493	1,493	2,400	1,493
2020-07-08	1,506	1,527	1,506	1,518	2,800	1,518
2020-07-07	1,498	1,531	1,490	1,529	4,900	1,529
2020-07-06	1,479	1,490	1,467	1,490	2,400	1,490
2020-07-03	1,490	1,509	1,468	1,475	7,100	1,475
2020-07-02	1,500	1,500	1,470	1,474	9,200	1,474
2020-07-01	1,537	1,537	1,490	1,490	5,500	1,490
2020-06-30	1,555	1,556	1,537	1,537	4,100	1,537
2020-06-29	1,557	1,563	1,541	1,542	4,000	1,542
2020-06-26	1,546	1,559	1,533	1,559	7,900	1,559
2020-06-25	1,564	1,564	1,510	1,528	14,300	1,528
2020-06-24	1,511	1,511	1,477	1,496	3,300	1,496
2020-06-23	1,523	1,527	1,507	1,509	4,900	1,509
2020-06-22	1,510	1,521	1,504	1,521	5,100	1,521
2020-06-19	1,463	1,503	1,463	1,498	5,500	1,498
2020-06-18	1,463	1,477	1,454	1,477	3,600	1,477
2020-06-17	1,454	1,466	1,441	1,464	3,700	1,464
2020-06-16	1,434	1,455	1,431	1,454	11,000	1,454
2020-06-15	1,494	1,494	1,430	1,434	10,300	1,434
2020-06-12	1,434	1,464	1,422	1,464	12,300	1,464
2020-06-11	1,502	1,517	1,475	1,485	12,700	1,485
2020-06-10	1,548	1,548	1,523	1,523	6,900	1,523
2020-06-09	1,554	1,563	1,547	1,556	4,300	1,556
2020-06-08	1,592	1,592	1,547	1,559	11,800	1,559
2020-06-05	1,624	1,635	1,600	1,600	10,400	1,600
2020-06-04	1,604	1,640	1,600	1,640	23,500	1,640
2020-06-03	1,603	1,607	1,589	1,601	8,500	1,601
2020-06-02	1,579	1,613	1,579	1,592	7,900	1,592
2020-06-01	1,595	1,595	1,538	1,570	5,900	1,570
2020-05-29	1,596	1,613	1,580	1,595	12,200	1,595
2020-05-28	1,564	1,604	1,550	1,604	16,000	1,604
2020-05-27	1,549	1,555	1,537	1,550	4,300	1,550
2020-05-26	1,560	1,561	1,542	1,549	7,200	1,549
2020-05-25	1,548	1,561	1,532	1,552	11,200	1,552
2020-05-22	1,539	1,539	1,520	1,527	1,600	1,527
2020-05-21	1,508	1,548	1,500	1,539	13,800	1,539
2020-05-20	1,499	1,524	1,497	1,507	7,000	1,507
2020-05-19	1,501	1,517	1,461	1,511	11,200	1,511
2020-05-18	1,487	1,498	1,463	1,493	5,100	1,493
2020-05-15	1,488	1,520	1,433	1,487	7,000	1,487
2020-05-14	1,504	1,539	1,459	1,467	10,600	1,467
2020-05-13	1,479	1,505	1,461	1,499	7,400	1,499
2020-05-12	1,485	1,511	1,470	1,499	10,600	1,499
2020-05-11	1,456	1,486	1,456	1,485	6,100	1,485
2020-05-08	1,465	1,465	1,435	1,461	6,100	1,461
2020-05-07	1,438	1,473	1,434	1,465	4,900	1,465
2020-05-01	1,481	1,481	1,421	1,438	10,900	1,438
2020-04-30	1,512	1,512	1,463	1,471	15,800	1,471
2020-04-28	1,500	1,512	1,451	1,505	19,900	1,505
2020-04-27	1,511	1,521	1,470	1,499	12,500	1,499
2020-04-24	1,518	1,547	1,481	1,508	29,500	1,508
2020-04-23	1,424	1,460	1,424	1,458	7,300	1,458
2020-04-22	1,419	1,454	1,406	1,419	7,900	1,419
2020-04-21	1,474	1,478	1,411	1,449	9,500	1,449
2020-04-20	1,480	1,527	1,441	1,489	24,500	1,489
2020-04-17	1,459	1,502	1,419	1,463	20,700	1,463
2020-04-16	1,398	1,468	1,377	1,468	18,000	1,468
2020-04-15	1,405	1,456	1,375	1,405	32,100	1,405
2020-04-14	1,398	1,403	1,360	1,397	15,900	1,397
2020-04-13	1,360	1,363	1,317	1,347	12,300	1,347
2020-04-10	1,345	1,371	1,317	1,357	13,900	1,357
2020-04-09	1,305	1,345	1,286	1,345	17,000	1,345
2020-04-08	1,281	1,345	1,268	1,302	17,600	1,302
2020-04-07	1,233	1,277	1,205	1,276	9,600	1,276
2020-04-06	1,170	1,236	1,170	1,227	8,800	1,227
2020-04-03	1,234	1,234	1,177	1,198	11,300	1,198
2020-04-02	1,266	1,279	1,232	1,235	11,300	1,235
2020-04-01	1,289	1,329	1,287	1,296	20,100	1,296
2020-03-31	1,280	1,306	1,253	1,292	13,300	1,292
2020-03-30	1,257	1,278	1,238	1,271	17,500	1,271
2020-03-27	1,230	1,317	1,204	1,317	32,800	1,317
2020-03-26	1,190	1,205	1,171	1,203	18,000	1,203
2020-03-25	1,222	1,223	1,154	1,217	21,100	1,217
2020-03-24	1,118	1,166	1,106	1,162	14,200	1,162
2020-03-23	1,034	1,092	1,025	1,092	16,600	1,092
2020-03-19	1,059	1,086	1,017	1,033	14,900	1,033
2020-03-18	1,100	1,108	1,058	1,059	19,000	1,059
2020-03-17	977	1,095	977	1,076	38,500	1,076
2020-03-16	1,050	1,087	1,035	1,037	18,900	1,037
2020-03-13	999	1,070	967	1,030	35,400	1,030
2020-03-12	1,137	1,137	1,079	1,085	24,900	1,085
2020-03-11	1,150	1,169	1,137	1,139	28,600	1,139
2020-03-10	1,100	1,162	1,073	1,148	37,400	1,148
2020-03-09	1,171	1,177	1,124	1,151	34,700	1,151
2020-03-06	1,252	1,252	1,209	1,216	32,000	1,216
2020-03-05	1,299	1,299	1,257	1,259	25,900	1,259
2020-03-04	1,287	1,298	1,273	1,276	18,300	1,276
2020-03-03	1,360	1,366	1,297	1,300	30,900	1,300
2020-03-02	1,300	1,395	1,287	1,342	51,000	1,342
2020-02-28	1,333	1,402	1,309	1,321	66,000	1,321
2020-02-27	1,502	1,547	1,450	1,453	84,000	1,453
2020-02-26	1,562	1,566	1,543	1,552	87,700	1,552
2020-02-25	1,544	1,583	1,543	1,561	50,600	1,561
2020-02-21	1,580	1,591	1,579	1,584	16,100	1,584
2020-02-20	1,601	1,608	1,582	1,582	12,900	1,582
2020-02-19	1,571	1,614	1,571	1,590	9,300	1,590
2020-02-18	1,612	1,614	1,576	1,580	28,300	1,580
2020-02-17	1,612	1,621	1,606	1,614	36,100	1,614
2020-02-14	1,630	1,640	1,616	1,634	18,400	1,634
2020-02-13	1,664	1,664	1,635	1,638	18,700	1,638
2020-02-12	1,667	1,682	1,632	1,654	26,600	1,654
2020-02-10	1,640	1,666	1,634	1,661	19,200	1,661
2020-02-07	1,660	1,663	1,645	1,654	26,600	1,654
2020-02-06	1,650	1,671	1,650	1,667	33,100	1,667
2020-02-05	1,640	1,667	1,635	1,649	37,800	1,649
2020-02-04	1,612	1,644	1,612	1,640	10,700	1,640
2020-02-03	1,602	1,633	1,596	1,626	28,300	1,626
2020-01-31	1,639	1,663	1,633	1,652	8,900	1,652
2020-01-30	1,645	1,651	1,608	1,628	15,400	1,628
2020-01-29	1,636	1,644	1,630	1,640	10,700	1,640
2020-01-28	1,612	1,640	1,610	1,636	10,500	1,636
2020-01-27	1,604	1,662	1,599	1,612	25,000	1,612
2020-01-24	1,653	1,653	1,630	1,637	10,300	1,637
2020-01-23	1,652	1,658	1,646	1,648	17,700	1,648
2020-01-22	1,658	1,663	1,655	1,655	12,300	1,655
2020-01-21	1,656	1,677	1,656	1,658	14,200	1,658
2020-01-20	1,656	1,661	1,651	1,653	11,000	1,653
2020-01-17	1,656	1,659	1,646	1,649	13,700	1,649
2020-01-16	1,645	1,671	1,643	1,656	18,000	1,656
2020-01-15	1,623	1,652	1,600	1,652	27,200	1,652
2020-01-14	1,678	1,678	1,646	1,652	20,100	1,652
2020-01-10	1,668	1,674	1,652	1,658	24,800	1,658
2020-01-09	1,645	1,670	1,638	1,664	27,300	1,664
2020-01-08	1,635	1,644	1,600	1,633	21,800	1,633
2020-01-07	1,615	1,639	1,615	1,637	16,200	1,637
2020-01-06	1,601	1,631	1,597	1,605	26,400	1,605

分割・併合履歴： [2018-02-26]1株→2株