中本パックス(7811)の株価時系列情報
中本パックス(7811)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2018/12/28 | 1,647 | 1,665 | 1,628 | 1,644 | 9,700 |
| 2018/12/27 | 1,595 | 1,692 | 1,589 | 1,676 | 23,000 |
| 2018/12/26 | 1,463 | 1,538 | 1,463 | 1,493 | 17,900 |
| 2018/12/25 | 1,481 | 1,481 | 1,410 | 1,433 | 32,200 |
| 2018/12/21 | 1,581 | 1,587 | 1,524 | 1,558 | 19,500 |
| 2018/12/20 | 1,672 | 1,680 | 1,600 | 1,600 | 18,800 |
| 2018/12/19 | 1,720 | 1,731 | 1,673 | 1,693 | 13,400 |
| 2018/12/18 | 1,745 | 1,801 | 1,715 | 1,719 | 17,100 |
| 2018/12/17 | 1,780 | 1,789 | 1,763 | 1,785 | 8,200 |
| 2018/12/14 | 1,799 | 1,832 | 1,764 | 1,780 | 15,100 |
| 2018/12/13 | 1,787 | 1,825 | 1,778 | 1,805 | 10,200 |
| 2018/12/12 | 1,744 | 1,831 | 1,744 | 1,787 | 11,100 |
| 2018/12/11 | 1,752 | 1,778 | 1,728 | 1,745 | 10,300 |
| 2018/12/10 | 1,818 | 1,818 | 1,754 | 1,754 | 14,500 |
| 2018/12/07 | 1,822 | 1,845 | 1,802 | 1,829 | 6,100 |
| 2018/12/06 | 1,856 | 1,856 | 1,812 | 1,824 | 9,400 |
| 2018/12/05 | 1,830 | 1,870 | 1,818 | 1,834 | 10,200 |
| 2018/12/04 | 1,871 | 1,871 | 1,813 | 1,831 | 10,700 |
| 2018/12/03 | 1,868 | 1,869 | 1,850 | 1,863 | 5,400 |
| 2018/11/30 | 1,850 | 1,868 | 1,833 | 1,847 | 8,700 |
| 2018/11/29 | 1,855 | 1,864 | 1,841 | 1,850 | 7,200 |
| 2018/11/28 | 1,828 | 1,865 | 1,817 | 1,847 | 10,400 |
| 2018/11/27 | 1,797 | 1,842 | 1,797 | 1,828 | 6,000 |
| 2018/11/26 | 1,795 | 1,814 | 1,779 | 1,789 | 10,600 |
| 2018/11/22 | 1,762 | 1,794 | 1,762 | 1,793 | 8,400 |
| 2018/11/21 | 1,751 | 1,778 | 1,751 | 1,762 | 13,100 |
| 2018/11/20 | 1,782 | 1,792 | 1,770 | 1,776 | 10,200 |
| 2018/11/19 | 1,815 | 1,820 | 1,799 | 1,803 | 7,700 |
| 2018/11/16 | 1,803 | 1,824 | 1,803 | 1,812 | 8,600 |
| 2018/11/15 | 1,814 | 1,836 | 1,795 | 1,804 | 11,700 |
| 2018/11/14 | 1,835 | 1,854 | 1,825 | 1,831 | 11,500 |
| 2018/11/13 | 1,820 | 1,852 | 1,798 | 1,836 | 12,300 |
| 2018/11/12 | 1,856 | 1,879 | 1,832 | 1,844 | 8,400 |
| 2018/11/09 | 1,848 | 1,872 | 1,822 | 1,870 | 19,300 |
| 2018/11/08 | 1,820 | 1,848 | 1,820 | 1,829 | 6,600 |
| 2018/11/07 | 1,851 | 1,851 | 1,792 | 1,805 | 10,500 |
| 2018/11/06 | 1,801 | 1,842 | 1,780 | 1,831 | 16,600 |
| 2018/11/05 | 1,808 | 1,859 | 1,803 | 1,811 | 15,300 |
| 2018/11/02 | 1,815 | 1,828 | 1,807 | 1,822 | 11,500 |
| 2018/11/01 | 1,818 | 1,835 | 1,791 | 1,831 | 14,200 |
| 2018/10/31 | 1,789 | 1,852 | 1,765 | 1,843 | 38,400 |
| 2018/10/30 | 1,704 | 1,782 | 1,704 | 1,764 | 17,700 |
| 2018/10/29 | 1,746 | 1,787 | 1,723 | 1,723 | 20,000 |
| 2018/10/26 | 1,779 | 1,796 | 1,737 | 1,747 | 16,900 |
| 2018/10/25 | 1,799 | 1,809 | 1,754 | 1,779 | 27,600 |
| 2018/10/24 | 1,822 | 1,844 | 1,812 | 1,839 | 13,200 |
| 2018/10/23 | 1,807 | 1,846 | 1,807 | 1,821 | 10,400 |
| 2018/10/22 | 1,843 | 1,867 | 1,822 | 1,844 | 13,000 |
| 2018/10/19 | 1,846 | 1,867 | 1,843 | 1,864 | 9,300 |
| 2018/10/18 | 1,869 | 1,894 | 1,867 | 1,875 | 13,500 |
| 2018/10/17 | 1,900 | 1,933 | 1,870 | 1,893 | 19,500 |
| 2018/10/16 | 1,765 | 1,944 | 1,765 | 1,900 | 61,500 |
| 2018/10/15 | 1,800 | 1,877 | 1,798 | 1,805 | 51,800 |
| 2018/10/12 | 1,735 | 1,793 | 1,735 | 1,793 | 16,600 |
| 2018/10/11 | 1,790 | 1,790 | 1,735 | 1,745 | 22,400 |
| 2018/10/10 | 1,840 | 1,861 | 1,823 | 1,823 | 13,900 |
| 2018/10/09 | 1,883 | 1,883 | 1,835 | 1,843 | 14,100 |
| 2018/10/05 | 1,900 | 1,900 | 1,872 | 1,873 | 8,900 |
| 2018/10/04 | 1,889 | 1,910 | 1,868 | 1,904 | 13,900 |
| 2018/10/03 | 1,898 | 1,898 | 1,869 | 1,873 | 7,700 |
| 2018/10/02 | 1,872 | 1,905 | 1,866 | 1,893 | 9,500 |
| 2018/10/01 | 1,864 | 1,899 | 1,850 | 1,868 | 10,000 |
| 2018/09/28 | 1,890 | 1,900 | 1,881 | 1,884 | 9,600 |
| 2018/09/27 | 1,934 | 1,936 | 1,888 | 1,888 | 12,500 |
| 2018/09/26 | 1,941 | 1,941 | 1,907 | 1,939 | 10,200 |
| 2018/09/25 | 1,900 | 1,937 | 1,896 | 1,937 | 22,300 |
| 2018/09/21 | 1,856 | 1,904 | 1,856 | 1,880 | 15,800 |
| 2018/09/20 | 1,829 | 1,879 | 1,806 | 1,855 | 18,600 |
| 2018/09/19 | 1,816 | 1,829 | 1,809 | 1,829 | 8,900 |
| 2018/09/18 | 1,793 | 1,816 | 1,792 | 1,809 | 9,400 |
| 2018/09/14 | 1,784 | 1,797 | 1,776 | 1,793 | 14,900 |
| 2018/09/13 | 1,747 | 1,782 | 1,741 | 1,777 | 15,500 |
| 2018/09/12 | 1,772 | 1,793 | 1,732 | 1,759 | 10,200 |
| 2018/09/11 | 1,756 | 1,778 | 1,738 | 1,772 | 13,300 |
| 2018/09/10 | 1,742 | 1,765 | 1,737 | 1,747 | 8,900 |
| 2018/09/07 | 1,765 | 1,766 | 1,743 | 1,751 | 8,400 |
| 2018/09/06 | 1,783 | 1,783 | 1,761 | 1,773 | 9,100 |
| 2018/09/05 | 1,796 | 1,799 | 1,780 | 1,783 | 10,300 |
| 2018/09/04 | 1,812 | 1,820 | 1,787 | 1,804 | 13,400 |
| 2018/09/03 | 1,862 | 1,865 | 1,806 | 1,812 | 14,600 |
| 2018/08/31 | 1,843 | 1,862 | 1,820 | 1,851 | 12,900 |
| 2018/08/30 | 1,858 | 1,858 | 1,830 | 1,845 | 7,700 |
| 2018/08/29 | 1,830 | 1,875 | 1,830 | 1,857 | 16,400 |
| 2018/08/28 | 1,865 | 1,868 | 1,843 | 1,855 | 25,700 |
| 2018/08/27 | 1,841 | 1,869 | 1,822 | 1,865 | 17,500 |
| 2018/08/24 | 1,830 | 1,842 | 1,816 | 1,827 | 21,000 |
| 2018/08/23 | 1,817 | 1,831 | 1,814 | 1,817 | 8,100 |
| 2018/08/22 | 1,810 | 1,824 | 1,805 | 1,813 | 14,200 |
| 2018/08/21 | 1,835 | 1,840 | 1,809 | 1,810 | 22,500 |
| 2018/08/20 | 1,846 | 1,856 | 1,835 | 1,835 | 8,800 |
| 2018/08/17 | 1,846 | 1,869 | 1,843 | 1,853 | 9,600 |
| 2018/08/16 | 1,840 | 1,863 | 1,838 | 1,857 | 10,300 |
| 2018/08/15 | 1,871 | 1,898 | 1,856 | 1,863 | 9,600 |
| 2018/08/14 | 1,845 | 1,881 | 1,827 | 1,879 | 13,500 |
| 2018/08/13 | 1,870 | 1,870 | 1,816 | 1,829 | 18,000 |
| 2018/08/10 | 1,888 | 1,899 | 1,880 | 1,881 | 7,700 |
| 2018/08/09 | 1,908 | 1,915 | 1,885 | 1,903 | 13,400 |
| 2018/08/08 | 1,880 | 1,905 | 1,880 | 1,896 | 9,000 |
| 2018/08/07 | 1,901 | 1,905 | 1,878 | 1,896 | 11,800 |
| 2018/08/06 | 1,930 | 1,937 | 1,901 | 1,901 | 10,200 |
| 2018/08/03 | 1,959 | 1,960 | 1,906 | 1,907 | 14,400 |
| 2018/08/02 | 1,980 | 1,980 | 1,952 | 1,959 | 10,600 |
| 2018/08/01 | 1,990 | 1,991 | 1,960 | 1,962 | 14,600 |
| 2018/07/31 | 1,994 | 1,997 | 1,976 | 1,980 | 12,700 |
| 2018/07/30 | 1,930 | 1,997 | 1,927 | 1,988 | 31,900 |
| 2018/07/27 | 1,915 | 1,932 | 1,915 | 1,930 | 8,500 |
| 2018/07/26 | 1,908 | 1,931 | 1,907 | 1,923 | 15,300 |
| 2018/07/25 | 1,914 | 1,922 | 1,891 | 1,911 | 12,000 |
| 2018/07/24 | 1,954 | 1,955 | 1,887 | 1,913 | 19,700 |
| 2018/07/23 | 1,935 | 1,968 | 1,930 | 1,937 | 18,900 |
| 2018/07/20 | 1,915 | 1,948 | 1,915 | 1,939 | 30,300 |
| 2018/07/19 | 1,918 | 1,928 | 1,892 | 1,907 | 19,900 |
| 2018/07/18 | 1,884 | 1,909 | 1,875 | 1,900 | 27,500 |
| 2018/07/17 | 1,921 | 1,931 | 1,872 | 1,883 | 39,300 |
| 2018/07/13 | 1,840 | 1,843 | 1,823 | 1,830 | 11,000 |
| 2018/07/12 | 1,810 | 1,832 | 1,810 | 1,822 | 9,400 |
| 2018/07/11 | 1,829 | 1,829 | 1,801 | 1,809 | 13,300 |
| 2018/07/10 | 1,849 | 1,850 | 1,829 | 1,829 | 12,000 |
| 2018/07/09 | 1,806 | 1,829 | 1,806 | 1,822 | 14,700 |
| 2018/07/06 | 1,780 | 1,808 | 1,779 | 1,806 | 13,400 |
| 2018/07/05 | 1,786 | 1,795 | 1,757 | 1,759 | 17,700 |
| 2018/07/04 | 1,780 | 1,800 | 1,775 | 1,796 | 16,100 |
| 2018/07/03 | 1,820 | 1,838 | 1,791 | 1,801 | 18,000 |
| 2018/07/02 | 1,871 | 1,871 | 1,816 | 1,820 | 30,000 |
| 2018/06/29 | 1,822 | 1,860 | 1,822 | 1,860 | 44,900 |
| 2018/06/28 | 1,807 | 1,821 | 1,785 | 1,818 | 27,300 |
| 2018/06/27 | 1,771 | 1,813 | 1,760 | 1,803 | 27,000 |
| 2018/06/26 | 1,750 | 1,772 | 1,734 | 1,771 | 16,200 |
| 2018/06/25 | 1,799 | 1,808 | 1,749 | 1,750 | 31,800 |
| 2018/06/22 | 1,721 | 1,790 | 1,720 | 1,789 | 59,500 |
| 2018/06/21 | 1,731 | 1,743 | 1,728 | 1,730 | 8,700 |
| 2018/06/20 | 1,725 | 1,732 | 1,706 | 1,731 | 19,100 |
| 2018/06/19 | 1,740 | 1,747 | 1,728 | 1,733 | 21,900 |
| 2018/06/18 | 1,745 | 1,746 | 1,731 | 1,746 | 17,400 |
| 2018/06/15 | 1,735 | 1,742 | 1,722 | 1,736 | 39,200 |
| 2018/06/14 | 1,726 | 1,750 | 1,725 | 1,735 | 27,000 |
| 2018/06/13 | 1,735 | 1,758 | 1,722 | 1,736 | 63,100 |
| 2018/06/12 | 1,743 | 1,754 | 1,695 | 1,718 | 158,100 |
| 2018/06/11 | 1,757 | 1,795 | 1,757 | 1,783 | 31,800 |
| 2018/06/08 | 1,738 | 1,776 | 1,727 | 1,755 | 36,300 |
| 2018/06/07 | 1,726 | 1,758 | 1,712 | 1,752 | 33,500 |
| 2018/06/06 | 1,750 | 1,754 | 1,713 | 1,732 | 40,700 |
| 2018/06/05 | 1,720 | 1,748 | 1,715 | 1,741 | 36,400 |
| 2018/06/04 | 1,700 | 1,724 | 1,697 | 1,715 | 42,500 |
| 2018/06/01 | 1,700 | 1,711 | 1,696 | 1,702 | 55,300 |
| 2018/05/31 | 1,745 | 1,749 | 1,696 | 1,707 | 113,600 |
| 2018/05/30 | 1,770 | 1,770 | 1,744 | 1,755 | 22,300 |
| 2018/05/29 | 1,800 | 1,800 | 1,772 | 1,777 | 37,100 |
| 2018/05/28 | 1,800 | 1,800 | 1,794 | 1,796 | 18,300 |
| 2018/05/25 | 1,793 | 1,800 | 1,791 | 1,797 | 24,400 |
| 2018/05/24 | 1,800 | 1,801 | 1,792 | 1,793 | 27,200 |
| 2018/05/23 | 1,800 | 1,801 | 1,793 | 1,800 | 36,300 |
| 2018/05/22 | 1,800 | 1,801 | 1,795 | 1,800 | 59,200 |
| 2018/05/21 | 1,816 | 1,817 | 1,789 | 1,799 | 86,100 |
| 2018/05/18 | 1,822 | 1,834 | 1,812 | 1,819 | 30,000 |
| 2018/05/17 | 1,819 | 1,820 | 1,811 | 1,819 | 7,200 |
| 2018/05/16 | 1,815 | 1,822 | 1,814 | 1,815 | 19,100 |
| 2018/05/15 | 1,820 | 1,820 | 1,810 | 1,813 | 36,000 |
| 2018/05/14 | 1,820 | 1,820 | 1,817 | 1,817 | 24,300 |
| 2018/05/11 | 1,820 | 1,831 | 1,815 | 1,820 | 24,400 |
| 2018/05/10 | 1,820 | 1,826 | 1,807 | 1,819 | 34,500 |
| 2018/05/09 | 1,820 | 1,824 | 1,812 | 1,816 | 36,100 |
| 2018/05/08 | 1,830 | 1,830 | 1,820 | 1,829 | 37,900 |
| 2018/05/07 | 1,830 | 1,833 | 1,823 | 1,826 | 36,400 |
| 2018/05/02 | 1,831 | 1,835 | 1,813 | 1,826 | 54,100 |
| 2018/05/01 | 1,880 | 1,880 | 1,852 | 1,856 | 27,300 |
| 2018/04/27 | 1,868 | 1,880 | 1,863 | 1,879 | 44,200 |
| 2018/04/26 | 1,930 | 1,931 | 1,888 | 1,888 | 88,800 |
| 2018/04/25 | 1,950 | 1,950 | 1,926 | 1,945 | 21,600 |
| 2018/04/24 | 1,956 | 1,959 | 1,937 | 1,945 | 32,200 |
| 2018/04/23 | 2,000 | 2,000 | 1,951 | 1,986 | 20,200 |
| 2018/04/20 | 2,032 | 2,032 | 2,007 | 2,007 | 11,000 |
| 2018/04/19 | 2,094 | 2,094 | 2,029 | 2,036 | 11,100 |
| 2018/04/18 | 2,100 | 2,123 | 2,074 | 2,091 | 30,100 |
| 2018/04/17 | 2,089 | 2,146 | 2,089 | 2,121 | 19,700 |
| 2018/04/16 | 2,075 | 2,198 | 2,041 | 2,089 | 47,300 |
| 2018/04/13 | 1,993 | 2,087 | 1,960 | 2,063 | 24,800 |
| 2018/04/12 | 1,940 | 1,971 | 1,931 | 1,958 | 14,600 |
| 2018/04/11 | 1,983 | 1,983 | 1,945 | 1,945 | 10,600 |
| 2018/04/10 | 1,994 | 2,004 | 1,980 | 1,986 | 10,100 |
| 2018/04/09 | 2,022 | 2,043 | 1,982 | 1,993 | 21,900 |
| 2018/04/06 | 2,050 | 2,050 | 2,024 | 2,029 | 9,300 |
| 2018/04/05 | 2,031 | 2,048 | 2,020 | 2,047 | 8,400 |
| 2018/04/04 | 2,029 | 2,042 | 2,026 | 2,033 | 6,000 |
| 2018/04/03 | 2,000 | 2,048 | 2,000 | 2,025 | 15,000 |
| 2018/04/02 | 2,048 | 2,048 | 2,015 | 2,020 | 6,500 |
| 2018/03/30 | 2,065 | 2,065 | 2,040 | 2,048 | 4,000 |
| 2018/03/29 | 2,081 | 2,081 | 2,010 | 2,032 | 12,600 |
| 2018/03/28 | 2,079 | 2,103 | 2,050 | 2,072 | 9,300 |
| 2018/03/27 | 2,080 | 2,090 | 2,030 | 2,089 | 12,500 |
| 2018/03/26 | 2,029 | 2,079 | 1,999 | 2,071 | 18,200 |
| 2018/03/23 | 2,100 | 2,115 | 2,019 | 2,029 | 29,800 |
| 2018/03/22 | 2,111 | 2,120 | 2,100 | 2,120 | 6,800 |
| 2018/03/20 | 2,088 | 2,132 | 2,074 | 2,126 | 10,800 |
| 2018/03/19 | 2,100 | 2,111 | 2,082 | 2,108 | 23,400 |
| 2018/03/16 | 2,103 | 2,109 | 2,095 | 2,100 | 7,300 |
| 2018/03/15 | 2,114 | 2,121 | 2,100 | 2,112 | 11,000 |
| 2018/03/14 | 2,138 | 2,138 | 2,116 | 2,127 | 7,800 |
| 2018/03/13 | 2,099 | 2,126 | 2,099 | 2,124 | 22,600 |
| 2018/03/12 | 2,044 | 2,055 | 2,032 | 2,049 | 10,000 |
| 2018/03/09 | 2,114 | 2,128 | 2,014 | 2,041 | 18,700 |
| 2018/03/08 | 2,035 | 2,101 | 2,035 | 2,082 | 17,400 |
| 2018/03/07 | 2,037 | 2,039 | 2,012 | 2,028 | 8,900 |
| 2018/03/06 | 2,050 | 2,059 | 2,025 | 2,028 | 15,200 |
| 2018/03/05 | 2,090 | 2,100 | 2,036 | 2,041 | 20,100 |
| 2018/03/02 | 2,103 | 2,121 | 2,096 | 2,106 | 22,100 |
| 2018/03/01 | 2,196 | 2,200 | 2,118 | 2,139 | 32,900 |
| 2018/02/28 | 2,284 | 2,303 | 2,221 | 2,221 | 31,600 |
| 2018/02/27 | 2,310 | 2,324 | 2,293 | 2,299 | 18,900 |
| 2018/02/26 | 2,272 | 2,310 | 2,211 | 2,301 | 50,400 |
| 2018/02/26 | 1 -> 2.00 分割 | ||||
| 2018/02/23 | 4,645 | 4,680 | 4,620 | 4,675 | 31,600 |
| 2018/02/22 | 4,645 | 4,650 | 4,585 | 4,645 | 9,600 |
| 2018/02/21 | 4,635 | 4,645 | 4,605 | 4,625 | 11,000 |
| 2018/02/20 | 4,630 | 4,635 | 4,595 | 4,635 | 8,400 |
| 2018/02/19 | 4,630 | 4,635 | 4,605 | 4,620 | 8,200 |
| 2018/02/16 | 4,530 | 4,575 | 4,530 | 4,560 | 5,300 |
| 2018/02/15 | 4,630 | 4,630 | 4,515 | 4,525 | 11,300 |
| 2018/02/14 | 4,600 | 4,630 | 4,525 | 4,560 | 19,100 |
| 2018/02/13 | 4,650 | 4,650 | 4,600 | 4,610 | 14,500 |
| 2018/02/09 | 4,455 | 4,645 | 4,455 | 4,610 | 15,500 |
| 2018/02/08 | 4,450 | 4,650 | 4,440 | 4,565 | 18,400 |
| 2018/02/07 | 4,700 | 4,700 | 4,415 | 4,445 | 30,200 |
| 2018/02/06 | 4,600 | 4,645 | 4,595 | 4,610 | 42,900 |
| 2018/02/05 | 4,600 | 4,630 | 4,600 | 4,625 | 18,300 |
| 2018/02/02 | 4,635 | 4,650 | 4,610 | 4,630 | 8,500 |
| 2018/02/01 | 4,625 | 4,640 | 4,600 | 4,620 | 9,100 |
| 2018/01/31 | 4,625 | 4,640 | 4,610 | 4,620 | 10,000 |
| 2018/01/30 | 4,645 | 4,690 | 4,615 | 4,625 | 15,500 |
| 2018/01/29 | 4,655 | 4,660 | 4,635 | 4,645 | 5,800 |
| 2018/01/26 | 4,630 | 4,645 | 4,620 | 4,625 | 7,300 |
| 2018/01/25 | 4,645 | 4,665 | 4,615 | 4,640 | 8,400 |
| 2018/01/24 | 4,640 | 4,645 | 4,610 | 4,645 | 8,800 |
| 2018/01/23 | 4,665 | 4,685 | 4,605 | 4,645 | 11,900 |
| 2018/01/22 | 4,700 | 4,700 | 4,650 | 4,665 | 10,500 |
| 2018/01/19 | 4,605 | 4,650 | 4,605 | 4,650 | 12,000 |
| 2018/01/18 | 4,605 | 4,630 | 4,600 | 4,605 | 12,900 |
| 2018/01/17 | 4,630 | 4,630 | 4,600 | 4,600 | 13,200 |
| 2018/01/16 | 4,735 | 4,750 | 4,605 | 4,625 | 32,300 |
| 2018/01/15 | 4,630 | 4,720 | 4,615 | 4,700 | 32,700 |
| 2018/01/12 | 4,680 | 4,710 | 4,625 | 4,630 | 21,400 |
| 2018/01/11 | 4,610 | 4,770 | 4,610 | 4,640 | 53,100 |
| 2018/01/10 | 4,500 | 4,545 | 4,500 | 4,545 | 32,200 |
| 2018/01/09 | 4,440 | 4,495 | 4,440 | 4,490 | 13,900 |
| 2018/01/05 | 4,490 | 4,490 | 4,370 | 4,430 | 17,100 |
| 2018/01/04 | 4,500 | 4,500 | 4,385 | 4,490 | 25,200 |