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