[7811 東証2部] 中本パックス 日足 時系列データ

[7811 東証2部] 中本パックス (その他製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-082947.003100.002947.003000.003240097126900
2016-12-072860.002929.002849.002925.001440041686900
2016-12-062874.002880.002847.002848.00660018926000
2016-12-052821.002871.002821.002859.00970027644300
2016-12-022834.002888.002819.002821.001010028780400
2016-12-012792.002881.002778.002874.002090059282600
2016-11-302806.002814.002761.002764.001250034811700
2016-11-292768.002840.002767.002805.001330037314200
2016-11-282773.002789.002722.002754.00950026209100
2016-11-252860.002910.002756.002799.002380067324300
2016-11-242900.002970.002773.002861.0051300147203900
2016-11-222742.002888.002740.002888.0041200116532500
2016-11-212647.002787.002647.002787.0050100135243600
2016-11-182630.002647.002628.002640.00880023202100
2016-11-172628.002645.002624.002629.00420011049700
2016-11-162620.002650.002601.002650.001630042873900
2016-11-152618.002625.002605.002620.00530013860000
2016-11-142580.002629.002580.002623.001890049302300
2016-11-112606.002618.002535.002571.001720044439300
2016-11-102584.002584.002519.002531.001710043686200
2016-11-092524.002548.002400.002484.003380083641200
2016-11-082603.002637.002542.002542.002580066724100
2016-11-072587.002646.002587.002603.002530066261900
2016-11-042588.002588.002482.002580.0041000103720700
2016-11-022599.002650.002555.002595.0055700145309300
2016-11-012532.002675.002530.002626.00208100540168700
2016-10-312600.002633.002529.002532.0072000184203600
2016-10-282600.002687.002600.002669.0077500205606400
2016-10-272520.002649.002520.002600.0081700210299200
2016-10-262378.002525.002375.002520.0050800125023600
2016-10-252330.002371.002320.002371.0051300119742700
2016-10-242324.002396.002324.002396.001730040625600
2016-10-212240.002300.002233.002300.003110070702500
2016-10-202201.002220.002200.002220.0040008848400
2016-10-192202.002209.002200.002202.0041009026500
2016-10-182217.002219.002200.002202.0045009927400
2016-10-172242.002242.002205.002206.001000022216100
2016-10-142256.002256.002231.002255.001080024261600
2016-10-132236.002256.002235.002256.0040008985200
2016-10-122241.002242.002216.002216.0043009592100
2016-10-112215.002238.002215.002238.0038008451400
2016-10-072228.002228.002212.002215.0022004882100
2016-10-062200.002219.002200.002219.0022004854600
2016-10-052220.002220.002200.002200.0033007279600
2016-10-042201.002216.002200.002206.0040008821800
2016-10-032204.002218.002202.002208.0020004421200
2016-09-302200.002204.002150.002204.00870019040500
2016-09-292257.002257.002220.002225.00550012274700
2016-09-282266.002270.002254.002257.00670015179100
2016-09-272257.002267.002230.002267.00710016000300
2016-09-262216.002219.002200.002218.0027005972100
2016-09-232229.002229.002193.002200.0034007507300
2016-09-212228.002228.002200.002206.0029006398800
2016-09-202160.002220.002160.002200.001010022161500
2016-09-162172.002174.002135.002168.0023004957300
2016-09-152133.002170.002133.002155.00470010111600
2016-09-142215.002215.002195.002195.00580012769400
2016-09-132182.002225.002150.002225.001560034149200
2016-09-122154.002165.002110.002159.00480010282900
2016-09-092131.002160.002131.002157.0022004735200
2016-09-082125.002168.002125.002156.00590012666900
2016-09-072110.002164.002110.002159.001830039255700
2016-09-062066.002099.002061.002095.0041008543400
2016-09-052088.002100.002049.002100.00540011230500
2016-09-022068.002088.002026.002088.001760036176100
2016-09-012079.002080.002020.002032.001440029534800
2016-08-312125.002125.002074.002088.001310027371600
2016-08-302110.002125.002100.002125.00500010556900
2016-08-292055.002112.002055.002105.001080022445500
2016-08-262143.002164.002138.002142.003200068815400
2016-08-252113.002164.002113.002159.001540032916800
2016-08-242142.002158.002139.002157.00950020424100
2016-08-232170.002176.002138.002146.00470010127500
2016-08-222170.002179.002147.002179.00630013623700
2016-08-192190.002208.002180.002182.00840018423000
2016-08-182233.002234.002190.002219.001470032551200
2016-08-172195.002234.002185.002234.002580057106800
2016-08-162142.002197.002132.002195.002340050830300
2016-08-152139.002147.002110.002142.00850018076000
2016-08-122132.002166.002132.002142.0030006431700
2016-08-102160.002169.002151.002169.002730059046500
2016-08-092164.002164.002145.002158.001690036371300
2016-08-082141.002168.002141.002165.004290092357300
2016-08-052108.002110.002091.002098.001530032115800
2016-08-042162.002167.002111.002141.001780038276300
2016-08-032156.002169.002139.002165.001220026379100
2016-08-022151.002165.002149.002162.001280027579600
2016-08-012177.002180.002137.002157.001980042840000
2016-07-292102.002160.002078.002160.002340049218000
2016-07-282149.002197.002072.002088.004170088836000
2016-07-272071.002140.002071.002140.004180087840900
2016-07-262049.002070.002028.002069.001850037892000
2016-07-252040.002045.002025.002028.001260025664600
2016-07-221994.002040.001987.002040.001360027329600
2016-07-212036.002038.001975.002012.003180063614700
2016-07-202038.002045.002015.002029.001860037736200
2016-07-192001.002049.001980.002038.0084100169693900
2016-07-151914.001940.001910.001929.001730033291400
2016-07-141902.001910.001895.001910.00850016181300
2016-07-131895.001902.001870.001902.001610030486300
2016-07-121853.001870.001853.001870.00850015818700
2016-07-111846.001859.001833.001853.00740013676400
2016-07-081837.001847.001830.001840.00980018010600
2016-07-071819.001837.001819.001826.00560010221300
2016-07-061802.001819.001795.001819.00710012806200
2016-07-051838.001838.001801.001806.00830015103400
2016-07-041815.001847.001805.001838.00970017749200
2016-07-011810.001810.001791.001800.0050008998700
2016-06-301823.001823.001783.001790.00760013703300
2016-06-291797.001810.001789.001804.00690012419900
2016-06-281756.001784.001756.001783.0035006184000
2016-06-271740.001790.001740.001764.002150037754300
2016-06-241820.001825.001716.001742.003480060783300
2016-06-231782.001810.001782.001810.00680012185700
2016-06-221795.001803.001773.001795.001580028290000
2016-06-211801.001810.001782.001803.0050008987300
2016-06-201790.001825.001789.001800.001280023044800
2016-06-171814.001814.001795.001796.00820014778400
2016-06-161844.001846.001776.001789.002500044998200
2016-06-151828.001852.001819.001840.00810014933400
2016-06-141848.001866.001804.001827.003860070229800
2016-06-131906.001906.001856.001870.002910054787300
2016-06-101926.001943.001912.001936.00810015614000
2016-06-091914.001934.001912.001926.0045008629900
2016-06-081907.001930.001902.001929.001060020240400
2016-06-071956.001956.001904.001904.001320025354800
2016-06-061959.001959.001933.001934.001640031983900
2016-06-031969.001972.001937.001944.001590031118200
2016-06-021979.001981.001942.001969.002230043911900
2016-06-011950.001984.001945.001979.002090041149800
2016-05-311996.002000.001938.001941.001910037566900
2016-05-301971.002000.001971.002000.001470029224100
2016-05-271985.001985.001955.001980.00550010818900
2016-05-261960.001995.001945.001985.001370026894400
2016-05-252014.002015.001960.001963.002320046292400
2016-05-241973.002017.001958.002000.003860076573500
2016-05-231920.002003.001920.001983.003670071705700
2016-05-201890.001920.001890.001920.001430027254600
2016-05-191900.001904.001889.001900.00920017439900
2016-05-181878.001912.001878.001902.002670050607300
2016-05-171872.001919.001853.001859.003100057942200
2016-05-161968.001968.001881.001897.004560087810800
2016-05-131896.001973.001881.001970.0071400137801200
2016-05-121814.001882.001809.001873.0066600123280700
2016-05-111814.001819.001800.001814.001840033323300
2016-05-101809.001820.001800.001807.001860033631500
2016-05-091805.001808.001794.001808.001580028497100
2016-05-061774.001796.001774.001789.001570027960600
2016-05-021760.001781.001751.001772.001760031010300
2016-04-281797.001802.001770.001782.002950052687500
2016-04-271791.001798.001785.001796.001200021486800
2016-04-261805.001815.001787.001794.002590046510900
2016-04-251809.001860.001792.001803.005460099451300
2016-04-221822.001833.001795.001800.003470062527100
2016-04-211809.001839.001785.001839.004570082509400
2016-04-201800.001835.001761.001810.0093000166811600
2016-04-191821.001827.001800.001801.00114300206490500
2016-04-181808.001900.001761.001807.00314800573516600
2016-04-151681.001786.001681.001786.00494100851762600
2016-04-141480.001496.001469.001486.002600038485300
2016-04-131473.001500.001471.001480.003250048300300
2016-04-121473.001500.001441.001460.0069500102585200
2016-04-111490.001519.001480.001485.00243400364624800
2016-04-081430.001477.001430.001475.00108900159320800
2016-04-071418.001449.001415.001449.002420034687300
2016-04-061422.001434.001416.001426.001590022596800
2016-04-051446.001447.001430.001432.002310033208300
2016-04-041450.001458.001445.001452.002230032347500
2016-04-011460.001462.001439.001453.004800069554000
2016-03-311460.001460.001439.001450.003380049070800
2016-03-301430.001460.001423.001456.003720053570300
2016-03-291420.001429.001420.001429.001370019528500
2016-03-281424.001425.001416.001420.001480021020800
2016-03-251426.001432.001420.001420.002290032616800
2016-03-241415.001425.001412.001417.001000014170300
2016-03-231417.001434.001416.001416.001120015930400
2016-03-221418.001424.001413.001414.001440020409400
2016-03-181433.001434.001412.001412.002000028347900
2016-03-171435.001445.001421.001425.004200060170200
2016-03-161419.001444.001413.001434.002950042105400
2016-03-151410.001430.001408.001423.005860083172800
2016-03-141426.001426.001403.001408.003580050592500
2016-03-111396.001431.001395.001427.003090043736000
2016-03-101392.001410.001392.001402.003270045796500
2016-03-091404.001404.001391.001396.005160072186200
2016-03-081416.001420.001402.001415.006560092484100
2016-03-071430.001443.001412.001415.0075300107289000
2016-03-041429.001466.001405.001427.00239000340765700
2016-03-031480.001501.001412.001425.009748001430263800

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog