[7811 東証1部] 中本パックス 日足 時系列データ

[7811 東証1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 
2017-11-223610.003610.003565.003565.00450016100500
2017-11-213615.003650.003570.003575.001050037696500
2017-11-203595.003630.003575.003600.001760063274000
2017-11-173540.003680.003540.003590.002400086888000
2017-11-163465.003535.003460.003530.00730025592500
2017-11-153545.003550.003390.003500.001790062056000
2017-11-143580.003600.003525.003540.00970034515500
2017-11-133565.003615.003545.003570.00970034634500
2017-11-103610.003645.003565.003565.002070074535000
2017-11-093640.003660.003485.003535.0032400116061500
2017-11-083690.003695.003550.003560.0036300131218000
2017-11-073665.003735.003655.003690.001670061698500
2017-11-063840.003840.003690.003690.0029600111155000
2017-11-023860.003890.003840.003885.002490096104000
2017-11-013825.003910.003825.003870.0027300105612000
2017-10-313820.003885.003805.003815.00110900424107500
2017-10-304045.004050.003805.003820.0090500353712500
2017-10-273900.004070.003900.004055.0047200188643500
2017-10-263850.003925.003850.003900.002350091601500
2017-10-253945.003945.003780.003840.0027300105716000
2017-10-243970.003970.003875.003885.001910074835500
2017-10-233830.003960.003830.003950.002170084865000
2017-10-203860.003870.003815.003840.002190084135500
2017-10-193830.003950.003830.003885.0030600119470500
2017-10-183930.003960.003855.003860.0037600147026500
2017-10-173900.003970.003870.003945.0047700187353500
2017-10-163610.003890.003610.003845.0070100266310500
2017-10-133595.003645.003580.003610.001430051703500
2017-10-123670.003680.003605.003625.001720062707000
2017-10-113610.003695.003600.003645.002690098150500
2017-10-103670.003670.003570.003605.001610058100000
2017-10-063525.003675.003525.003630.002400086697000
2017-10-053490.003560.003480.003525.002120074642000
2017-10-043445.003470.003445.003470.001060036697000
2017-10-033420.003460.003420.003460.001420048941000
2017-10-023360.003420.003360.003410.001410047905500
2017-09-293370.003400.003370.003380.001530051778000
2017-09-283335.003400.003335.003400.001920064907000
2017-09-273345.003370.003320.003340.001620054285000
2017-09-263300.003360.003295.003345.001460048614000
2017-09-253235.003310.003230.003300.002130069682000
2017-09-223235.003255.003205.003235.00830026742500
2017-09-213190.003245.003190.003235.00980031456500
2017-09-203250.003260.003220.003220.001390045030500
2017-09-193175.003250.003175.003250.001630052336000
2017-09-153150.003220.003140.003205.001100034990000
2017-09-143170.003185.003130.003145.002130067456500
2017-09-133230.003240.003215.003240.00890028706500
2017-09-123260.003265.003230.003245.00530017195000
2017-09-113195.003265.003180.003260.001330042901000
2017-09-083175.003195.003155.003195.00780024827000
2017-09-073220.003220.003180.003200.00920029381500
2017-09-063120.003225.003120.003215.001670053051500
2017-09-053260.003270.003110.003175.0037800120553000
2017-09-043360.003360.003235.003315.0032300105858000
2017-09-013440.003440.003340.003375.002820095502000
2017-08-313285.003465.003260.003450.0082600278443000
2017-08-303325.003370.003235.003285.00167800555521000
2017-08-293025.003030.003010.003025.00780023570000
2017-08-283040.003080.003040.003065.00980029929000
2017-08-253055.003075.003055.003055.00400012236500
2017-08-243050.003065.003050.003065.00490014971500
2017-08-233065.003080.003060.003065.00450013808500
2017-08-223060.003085.003060.003085.0031009523500
2017-08-213075.003090.003050.003070.00610018702500
2017-08-183065.003075.003050.003075.00730022357500
2017-08-173080.003090.003070.003090.0029008931000
2017-08-163065.003080.003045.003080.0024007352500
2017-08-153050.003065.003040.003050.00400012219500
2017-08-143020.003130.002995.003035.001570047648900
2017-08-103100.003105.003050.003075.001650050644000
2017-08-093130.003130.003075.003100.001200037187000
2017-08-083115.003140.003115.003135.00470014686500
2017-08-073120.003135.003105.003110.00500015611500
2017-08-043110.003120.003095.003110.00410012748000
2017-08-033110.003130.003100.003110.00670020854000
2017-08-023075.003150.003075.003125.002630082063000
2017-08-013095.003095.003030.003080.001380042349000
2017-07-313120.003120.003085.003105.001140035373000
2017-07-283100.003120.003090.003105.001260039140500
2017-07-273085.003115.003075.003100.001220037801000
2017-07-263095.003120.003060.003115.001740053825500
2017-07-253075.003085.003050.003085.001020031310000
2017-07-243055.003060.003035.003060.00590017971500
2017-07-213050.003060.003035.003050.00880026808000
2017-07-203025.003065.003025.003040.001160035303000
2017-07-193005.003030.003005.003015.001040031398500
2017-07-183000.003030.003000.003010.0041900125962000
2017-07-143085.003105.003060.003100.002370073078500
2017-07-133110.003110.003095.003095.001460045287500
2017-07-123065.003100.003065.003100.001650050881500
2017-07-113045.003075.003045.003075.001090033371500
2017-07-103045.003070.003040.003045.001400042717000
2017-07-073030.003055.003030.003035.00590017950500
2017-07-063045.003045.003010.003040.00440013329000
2017-07-053010.003035.003010.003035.0022006649500
2017-07-043020.003050.003005.003025.00770023263000
2017-07-033030.003045.003020.003020.00430013041000
2017-06-302999.003020.002987.003020.00460013843800
2017-06-293000.003020.002999.003020.0032009632800
2017-06-283000.003000.002980.002997.00610018245000
2017-06-272991.003005.002973.003000.00700020940500
2017-06-262960.002982.002960.002971.00730021693300
2017-06-233000.003010.002946.002970.002680079850800
2017-06-223015.003015.002999.003000.00610018309900
2017-06-213005.003010.002995.003005.001320039610300
2017-06-203010.003020.002999.002999.001030030983700
2017-06-193040.003040.002999.003005.001000030113000
2017-06-163050.003050.003000.003040.001020030830500
2017-06-153030.003060.002997.003060.001510045527000
2017-06-143050.003060.003045.003045.00350010672000
2017-06-133060.003060.003050.003050.0031009465000
2017-06-123040.003075.003025.003070.00740022609000
2017-06-093025.003055.003025.003040.00560016995500
2017-06-083070.003085.003040.003040.001050032220000
2017-06-073040.003060.003025.003055.00540016418500
2017-06-063095.003120.003060.003070.001680051959500
2017-06-053050.003050.003025.003040.00430013069000
2017-06-023080.003090.003010.003050.00730022278500
2017-06-013030.003065.003030.003060.00730022269000
2017-05-313055.003055.003030.003030.00660020074000
2017-05-303010.003070.002986.003050.001280038813700
2017-05-293015.003020.002998.003000.00770023160600
2017-05-262951.003015.002940.003000.00990029572000
2017-05-252982.002983.002958.002962.001060031525500
2017-05-242955.002955.002922.002950.00550016167000
2017-05-232918.002932.002916.002926.0027007886300
2017-05-222908.002930.002908.002913.0028008164800
2017-05-192922.002923.002900.002907.00910026479300
2017-05-182935.002944.002915.002921.00900026299400
2017-05-172965.002983.002950.002978.00630018655100
2017-05-162976.002987.002961.002965.00620018456100
2017-05-152947.002960.002917.002945.0028008228600
2017-05-122930.002967.002930.002950.00440012957500
2017-05-112995.002995.002911.002911.001370040524000
2017-05-103055.003060.002964.003000.00930027941200
2017-05-093065.003085.003045.003055.00820025130000
2017-05-083065.003070.003040.003055.00830025380000
2017-05-023010.003060.003010.003045.00780023645500
2017-05-012967.003055.002967.003015.001480044647300
2017-04-282988.003000.002967.002977.001660049621600
2017-04-272972.003010.002969.002990.003200095790100
2017-04-262830.002934.002829.002934.0036600105532700
2017-04-252799.002800.002777.002793.00560015617100
2017-04-242826.002826.002780.002780.00580016210500
2017-04-212823.002823.002775.002776.001010028215800
2017-04-202820.002828.002765.002805.001040029187200
2017-04-192660.002746.002659.002746.002430065742700
2017-04-182674.002695.002616.002626.002270060151100
2017-04-172650.002700.002537.002624.0063900166201300
2017-04-142730.002845.002662.002739.002980082503100
2017-04-132620.002800.002602.002734.002220059350900
2017-04-122720.002720.002585.002639.002860075330500
2017-04-112822.002822.002724.002729.001500041403500
2017-04-102860.002860.002824.002826.00600017032100
2017-04-072784.002840.002731.002821.001380038587800
2017-04-062810.002810.002751.002784.001770049325600
2017-04-052859.002859.002710.002810.003410094993900
2017-04-043000.003000.002871.002888.002370069932100
2017-04-033040.003040.002989.002992.001090032801100
2017-03-313000.003000.002989.002990.00410012284000
2017-03-302981.003000.002980.002997.00600017955100
2017-03-292981.002989.002975.002985.0032009542000
2017-03-282999.003000.002980.002980.001090032647200
2017-03-273000.003000.002987.002999.00410012283400
2017-03-242942.003000.002933.002981.00730021732500
2017-03-232931.002960.002930.002942.00870025584200
2017-03-222985.002985.002954.002954.00810024079600
2017-03-212988.003000.002988.002991.001750052348100
2017-03-173005.003015.002981.003000.001780053310400
2017-03-163025.003025.002989.003005.001030030938500
2017-03-153010.003025.002989.002999.001160034820500
2017-03-143010.003030.003000.003015.00920027700500
2017-03-133000.003015.003000.003000.00980029440500
2017-03-103010.003035.002992.003020.001680050493800
2017-03-093070.003070.002998.003025.0038400116246200
2017-03-083090.003120.003065.003080.002090064765500
2017-03-073150.003150.003080.003100.0032400100498000
2017-03-063245.003245.003170.003170.001870059725500
2017-03-033275.003275.003245.003250.00830027068000
2017-03-023265.003285.003250.003275.00750024473500
2017-03-013260.003260.003215.003250.00740024004000
2017-02-283220.003300.003210.003260.002400077953000
2017-02-273215.003250.003175.003185.002820090499500
2017-02-243230.003320.003195.003250.0054200176452500
2017-02-233180.003230.003140.003180.0062400198787000
2017-02-223125.003160.003110.003135.001720053832000
2017-02-213180.003180.003090.003125.002510078556500
2017-02-203195.003200.003150.003175.001520048171500
2017-02-173210.003240.003085.003200.002540080451000
2017-02-163280.003300.003240.003250.001660054213500
2017-02-153275.003315.003270.003280.00710023302000
2017-02-143280.003295.003270.003275.00520017078000
2017-02-133295.003300.003260.003265.001720056425000
2017-02-103310.003320.003260.003295.001390045775000
2017-02-093330.003345.003295.003300.00740024523500
2017-02-083300.003345.003290.003330.00860028525000
2017-02-073300.003320.003290.003300.00640021155500
2017-02-063280.003350.003275.003310.00750024808500
2017-02-033350.003380.003275.003295.002050068099500
2017-02-023390.003470.003335.003365.0037200126707000
2017-02-013310.003360.003295.003350.001990066247000
2017-01-313300.003355.003300.003330.001880062486500
2017-01-303220.003310.003165.003300.002430078854000
2017-01-273250.003295.003220.003240.00930030189500
2017-01-263260.003300.003245.003265.002590084872000
2017-01-253190.003250.003135.003235.0044900144022500
2017-01-243075.003120.003070.003100.001440044515500
2017-01-233120.003140.003085.003085.001110034547500
2017-01-203120.003120.003050.003090.001770054537500
2017-01-193220.003225.003105.003120.002100066402000
2017-01-183150.003195.003125.003180.002110066712000
2017-01-173305.003305.003010.003110.00109500344497500
2017-01-163320.003410.003305.003405.0045300152117500
2017-01-133205.003310.003205.003280.0049200161111000
2017-01-123195.003290.003180.003260.0038200123343500
2017-01-113195.003200.003150.003180.0034800110897000
2017-01-103040.003160.003040.003160.0033900104769000
2017-01-062999.003040.002980.003015.002540076187300
2017-01-053005.003005.002972.002999.001570047064400
2017-01-042990.003050.002990.002997.001140034332700
2016-12-302936.002980.002936.002962.00630018679200
2016-12-292940.002978.002930.002935.001590047001900
2016-12-282954.002976.002850.002939.001290037822700
2016-12-272912.002978.002912.002965.002050060148500
2016-12-262930.002930.002900.002910.00620018107200
2016-12-222900.002922.002867.002905.001240035913200
2016-12-212879.002951.002875.002896.001810052576100
2016-12-202860.002875.002847.002870.001630046600400
2016-12-192840.002870.002824.002858.001030029309100
2016-12-162835.002835.002813.002819.00950026870500
2016-12-152864.002864.002810.002835.001750049632000
2016-12-142859.002867.002835.002851.00670019091600
2016-12-132886.002886.002831.002859.001180033755100
2016-12-122950.002963.002887.002900.001620047474300
2016-12-092943.002967.002850.002887.003370097329100
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

   ※ 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。 

Twitter