[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 
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
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

   ※ 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