3950 ザ・パック(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-06-083,0403,0452,9943,01530,8003,015
2023-06-073,0853,1153,0453,05526,8003,055
2023-06-062,9913,0802,9803,06522,8003,065
2023-06-053,0203,0202,9763,01024,7003,010
2023-06-022,9252,9742,8872,97047,7002,970
2023-06-012,9392,9492,9152,92522,8002,925
2023-05-312,9773,0002,9272,93937,2002,939
2023-05-303,0403,0503,0103,01516,2003,015
2023-05-293,0753,1003,0453,05518,0003,055
2023-05-263,0203,0303,0053,02018,5003,020
2023-05-253,0503,0503,0203,04523,7003,045
2023-05-243,1403,1403,0753,08011,4003,080
2023-05-233,2203,2353,1253,14024,1003,140
2023-05-223,1653,2453,1653,20518,4003,205
2023-05-193,2353,2353,1853,18511,7003,185
2023-05-183,2803,2803,2153,23025,3003,230
2023-05-173,2153,2703,1503,25026,5003,250
2023-05-163,1953,2203,1703,21520,2003,215
2023-05-153,2253,2253,1553,18520,8003,185
2023-05-123,1253,2253,1153,19029,6003,190
2023-05-113,1453,1453,0703,13019,8003,130
2023-05-103,3003,3003,1203,14545,7003,145
2023-05-093,2303,2653,2053,25541,6003,255
2023-05-083,1053,1803,1053,17024,4003,170
2023-05-023,1303,1653,0903,11519,0003,115
2023-05-013,1203,1453,1053,11526,8003,115
2023-04-283,0603,1153,0453,10520,9003,105
2023-04-273,0253,0553,0003,01022,3003,010
2023-04-263,0803,0803,0203,05018,3003,050
2023-04-253,1203,1603,1053,10519,1003,105
2023-04-243,1053,1253,0853,11013,1003,110
2023-04-213,0653,1103,0553,06517,5003,065
2023-04-202,9983,0902,9983,06526,8003,065
2023-04-193,0203,0252,9933,02019,4003,020
2023-04-182,9903,0352,9853,01029,3003,010
2023-04-172,9752,9752,9472,97417,2002,974
2023-04-142,9803,0002,9622,97323,1002,973
2023-04-132,8862,9692,8862,96330,5002,963
2023-04-122,8772,9082,8652,88833,2002,888
2023-04-112,8602,8812,8482,87223,9002,872
2023-04-102,8402,8662,8222,85621,5002,856
2023-04-072,8102,8812,8092,84018,6002,840
2023-04-062,8702,8882,8222,82420,0002,824
2023-04-052,9482,9482,8742,88318,6002,883
2023-04-042,9862,9932,9512,98431,9002,984
2023-04-033,0003,0052,9612,99133,2002,991
2023-03-312,9762,9762,9312,95516,5002,955
2023-03-302,9242,9352,9002,92721,7002,927
2023-03-292,8772,9592,8772,95530,6002,955
2023-03-282,9772,9772,8462,85726,4002,857
2023-03-272,9612,9972,9192,97745,6002,977
2023-03-242,9132,9482,8792,91828,3002,918
2023-03-232,8572,9302,8282,91328,9002,913
2023-03-222,8502,8632,8292,85723,6002,857
2023-03-202,8682,8972,7922,80031,1002,800
2023-03-172,8592,9042,8432,89350,0002,893
2023-03-162,8202,8502,7862,81631,9002,816
2023-03-152,8782,9252,8642,90123,9002,901
2023-03-142,9202,9202,8512,86432,2002,864
2023-03-132,9392,9802,9152,95849,1002,958
2023-03-103,0103,0302,9823,00039,9003,000
2023-03-093,0203,0452,9903,03027,9003,030
2023-03-082,9863,0602,9623,00580,1003,005
2023-03-072,8972,9762,8972,96935,8002,969
2023-03-062,9112,9192,8792,89736,7002,897
2023-03-032,8362,9152,8312,89577,6002,895
2023-03-022,9132,9272,8342,84622,3002,846
2023-03-012,9702,9792,8642,92058,8002,920
2023-02-282,9953,0202,9603,00038,6003,000
2023-02-272,9012,9942,9012,99315,1002,993
2023-02-242,8922,9542,8822,92326,4002,923
2023-02-222,8942,9082,8672,87816,2002,878
2023-02-212,8972,9222,8912,90813,6002,908
2023-02-202,8552,9142,8552,89427,0002,894
2023-02-172,8242,8572,8202,83914,6002,839
2023-02-162,8452,8612,8302,83514,3002,835
2023-02-152,8602,8702,7952,83018,1002,830
2023-02-142,7982,8422,7852,84033,4002,840
2023-02-132,7892,7892,7172,74427,3002,744
2023-02-102,6782,7992,6782,78947,7002,789
2023-02-092,7062,7062,6702,68527,9002,685
2023-02-082,6642,7242,6642,72229,9002,722
2023-02-072,7272,7762,6502,67092,9002,670
2023-02-062,5942,6492,5852,62749,9002,627
2023-02-032,5702,5792,5522,56126,5002,561
2023-02-022,5782,6112,5582,57224,0002,572
2023-02-012,6002,6262,5562,57321,7002,573
2023-01-312,5642,6102,5642,58920,0002,589
2023-01-302,5412,5642,5352,55023,3002,550
2023-01-272,4952,5342,4892,52416,3002,524
2023-01-262,5272,5272,4932,49518,1002,495
2023-01-252,5492,5532,5152,53016,9002,530
2023-01-242,5492,5492,5152,53928,9002,539
2023-01-232,5042,5412,4912,53847,6002,538
2023-01-202,4792,4812,4502,47515,3002,475
2023-01-192,4722,4852,4562,46716,4002,467
2023-01-182,4642,4902,4452,47219,3002,472
2023-01-172,4312,4632,4242,45622,0002,456
2023-01-162,4122,4472,4102,42316,8002,423
2023-01-132,4332,4562,4152,42623,4002,426
2023-01-122,4342,4502,4172,45012,1002,450
2023-01-112,4072,4372,4072,43616,8002,436
2023-01-102,4302,4402,3972,39717,6002,397
2023-01-062,3832,4202,3802,41919,9002,419
2023-01-052,3752,3862,3552,38420,3002,384
2023-01-042,4092,4092,3722,37622,2002,376

分割・併合履歴 : [2000-06-27]1株→1.1株 [1991-12-25]1株→1.1株