3950 ザ・パック(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-06-272,2302,2432,2062,238200,7002,238
2022-06-242,1822,1942,1692,19490,6002,194
2022-06-232,1562,1742,1532,169105,6002,169
2022-06-222,1722,1722,1562,15842,7002,158
2022-06-212,1752,1812,1522,16644,8002,166
2022-06-202,1532,1712,1412,15373,7002,153
2022-06-172,1242,1532,1072,127167,6002,127
2022-06-162,1752,1892,1532,16163,4002,161
2022-06-152,2052,2092,1492,14954,0002,149
2022-06-142,2102,2222,1892,20237,3002,202
2022-06-132,2202,2402,2182,22838,6002,228
2022-06-102,2432,2712,2322,24466,5002,244
2022-06-092,2582,2722,2382,25352,4002,253
2022-06-082,2882,3012,2662,27578,3002,275
2022-06-072,3052,3222,2932,29545,6002,295
2022-06-062,3112,3222,2992,30331,2002,303
2022-06-032,3402,3562,3112,31940,5002,319
2022-06-022,3242,3382,3132,33847,7002,338
2022-06-012,3052,3682,3022,31259,2002,312
2022-05-312,2712,3232,2552,323435,6002,323
2022-05-302,2202,2492,2062,237154,4002,237
2022-05-272,1802,1942,1672,19368,8002,193
2022-05-262,1802,2032,1692,17569,8002,175
2022-05-252,2132,2342,1782,19887,1002,198
2022-05-242,2412,2502,1892,19373,5002,193
2022-05-232,2562,2962,2452,26863,7002,268
2022-05-202,2492,2792,2402,27248,1002,272
2022-05-192,2332,2812,2252,27348,5002,273
2022-05-182,2632,2802,2372,26555,3002,265
2022-05-172,2212,3042,2212,28767,2002,287
2022-05-162,2232,2612,1862,20154,1002,201
2022-05-132,1952,2392,1762,209124,1002,209
2022-05-122,3372,3532,2702,27032,9002,270
2022-05-112,3752,3752,3312,34032,0002,340
2022-05-102,3432,4192,3362,40531,7002,405
2022-05-092,4132,4192,3432,34322,6002,343
2022-05-062,3932,4202,3722,41227,8002,412
2022-05-022,3622,4092,3622,39314,9002,393
2022-04-282,2952,3922,2952,38439,9002,384
2022-04-272,3852,4032,2952,316122,6002,316
2022-04-262,4132,4562,4132,44420,7002,444
2022-04-252,4512,4512,4132,41628,9002,416
2022-04-222,4752,5182,4742,50122,7002,501
2022-04-212,4792,5162,4682,51241,1002,512
2022-04-202,4142,4832,3902,46238,2002,462
2022-04-192,4002,4172,3812,39821,6002,398
2022-04-182,4002,4002,3542,38728,3002,387
2022-04-152,4502,4502,4092,42316,6002,423
2022-04-142,4212,4602,4162,46017,5002,460
2022-04-132,4002,4362,4002,43626,6002,436
2022-04-122,4522,4522,4052,41927,4002,419
2022-04-112,4762,4812,4552,46219,1002,462
2022-04-082,5022,5022,4612,48932,2002,489
2022-04-072,5032,5092,4662,49926,1002,499
2022-04-062,5552,5552,5232,52419,4002,524
2022-04-052,5962,6082,5602,58120,6002,581
2022-04-042,5742,5892,5482,56514,3002,565
2022-04-012,5502,5592,5092,54926,1002,549
2022-03-312,5702,5982,5642,57324,4002,573
2022-03-302,6082,6432,5872,60921,4002,609
2022-03-292,6242,6592,6052,65129,1002,651
2022-03-282,6482,6512,6202,64316,7002,643
2022-03-252,6492,6552,6112,64815,7002,648
2022-03-242,6882,6882,6102,63519,4002,635
2022-03-232,6692,7122,6632,69236,6002,692
2022-03-222,7332,7332,6492,66824,9002,668
2022-03-182,6802,7292,6642,71657,2002,716
2022-03-172,6652,6902,6142,67627,0002,676
2022-03-162,6772,6952,6002,61528,2002,615
2022-03-152,5682,6542,5662,64523,2002,645
2022-03-142,5802,5802,5212,56819,2002,568
2022-03-112,5092,5492,5092,52629,2002,526
2022-03-102,5542,5862,5312,58632,7002,586
2022-03-092,5012,5042,4562,47330,7002,473
2022-03-082,5202,5672,4802,50125,6002,501
2022-03-072,5822,6062,5252,55726,5002,557
2022-03-042,6492,6492,5932,60117,3002,601
2022-03-032,6242,6622,6122,65518,9002,655
2022-03-022,6402,6592,5932,59321,3002,593
2022-03-012,7602,7602,6652,68323,0002,683
2022-02-282,6842,7532,6622,73924,9002,739
2022-02-252,6722,6722,6212,65511,7002,655
2022-02-242,6282,6672,6012,66717,5002,667
2022-02-222,6722,6772,6332,65120,8002,651
2022-02-212,7422,7422,6882,70012,9002,700
2022-02-182,7352,7672,7192,75420,1002,754
2022-02-172,8112,8112,7332,73611,3002,736
2022-02-162,7502,8172,7502,81120,2002,811
2022-02-152,7002,7642,7002,74422,8002,744
2022-02-142,6822,7472,6652,70420,3002,704
2022-02-102,7002,7112,6772,69715,5002,697
2022-02-092,6862,7352,6862,72013,2002,720
2022-02-082,7302,8002,6672,69123,1002,691
2022-02-072,6742,7402,5922,72126,6002,721
2022-02-042,7062,7502,6332,70711,9002,707
2022-02-032,7092,7432,6972,73311,5002,733
2022-02-022,6682,7472,6642,73622,6002,736
2022-02-012,6702,7032,6572,67412,3002,674
2022-01-312,6332,6722,6302,67210,6002,672
2022-01-282,6202,6872,6202,65421,9002,654
2022-01-272,6862,6942,5882,60922,4002,609
2022-01-262,6932,7052,6702,67512,3002,675
2022-01-252,6922,7002,6542,68821,1002,688
2022-01-242,6082,7072,6012,69826,3002,698
2022-01-212,5602,6142,5522,61411,6002,614
2022-01-202,5542,6142,5542,59137,7002,591
2022-01-192,5672,5752,5372,55039,0002,550
2022-01-182,6372,6372,5812,58914,2002,589
2022-01-172,6322,6742,6242,63713,5002,637
2022-01-142,6692,6692,6202,64426,9002,644
2022-01-132,6712,6952,6502,67528,0002,675
2022-01-122,6272,6922,6002,68225,0002,682
2022-01-112,6502,6532,5832,62742,5002,627
2022-01-072,6722,6932,6552,67431,9002,674
2022-01-062,6602,6812,6422,66729,7002,667
2022-01-052,6862,7362,6812,70845,2002,708
2022-01-042,7042,7042,6442,68027,1002,680

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