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
2022-12-022,5102,5152,4582,48377,3002,483
2022-12-012,5492,5492,5052,52425,5002,524
2022-11-302,5622,5702,5212,52129,9002,521
2022-11-292,5742,5902,5512,56730,0002,567
2022-11-282,6392,6392,5672,60637,3002,606
2022-11-252,6352,6592,6202,65039,7002,650
2022-11-242,6092,6322,5732,61932,0002,619
2022-11-222,5202,6052,5202,59145,6002,591
2022-11-212,4922,5102,4872,50417,8002,504
2022-11-182,5002,5042,4812,49227,8002,492
2022-11-172,4692,5052,4692,49816,6002,498
2022-11-162,5072,5072,4542,45426,7002,454
2022-11-152,4682,5192,4682,50827,6002,508
2022-11-142,4702,4992,4702,47221,1002,472
2022-11-112,5002,5002,4692,48726,9002,487
2022-11-102,4252,4622,4242,46021,2002,460
2022-11-092,4012,4732,4002,45840,6002,458
2022-11-082,3662,4172,3532,40037,2002,400
2022-11-072,3412,3832,2902,35446,1002,354
2022-11-042,3002,3132,2692,29136,4002,291
2022-11-022,3132,3512,3132,32324,8002,323
2022-11-012,3562,3832,3292,32918,1002,329
2022-10-312,3642,3892,3412,35317,0002,353
2022-10-282,3272,3742,3232,344101,9002,344
2022-10-272,3792,4002,3392,34921,8002,349
2022-10-262,3872,4102,3812,38725,9002,387
2022-10-252,3892,3952,3582,36519,5002,365
2022-10-242,3882,3992,3632,37725,4002,377
2022-10-212,3602,3782,3482,36529,6002,365
2022-10-202,3332,3672,3302,36024,5002,360
2022-10-192,3152,3392,2992,32913,8002,329
2022-10-182,3372,3372,3112,31313,8002,313
2022-10-172,3352,3392,2962,30118,9002,301
2022-10-142,3382,3502,3082,33323,6002,333
2022-10-132,2732,2922,2652,27413,6002,274
2022-10-122,2782,2902,2562,27516,5002,275
2022-10-112,2912,2942,2722,27329,7002,273
2022-10-072,2992,3322,2982,31320,1002,313
2022-10-062,2992,3322,2992,32616,8002,326
2022-10-052,3162,3192,2882,29915,7002,299
2022-10-042,2462,2902,2412,28622,3002,286
2022-10-032,2062,2082,1742,20614,4002,206
2022-09-302,2552,2762,2112,21619,7002,216
2022-09-292,2392,2972,2392,28622,0002,286
2022-09-282,2202,2512,2032,23934,9002,239
2022-09-272,2382,2442,2182,22318,9002,223
2022-09-262,2732,2732,2302,23024,0002,230
2022-09-222,2882,3142,2752,29731,1002,297
2022-09-212,3012,3122,2862,28735,8002,287
2022-09-202,3002,3372,3002,33331,1002,333
2022-09-162,2672,2922,2672,27917,2002,279
2022-09-152,3012,3032,2742,28216,6002,282
2022-09-142,2872,3082,2732,29222,7002,292
2022-09-132,3152,3452,3142,33319,4002,333
2022-09-122,3142,3252,3092,3159,7002,315
2022-09-092,2862,3162,2862,30029,0002,300
2022-09-082,2532,3142,2462,30952,8002,309
2022-09-072,2242,2242,2062,22122,1002,221
2022-09-062,2312,2382,2192,22725,5002,227
2022-09-052,2502,2502,2212,23114,8002,231
2022-09-022,2502,2532,2272,25326,6002,253
2022-09-012,2902,2922,2492,25124,5002,251
2022-08-312,3122,3122,2972,30411,6002,304
2022-08-302,3002,3142,2982,31210,6002,312
2022-08-292,3022,3142,2922,30020,0002,300
2022-08-262,3662,3702,3442,3469,7002,346
2022-08-252,3522,3772,3462,36615,0002,366
2022-08-242,3372,3562,3312,35020,6002,350
2022-08-232,3532,3532,3362,33918,3002,339
2022-08-222,3772,3972,3632,3788,0002,378
2022-08-192,4092,4092,3902,39812,2002,398
2022-08-182,4062,4172,3752,40950,0002,409
2022-08-172,3772,4192,3722,41044,4002,410
2022-08-162,3412,3742,3262,35329,0002,353
2022-08-152,3502,3502,3102,32220,6002,322
2022-08-122,3342,3552,3312,34732,3002,347
2022-08-102,3132,3352,3032,32421,0002,324
2022-08-092,3382,3472,3232,33124,5002,331
2022-08-082,3462,3462,3012,31327,2002,313
2022-08-052,3192,3592,3192,34639,4002,346
2022-08-042,3302,3302,3012,31719,5002,317
2022-08-032,3612,3672,3452,35119,2002,351
2022-08-022,4232,4232,3702,37021,9002,370
2022-08-012,4312,4522,4252,44641,2002,446
2022-07-292,4882,4882,4202,42726,9002,427
2022-07-282,4502,4832,4382,47473,8002,474
2022-07-272,4712,4752,4502,46220,4002,462
2022-07-262,4822,4862,4672,47118,9002,471
2022-07-252,5142,5142,4692,47423,2002,474
2022-07-222,4952,5202,4812,51039,4002,510
2022-07-212,4692,4892,4542,47829,2002,478
2022-07-202,4592,4702,4472,45830,6002,458
2022-07-192,4282,4322,3882,41630,9002,416
2022-07-152,4302,4482,4092,41824,6002,418
2022-07-142,4002,4202,3772,41239,5002,412
2022-07-132,3972,4512,3752,42260,9002,422
2022-07-122,4002,4002,3482,35548,5002,355
2022-07-112,3742,4152,3582,40769,3002,407
2022-07-082,3102,3662,2982,32675,7002,326
2022-07-072,3002,3152,2792,30936,7002,309
2022-07-062,2502,2782,2502,27240,2002,272
2022-07-052,3052,3372,2932,29643,1002,296
2022-07-042,2572,2992,2572,29928,3002,299
2022-07-012,2772,2842,2472,25753,7002,257
2022-06-302,2322,2552,2262,24648,7002,246
2022-06-292,2002,2622,1702,233184,8002,233
2022-06-282,2372,2512,2232,250297,4002,250
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