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
2023-06-08	3,040	3,045	2,994	3,015	30,800	3,015
2023-06-07	3,085	3,115	3,045	3,055	26,800	3,055
2023-06-06	2,991	3,080	2,980	3,065	22,800	3,065
2023-06-05	3,020	3,020	2,976	3,010	24,700	3,010
2023-06-02	2,925	2,974	2,887	2,970	47,700	2,970
2023-06-01	2,939	2,949	2,915	2,925	22,800	2,925
2023-05-31	2,977	3,000	2,927	2,939	37,200	2,939
2023-05-30	3,040	3,050	3,010	3,015	16,200	3,015
2023-05-29	3,075	3,100	3,045	3,055	18,000	3,055
2023-05-26	3,020	3,030	3,005	3,020	18,500	3,020
2023-05-25	3,050	3,050	3,020	3,045	23,700	3,045
2023-05-24	3,140	3,140	3,075	3,080	11,400	3,080
2023-05-23	3,220	3,235	3,125	3,140	24,100	3,140
2023-05-22	3,165	3,245	3,165	3,205	18,400	3,205
2023-05-19	3,235	3,235	3,185	3,185	11,700	3,185
2023-05-18	3,280	3,280	3,215	3,230	25,300	3,230
2023-05-17	3,215	3,270	3,150	3,250	26,500	3,250
2023-05-16	3,195	3,220	3,170	3,215	20,200	3,215
2023-05-15	3,225	3,225	3,155	3,185	20,800	3,185
2023-05-12	3,125	3,225	3,115	3,190	29,600	3,190
2023-05-11	3,145	3,145	3,070	3,130	19,800	3,130
2023-05-10	3,300	3,300	3,120	3,145	45,700	3,145
2023-05-09	3,230	3,265	3,205	3,255	41,600	3,255
2023-05-08	3,105	3,180	3,105	3,170	24,400	3,170
2023-05-02	3,130	3,165	3,090	3,115	19,000	3,115
2023-05-01	3,120	3,145	3,105	3,115	26,800	3,115
2023-04-28	3,060	3,115	3,045	3,105	20,900	3,105
2023-04-27	3,025	3,055	3,000	3,010	22,300	3,010
2023-04-26	3,080	3,080	3,020	3,050	18,300	3,050
2023-04-25	3,120	3,160	3,105	3,105	19,100	3,105
2023-04-24	3,105	3,125	3,085	3,110	13,100	3,110
2023-04-21	3,065	3,110	3,055	3,065	17,500	3,065
2023-04-20	2,998	3,090	2,998	3,065	26,800	3,065
2023-04-19	3,020	3,025	2,993	3,020	19,400	3,020
2023-04-18	2,990	3,035	2,985	3,010	29,300	3,010
2023-04-17	2,975	2,975	2,947	2,974	17,200	2,974
2023-04-14	2,980	3,000	2,962	2,973	23,100	2,973
2023-04-13	2,886	2,969	2,886	2,963	30,500	2,963
2023-04-12	2,877	2,908	2,865	2,888	33,200	2,888
2023-04-11	2,860	2,881	2,848	2,872	23,900	2,872
2023-04-10	2,840	2,866	2,822	2,856	21,500	2,856
2023-04-07	2,810	2,881	2,809	2,840	18,600	2,840
2023-04-06	2,870	2,888	2,822	2,824	20,000	2,824
2023-04-05	2,948	2,948	2,874	2,883	18,600	2,883
2023-04-04	2,986	2,993	2,951	2,984	31,900	2,984
2023-04-03	3,000	3,005	2,961	2,991	33,200	2,991
2023-03-31	2,976	2,976	2,931	2,955	16,500	2,955
2023-03-30	2,924	2,935	2,900	2,927	21,700	2,927
2023-03-29	2,877	2,959	2,877	2,955	30,600	2,955
2023-03-28	2,977	2,977	2,846	2,857	26,400	2,857
2023-03-27	2,961	2,997	2,919	2,977	45,600	2,977
2023-03-24	2,913	2,948	2,879	2,918	28,300	2,918
2023-03-23	2,857	2,930	2,828	2,913	28,900	2,913
2023-03-22	2,850	2,863	2,829	2,857	23,600	2,857
2023-03-20	2,868	2,897	2,792	2,800	31,100	2,800
2023-03-17	2,859	2,904	2,843	2,893	50,000	2,893
2023-03-16	2,820	2,850	2,786	2,816	31,900	2,816
2023-03-15	2,878	2,925	2,864	2,901	23,900	2,901
2023-03-14	2,920	2,920	2,851	2,864	32,200	2,864
2023-03-13	2,939	2,980	2,915	2,958	49,100	2,958
2023-03-10	3,010	3,030	2,982	3,000	39,900	3,000
2023-03-09	3,020	3,045	2,990	3,030	27,900	3,030
2023-03-08	2,986	3,060	2,962	3,005	80,100	3,005
2023-03-07	2,897	2,976	2,897	2,969	35,800	2,969
2023-03-06	2,911	2,919	2,879	2,897	36,700	2,897
2023-03-03	2,836	2,915	2,831	2,895	77,600	2,895
2023-03-02	2,913	2,927	2,834	2,846	22,300	2,846
2023-03-01	2,970	2,979	2,864	2,920	58,800	2,920
2023-02-28	2,995	3,020	2,960	3,000	38,600	3,000
2023-02-27	2,901	2,994	2,901	2,993	15,100	2,993
2023-02-24	2,892	2,954	2,882	2,923	26,400	2,923
2023-02-22	2,894	2,908	2,867	2,878	16,200	2,878
2023-02-21	2,897	2,922	2,891	2,908	13,600	2,908
2023-02-20	2,855	2,914	2,855	2,894	27,000	2,894
2023-02-17	2,824	2,857	2,820	2,839	14,600	2,839
2023-02-16	2,845	2,861	2,830	2,835	14,300	2,835
2023-02-15	2,860	2,870	2,795	2,830	18,100	2,830
2023-02-14	2,798	2,842	2,785	2,840	33,400	2,840
2023-02-13	2,789	2,789	2,717	2,744	27,300	2,744
2023-02-10	2,678	2,799	2,678	2,789	47,700	2,789
2023-02-09	2,706	2,706	2,670	2,685	27,900	2,685
2023-02-08	2,664	2,724	2,664	2,722	29,900	2,722
2023-02-07	2,727	2,776	2,650	2,670	92,900	2,670
2023-02-06	2,594	2,649	2,585	2,627	49,900	2,627
2023-02-03	2,570	2,579	2,552	2,561	26,500	2,561
2023-02-02	2,578	2,611	2,558	2,572	24,000	2,572
2023-02-01	2,600	2,626	2,556	2,573	21,700	2,573
2023-01-31	2,564	2,610	2,564	2,589	20,000	2,589
2023-01-30	2,541	2,564	2,535	2,550	23,300	2,550
2023-01-27	2,495	2,534	2,489	2,524	16,300	2,524
2023-01-26	2,527	2,527	2,493	2,495	18,100	2,495
2023-01-25	2,549	2,553	2,515	2,530	16,900	2,530
2023-01-24	2,549	2,549	2,515	2,539	28,900	2,539
2023-01-23	2,504	2,541	2,491	2,538	47,600	2,538
2023-01-20	2,479	2,481	2,450	2,475	15,300	2,475
2023-01-19	2,472	2,485	2,456	2,467	16,400	2,467
2023-01-18	2,464	2,490	2,445	2,472	19,300	2,472
2023-01-17	2,431	2,463	2,424	2,456	22,000	2,456
2023-01-16	2,412	2,447	2,410	2,423	16,800	2,423
2023-01-13	2,433	2,456	2,415	2,426	23,400	2,426
2023-01-12	2,434	2,450	2,417	2,450	12,100	2,450
2023-01-11	2,407	2,437	2,407	2,436	16,800	2,436
2023-01-10	2,430	2,440	2,397	2,397	17,600	2,397
2023-01-06	2,383	2,420	2,380	2,419	19,900	2,419
2023-01-05	2,375	2,386	2,355	2,384	20,300	2,384
2023-01-04	2,409	2,409	2,372	2,376	22,200	2,376

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