3950 ザ・パック(株) の時系列データ [2021年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2021-04-16 | 3,000 | 3,005 | 2,966 | 2,971 | 19,100 | 2,971 |
2021-04-15 | 2,972 | 3,005 | 2,970 | 2,996 | 11,800 | 2,996 |
2021-04-14 | 2,990 | 2,990 | 2,955 | 2,986 | 18,700 | 2,986 |
2021-04-13 | 3,005 | 3,040 | 2,998 | 3,000 | 14,300 | 3,000 |
2021-04-12 | 2,977 | 3,015 | 2,965 | 3,005 | 13,500 | 3,005 |
2021-04-09 | 2,997 | 3,030 | 2,979 | 2,979 | 23,700 | 2,979 |
2021-04-08 | 3,030 | 3,030 | 2,968 | 2,975 | 42,100 | 2,975 |
2021-04-07 | 2,995 | 3,060 | 2,995 | 3,045 | 31,700 | 3,045 |
2021-04-06 | 3,075 | 3,080 | 2,960 | 2,995 | 40,300 | 2,995 |
2021-04-05 | 3,095 | 3,110 | 3,055 | 3,070 | 21,000 | 3,070 |
2021-04-02 | 3,070 | 3,100 | 3,035 | 3,085 | 20,800 | 3,085 |
2021-04-01 | 3,030 | 3,100 | 3,000 | 3,050 | 46,000 | 3,050 |
2021-03-31 | 3,035 | 3,070 | 3,015 | 3,020 | 60,100 | 3,020 |
2021-03-30 | 3,230 | 3,230 | 3,065 | 3,080 | 38,800 | 3,080 |
2021-03-29 | 3,230 | 3,270 | 3,165 | 3,230 | 54,200 | 3,230 |
2021-03-26 | 3,170 | 3,200 | 3,145 | 3,190 | 26,700 | 3,190 |
2021-03-25 | 3,095 | 3,160 | 3,070 | 3,140 | 37,900 | 3,140 |
2021-03-24 | 3,120 | 3,120 | 3,020 | 3,025 | 28,900 | 3,025 |
2021-03-23 | 3,195 | 3,195 | 3,115 | 3,120 | 35,900 | 3,120 |
2021-03-22 | 3,100 | 3,190 | 3,050 | 3,165 | 51,500 | 3,165 |
2021-03-19 | 3,150 | 3,175 | 3,075 | 3,135 | 74,800 | 3,135 |
2021-03-18 | 3,030 | 3,100 | 3,030 | 3,075 | 54,600 | 3,075 |
2021-03-17 | 2,934 | 3,010 | 2,917 | 3,010 | 51,900 | 3,010 |
2021-03-16 | 2,910 | 2,947 | 2,900 | 2,947 | 31,100 | 2,947 |
2021-03-15 | 2,845 | 2,915 | 2,842 | 2,900 | 35,200 | 2,900 |
2021-03-12 | 2,831 | 2,855 | 2,794 | 2,827 | 31,100 | 2,827 |
2021-03-11 | 2,853 | 2,862 | 2,824 | 2,837 | 23,400 | 2,837 |
2021-03-10 | 2,839 | 2,849 | 2,792 | 2,822 | 32,100 | 2,822 |
2021-03-09 | 2,738 | 2,820 | 2,738 | 2,809 | 46,300 | 2,809 |
2021-03-08 | 2,740 | 2,743 | 2,701 | 2,731 | 30,200 | 2,731 |
2021-03-05 | 2,662 | 2,726 | 2,638 | 2,720 | 32,400 | 2,720 |
2021-03-04 | 2,639 | 2,663 | 2,627 | 2,663 | 19,100 | 2,663 |
2021-03-03 | 2,620 | 2,671 | 2,620 | 2,661 | 22,900 | 2,661 |
2021-03-02 | 2,720 | 2,720 | 2,602 | 2,632 | 35,700 | 2,632 |
2021-03-01 | 2,581 | 2,724 | 2,581 | 2,718 | 55,800 | 2,718 |
2021-02-26 | 2,651 | 2,651 | 2,580 | 2,580 | 41,800 | 2,580 |
2021-02-25 | 2,670 | 2,685 | 2,655 | 2,661 | 34,000 | 2,661 |
2021-02-24 | 2,737 | 2,737 | 2,660 | 2,670 | 32,400 | 2,670 |
2021-02-22 | 2,714 | 2,746 | 2,712 | 2,737 | 40,300 | 2,737 |
2021-02-19 | 2,680 | 2,698 | 2,660 | 2,689 | 30,400 | 2,689 |
2021-02-18 | 2,722 | 2,737 | 2,683 | 2,691 | 27,400 | 2,691 |
2021-02-17 | 2,715 | 2,746 | 2,701 | 2,716 | 21,700 | 2,716 |
2021-02-16 | 2,770 | 2,778 | 2,699 | 2,718 | 37,700 | 2,718 |
2021-02-15 | 2,774 | 2,788 | 2,762 | 2,770 | 23,000 | 2,770 |
2021-02-12 | 2,736 | 2,760 | 2,732 | 2,758 | 22,000 | 2,758 |
2021-02-10 | 2,727 | 2,754 | 2,673 | 2,704 | 31,800 | 2,704 |
2021-02-09 | 2,703 | 2,750 | 2,672 | 2,748 | 41,600 | 2,748 |
2021-02-08 | 2,700 | 2,730 | 2,661 | 2,679 | 54,500 | 2,679 |
2021-02-05 | 2,709 | 2,717 | 2,686 | 2,699 | 27,600 | 2,699 |
2021-02-04 | 2,646 | 2,698 | 2,646 | 2,689 | 23,800 | 2,689 |
2021-02-03 | 2,630 | 2,662 | 2,604 | 2,646 | 34,700 | 2,646 |
2021-02-02 | 2,569 | 2,630 | 2,551 | 2,630 | 40,900 | 2,630 |
2021-02-01 | 2,552 | 2,574 | 2,537 | 2,560 | 38,000 | 2,560 |
2021-01-29 | 2,600 | 2,610 | 2,544 | 2,545 | 55,200 | 2,545 |
2021-01-28 | 2,600 | 2,618 | 2,586 | 2,600 | 38,900 | 2,600 |
2021-01-27 | 2,570 | 2,606 | 2,570 | 2,600 | 27,800 | 2,600 |
2021-01-26 | 2,579 | 2,598 | 2,561 | 2,598 | 31,400 | 2,598 |
2021-01-25 | 2,587 | 2,618 | 2,578 | 2,581 | 32,800 | 2,581 |
2021-01-22 | 2,583 | 2,605 | 2,583 | 2,593 | 32,000 | 2,593 |
2021-01-21 | 2,617 | 2,653 | 2,604 | 2,612 | 33,800 | 2,612 |
2021-01-20 | 2,603 | 2,628 | 2,580 | 2,624 | 48,700 | 2,624 |
2021-01-19 | 2,631 | 2,635 | 2,602 | 2,609 | 32,100 | 2,609 |
2021-01-18 | 2,668 | 2,668 | 2,602 | 2,629 | 35,600 | 2,629 |
2021-01-15 | 2,650 | 2,670 | 2,632 | 2,632 | 49,200 | 2,632 |
2021-01-14 | 2,669 | 2,700 | 2,650 | 2,681 | 52,500 | 2,681 |
2021-01-13 | 2,650 | 2,662 | 2,630 | 2,655 | 59,100 | 2,655 |
2021-01-12 | 2,658 | 2,699 | 2,655 | 2,693 | 31,800 | 2,693 |
2021-01-08 | 2,664 | 2,705 | 2,657 | 2,700 | 64,700 | 2,700 |
2021-01-07 | 2,717 | 2,748 | 2,699 | 2,699 | 37,200 | 2,699 |
2021-01-06 | 2,640 | 2,684 | 2,630 | 2,679 | 34,900 | 2,679 |
2021-01-05 | 2,711 | 2,725 | 2,656 | 2,679 | 36,400 | 2,679 |
2021-01-04 | 2,821 | 2,821 | 2,687 | 2,696 | 44,100 | 2,696 |
分割・併合履歴 : [2000-06-27]1株→1.1株 [1991-12-25]1株→1.1株