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
2021-11-26	2,750	2,763	2,698	2,703	21,900	2,703
2021-11-25	2,793	2,794	2,743	2,754	15,600	2,754
2021-11-24	2,870	2,870	2,791	2,793	11,900	2,793
2021-11-22	2,841	2,852	2,805	2,832	11,600	2,832
2021-11-19	2,877	2,877	2,807	2,841	19,300	2,841
2021-11-18	2,829	2,847	2,800	2,827	25,300	2,827
2021-11-17	2,892	2,892	2,822	2,822	7,700	2,822
2021-11-16	2,878	2,905	2,864	2,876	9,900	2,876
2021-11-15	2,918	2,918	2,830	2,838	11,500	2,838
2021-11-12	2,836	2,907	2,836	2,903	8,200	2,903
2021-11-11	2,807	2,840	2,805	2,831	5,100	2,831
2021-11-10	2,857	2,857	2,816	2,819	8,700	2,819
2021-11-09	2,901	2,910	2,848	2,848	7,400	2,848
2021-11-08	3,000	3,000	2,891	2,893	18,100	2,893
2021-11-05	2,975	3,030	2,947	2,994	17,900	2,994
2021-11-04	2,991	3,060	2,903	2,903	32,600	2,903
2021-11-02	3,025	3,040	2,989	2,995	15,400	2,995
2021-11-01	3,070	3,090	3,015	3,065	19,200	3,065
2021-10-29	2,914	3,050	2,909	3,025	24,300	3,025
2021-10-28	2,956	2,990	2,897	2,897	29,800	2,897
2021-10-27	2,994	2,994	2,945	2,956	12,500	2,956
2021-10-26	2,966	3,010	2,931	2,976	16,000	2,976
2021-10-25	2,935	2,968	2,928	2,948	13,200	2,948
2021-10-22	2,909	2,948	2,881	2,942	14,100	2,942
2021-10-21	2,970	2,970	2,913	2,913	15,600	2,913
2021-10-20	2,950	2,961	2,915	2,942	13,100	2,942
2021-10-19	2,960	2,960	2,901	2,935	11,600	2,935
2021-10-18	2,962	2,972	2,878	2,927	16,100	2,927
2021-10-15	2,922	2,955	2,905	2,950	12,100	2,950
2021-10-14	2,832	2,913	2,820	2,900	17,600	2,900
2021-10-13	2,888	2,888	2,830	2,832	19,200	2,832
2021-10-12	2,919	2,919	2,853	2,906	20,600	2,906
2021-10-11	2,942	2,958	2,919	2,946	10,700	2,946
2021-10-08	2,978	2,978	2,940	2,962	11,300	2,962
2021-10-07	3,005	3,005	2,882	2,884	19,100	2,884
2021-10-06	2,985	3,080	2,985	3,005	20,700	3,005
2021-10-05	3,065	3,090	2,963	2,963	16,500	2,963
2021-10-04	3,100	3,140	3,095	3,105	21,000	3,105
2021-10-01	3,060	3,105	3,025	3,065	28,000	3,065
2021-09-30	3,105	3,155	3,105	3,105	21,400	3,105
2021-09-29	3,125	3,125	3,060	3,105	26,800	3,105
2021-09-28	3,180	3,200	3,135	3,180	29,400	3,180
2021-09-27	3,225	3,225	3,180	3,200	19,800	3,200
2021-09-24	3,180	3,245	3,145	3,225	28,600	3,225
2021-09-22	3,095	3,155	3,075	3,110	21,300	3,110
2021-09-21	3,185	3,185	3,090	3,095	36,600	3,095
2021-09-17	3,195	3,225	3,165	3,220	37,700	3,220
2021-09-16	3,175	3,195	3,145	3,195	23,500	3,195
2021-09-15	3,110	3,145	3,090	3,130	22,600	3,130
2021-09-14	3,095	3,155	3,070	3,155	30,700	3,155
2021-09-13	3,000	3,070	2,963	3,060	35,700	3,060
2021-09-10	2,956	2,997	2,949	2,992	31,200	2,992
2021-09-09	2,979	3,000	2,943	2,955	23,500	2,955
2021-09-08	3,000	3,015	2,980	3,010	16,800	3,010
2021-09-07	3,045	3,050	2,957	2,982	24,800	2,982
2021-09-06	3,000	3,050	3,000	3,020	23,300	3,020
2021-09-03	2,978	3,005	2,943	2,976	33,600	2,976
2021-09-02	2,947	2,955	2,928	2,950	13,600	2,950
2021-09-01	2,943	2,967	2,916	2,932	8,500	2,932
2021-08-31	2,896	2,977	2,896	2,943	23,400	2,943
2021-08-30	2,936	2,953	2,923	2,932	16,400	2,932
2021-08-27	2,857	2,893	2,857	2,882	12,900	2,882
2021-08-26	2,911	2,913	2,860	2,877	15,400	2,877
2021-08-25	2,949	2,955	2,899	2,920	21,900	2,920
2021-08-24	2,996	2,996	2,943	2,967	16,000	2,967
2021-08-23	2,919	2,967	2,919	2,956	14,500	2,956
2021-08-20	2,903	2,933	2,870	2,890	17,800	2,890
2021-08-19	2,865	2,919	2,865	2,873	13,800	2,873
2021-08-18	2,825	2,905	2,810	2,873	11,400	2,873
2021-08-17	2,905	2,905	2,803	2,807	14,900	2,807
2021-08-16	2,960	2,960	2,896	2,896	12,800	2,896
2021-08-13	2,883	2,929	2,879	2,929	5,600	2,929
2021-08-12	2,922	2,922	2,871	2,881	11,600	2,881
2021-08-11	2,886	2,916	2,849	2,916	8,800	2,916
2021-08-10	2,895	2,920	2,866	2,873	12,600	2,873
2021-08-06	2,760	2,914	2,760	2,914	18,700	2,914
2021-08-05	2,816	2,816	2,746	2,746	9,000	2,746
2021-08-04	2,771	2,853	2,771	2,845	21,900	2,845
2021-08-03	2,881	2,897	2,770	2,771	13,400	2,771
2021-08-02	2,833	2,928	2,822	2,907	24,200	2,907
2021-07-30	2,816	2,837	2,816	2,833	12,200	2,833
2021-07-29	2,847	2,847	2,823	2,838	7,700	2,838
2021-07-28	2,835	2,835	2,811	2,831	7,300	2,831
2021-07-27	2,802	2,847	2,802	2,838	13,300	2,838
2021-07-26	2,822	2,822	2,749	2,802	14,000	2,802
2021-07-21	2,757	2,777	2,732	2,774	17,300	2,774
2021-07-20	2,729	2,744	2,690	2,733	23,300	2,733
2021-07-19	2,767	2,771	2,739	2,749	19,100	2,749
2021-07-16	2,800	2,811	2,773	2,776	14,200	2,776
2021-07-15	2,862	2,882	2,815	2,826	25,400	2,826
2021-07-14	2,819	2,855	2,819	2,845	19,000	2,845
2021-07-13	2,769	2,823	2,769	2,819	25,300	2,819
2021-07-12	2,720	2,765	2,694	2,754	27,900	2,754
2021-07-09	2,636	2,700	2,610	2,688	51,100	2,688
2021-07-08	2,629	2,673	2,619	2,646	29,200	2,646
2021-07-07	2,612	2,637	2,607	2,617	20,600	2,617
2021-07-06	2,696	2,696	2,646	2,655	11,400	2,655
2021-07-05	2,709	2,716	2,682	2,682	12,400	2,682
2021-07-02	2,664	2,723	2,660	2,715	27,500	2,715
2021-07-01	2,714	2,714	2,634	2,661	59,500	2,661
2021-06-30	2,801	2,813	2,702	2,702	41,900	2,702
2021-06-29	2,761	2,830	2,760	2,801	92,300	2,801
2021-06-28	2,766	2,799	2,758	2,785	273,100	2,785
2021-06-25	2,801	2,811	2,744	2,760	219,800	2,760
2021-06-24	2,763	2,768	2,740	2,764	62,500	2,764
2021-06-23	2,763	2,797	2,750	2,768	34,500	2,768
2021-06-22	2,753	2,786	2,714	2,769	43,400	2,769
2021-06-21	2,737	2,754	2,707	2,709	48,800	2,709
2021-06-18	2,733	2,782	2,723	2,782	69,700	2,782
2021-06-17	2,758	2,760	2,731	2,732	30,300	2,732
2021-06-16	2,799	2,800	2,767	2,784	18,900	2,784
2021-06-15	2,802	2,811	2,782	2,786	17,700	2,786
2021-06-14	2,797	2,845	2,768	2,802	29,500	2,802
2021-06-11	2,790	2,822	2,749	2,797	42,200	2,797
2021-06-10	2,740	2,801	2,736	2,790	27,100	2,790
2021-06-09	2,754	2,791	2,749	2,757	20,000	2,757
2021-06-08	2,754	2,774	2,744	2,754	16,300	2,754
2021-06-07	2,766	2,783	2,749	2,756	20,200	2,756
2021-06-04	2,757	2,785	2,757	2,766	20,100	2,766
2021-06-03	2,722	2,746	2,722	2,742	16,100	2,742
2021-06-02	2,743	2,780	2,727	2,745	20,700	2,745
2021-06-01	2,745	2,751	2,713	2,742	16,400	2,742
2021-05-31	2,813	2,817	2,741	2,745	18,600	2,745
2021-05-28	2,774	2,854	2,772	2,843	22,800	2,843
2021-05-27	2,720	2,780	2,720	2,743	42,000	2,743
2021-05-26	2,734	2,745	2,719	2,731	14,800	2,731
2021-05-25	2,844	2,844	2,741	2,755	21,000	2,755
2021-05-24	2,764	2,818	2,735	2,815	18,200	2,815
2021-05-21	2,796	2,796	2,741	2,742	14,000	2,742
2021-05-20	2,765	2,816	2,765	2,793	14,100	2,793
2021-05-19	2,774	2,790	2,748	2,765	17,000	2,765
2021-05-18	2,793	2,815	2,780	2,793	14,500	2,793
2021-05-17	2,770	2,793	2,738	2,774	15,000	2,774
2021-05-14	2,761	2,815	2,735	2,735	20,600	2,735
2021-05-13	2,725	2,761	2,720	2,732	17,300	2,732
2021-05-12	2,746	2,764	2,720	2,741	23,200	2,741
2021-05-11	2,832	2,842	2,730	2,746	23,100	2,746
2021-05-10	2,770	2,839	2,768	2,832	12,200	2,832
2021-05-07	2,786	2,844	2,772	2,772	11,200	2,772
2021-05-06	2,724	2,787	2,724	2,757	16,100	2,757
2021-04-30	2,703	2,755	2,703	2,724	25,900	2,724
2021-04-28	2,751	2,755	2,703	2,703	19,500	2,703
2021-04-27	2,759	2,781	2,744	2,745	16,900	2,745
2021-04-26	2,766	2,793	2,752	2,759	16,900	2,759
2021-04-23	2,778	2,819	2,765	2,785	15,600	2,785
2021-04-22	2,871	2,871	2,785	2,801	21,800	2,801
2021-04-21	2,877	2,877	2,790	2,800	30,100	2,800
2021-04-20	2,945	2,945	2,886	2,886	21,600	2,886
2021-04-19	2,965	2,976	2,946	2,953	10,300	2,953
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