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
2021-08-042,7712,8532,7712,84521,9002,845
2021-08-032,8812,8972,7702,77113,4002,771
2021-08-022,8332,9282,8222,90724,2002,907
2021-07-302,8162,8372,8162,83312,2002,833
2021-07-292,8472,8472,8232,8387,7002,838
2021-07-282,8352,8352,8112,8317,3002,831
2021-07-272,8022,8472,8022,83813,3002,838
2021-07-262,8222,8222,7492,80214,0002,802
2021-07-212,7572,7772,7322,77417,3002,774
2021-07-202,7292,7442,6902,73323,3002,733
2021-07-192,7672,7712,7392,74919,1002,749
2021-07-162,8002,8112,7732,77614,2002,776
2021-07-152,8622,8822,8152,82625,4002,826
2021-07-142,8192,8552,8192,84519,0002,845
2021-07-132,7692,8232,7692,81925,3002,819
2021-07-122,7202,7652,6942,75427,9002,754
2021-07-092,6362,7002,6102,68851,1002,688
2021-07-082,6292,6732,6192,64629,2002,646
2021-07-072,6122,6372,6072,61720,6002,617
2021-07-062,6962,6962,6462,65511,4002,655
2021-07-052,7092,7162,6822,68212,4002,682
2021-07-022,6642,7232,6602,71527,5002,715
2021-07-012,7142,7142,6342,66159,5002,661
2021-06-302,8012,8132,7022,70241,9002,702
2021-06-292,7612,8302,7602,80192,3002,801
2021-06-282,7662,7992,7582,785273,1002,785
2021-06-252,8012,8112,7442,760219,8002,760
2021-06-242,7632,7682,7402,76462,5002,764
2021-06-232,7632,7972,7502,76834,5002,768
2021-06-222,7532,7862,7142,76943,4002,769
2021-06-212,7372,7542,7072,70948,8002,709
2021-06-182,7332,7822,7232,78269,7002,782
2021-06-172,7582,7602,7312,73230,3002,732
2021-06-162,7992,8002,7672,78418,9002,784
2021-06-152,8022,8112,7822,78617,7002,786
2021-06-142,7972,8452,7682,80229,5002,802
2021-06-112,7902,8222,7492,79742,2002,797
2021-06-102,7402,8012,7362,79027,1002,790
2021-06-092,7542,7912,7492,75720,0002,757
2021-06-082,7542,7742,7442,75416,3002,754
2021-06-072,7662,7832,7492,75620,2002,756
2021-06-042,7572,7852,7572,76620,1002,766
2021-06-032,7222,7462,7222,74216,1002,742
2021-06-022,7432,7802,7272,74520,7002,745
2021-06-012,7452,7512,7132,74216,4002,742
2021-05-312,8132,8172,7412,74518,6002,745
2021-05-282,7742,8542,7722,84322,8002,843
2021-05-272,7202,7802,7202,74342,0002,743
2021-05-262,7342,7452,7192,73114,8002,731
2021-05-252,8442,8442,7412,75521,0002,755
2021-05-242,7642,8182,7352,81518,2002,815
2021-05-212,7962,7962,7412,74214,0002,742
2021-05-202,7652,8162,7652,79314,1002,793
2021-05-192,7742,7902,7482,76517,0002,765
2021-05-182,7932,8152,7802,79314,5002,793
2021-05-172,7702,7932,7382,77415,0002,774
2021-05-142,7612,8152,7352,73520,6002,735
2021-05-132,7252,7612,7202,73217,3002,732
2021-05-122,7462,7642,7202,74123,2002,741
2021-05-112,8322,8422,7302,74623,1002,746
2021-05-102,7702,8392,7682,83212,2002,832
2021-05-072,7862,8442,7722,77211,2002,772
2021-05-062,7242,7872,7242,75716,1002,757
2021-04-302,7032,7552,7032,72425,9002,724
2021-04-282,7512,7552,7032,70319,5002,703
2021-04-272,7592,7812,7442,74516,9002,745
2021-04-262,7662,7932,7522,75916,9002,759
2021-04-232,7782,8192,7652,78515,6002,785
2021-04-222,8712,8712,7852,80121,8002,801
2021-04-212,8772,8772,7902,80030,1002,800
2021-04-202,9452,9452,8862,88621,6002,886
2021-04-192,9652,9762,9462,95310,3002,953
2021-04-163,0003,0052,9662,97119,1002,971
2021-04-152,9723,0052,9702,99611,8002,996
2021-04-142,9902,9902,9552,98618,7002,986
2021-04-133,0053,0402,9983,00014,3003,000
2021-04-122,9773,0152,9653,00513,5003,005
2021-04-092,9973,0302,9792,97923,7002,979
2021-04-083,0303,0302,9682,97542,1002,975
2021-04-072,9953,0602,9953,04531,7003,045
2021-04-063,0753,0802,9602,99540,3002,995
2021-04-053,0953,1103,0553,07021,0003,070
2021-04-023,0703,1003,0353,08520,8003,085
2021-04-013,0303,1003,0003,05046,0003,050
2021-03-313,0353,0703,0153,02060,1003,020
2021-03-303,2303,2303,0653,08038,8003,080
2021-03-293,2303,2703,1653,23054,2003,230
2021-03-263,1703,2003,1453,19026,7003,190
2021-03-253,0953,1603,0703,14037,9003,140
2021-03-243,1203,1203,0203,02528,9003,025
2021-03-233,1953,1953,1153,12035,9003,120
2021-03-223,1003,1903,0503,16551,5003,165
2021-03-193,1503,1753,0753,13574,8003,135
2021-03-183,0303,1003,0303,07554,6003,075
2021-03-172,9343,0102,9173,01051,9003,010
2021-03-162,9102,9472,9002,94731,1002,947
2021-03-152,8452,9152,8422,90035,2002,900
2021-03-122,8312,8552,7942,82731,1002,827
2021-03-112,8532,8622,8242,83723,4002,837
2021-03-102,8392,8492,7922,82232,1002,822
2021-03-092,7382,8202,7382,80946,3002,809
2021-03-082,7402,7432,7012,73130,2002,731
2021-03-052,6622,7262,6382,72032,4002,720
2021-03-042,6392,6632,6272,66319,1002,663
2021-03-032,6202,6712,6202,66122,9002,661
2021-03-022,7202,7202,6022,63235,7002,632
2021-03-012,5812,7242,5812,71855,8002,718
2021-02-262,6512,6512,5802,58041,8002,580
2021-02-252,6702,6852,6552,66134,0002,661
2021-02-242,7372,7372,6602,67032,4002,670
2021-02-222,7142,7462,7122,73740,3002,737
2021-02-192,6802,6982,6602,68930,4002,689
2021-02-182,7222,7372,6832,69127,4002,691
2021-02-172,7152,7462,7012,71621,7002,716
2021-02-162,7702,7782,6992,71837,7002,718
2021-02-152,7742,7882,7622,77023,0002,770
2021-02-122,7362,7602,7322,75822,0002,758
2021-02-102,7272,7542,6732,70431,8002,704
2021-02-092,7032,7502,6722,74841,6002,748
2021-02-082,7002,7302,6612,67954,5002,679
2021-02-052,7092,7172,6862,69927,6002,699
2021-02-042,6462,6982,6462,68923,8002,689
2021-02-032,6302,6622,6042,64634,7002,646
2021-02-022,5692,6302,5512,63040,9002,630
2021-02-012,5522,5742,5372,56038,0002,560
2021-01-292,6002,6102,5442,54555,2002,545
2021-01-282,6002,6182,5862,60038,9002,600
2021-01-272,5702,6062,5702,60027,8002,600
2021-01-262,5792,5982,5612,59831,4002,598
2021-01-252,5872,6182,5782,58132,8002,581
2021-01-222,5832,6052,5832,59332,0002,593
2021-01-212,6172,6532,6042,61233,8002,612
2021-01-202,6032,6282,5802,62448,7002,624
2021-01-192,6312,6352,6022,60932,1002,609
2021-01-182,6682,6682,6022,62935,6002,629
2021-01-152,6502,6702,6322,63249,2002,632
2021-01-142,6692,7002,6502,68152,5002,681
2021-01-132,6502,6622,6302,65559,1002,655
2021-01-122,6582,6992,6552,69331,8002,693
2021-01-082,6642,7052,6572,70064,7002,700
2021-01-072,7172,7482,6992,69937,2002,699
2021-01-062,6402,6842,6302,67934,9002,679
2021-01-052,7112,7252,6562,67936,4002,679
2021-01-042,8212,8212,6872,69644,1002,696

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