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
2022-06-27	2,230	2,243	2,206	2,238	200,700	2,238
2022-06-24	2,182	2,194	2,169	2,194	90,600	2,194
2022-06-23	2,156	2,174	2,153	2,169	105,600	2,169
2022-06-22	2,172	2,172	2,156	2,158	42,700	2,158
2022-06-21	2,175	2,181	2,152	2,166	44,800	2,166
2022-06-20	2,153	2,171	2,141	2,153	73,700	2,153
2022-06-17	2,124	2,153	2,107	2,127	167,600	2,127
2022-06-16	2,175	2,189	2,153	2,161	63,400	2,161
2022-06-15	2,205	2,209	2,149	2,149	54,000	2,149
2022-06-14	2,210	2,222	2,189	2,202	37,300	2,202
2022-06-13	2,220	2,240	2,218	2,228	38,600	2,228
2022-06-10	2,243	2,271	2,232	2,244	66,500	2,244
2022-06-09	2,258	2,272	2,238	2,253	52,400	2,253
2022-06-08	2,288	2,301	2,266	2,275	78,300	2,275
2022-06-07	2,305	2,322	2,293	2,295	45,600	2,295
2022-06-06	2,311	2,322	2,299	2,303	31,200	2,303
2022-06-03	2,340	2,356	2,311	2,319	40,500	2,319
2022-06-02	2,324	2,338	2,313	2,338	47,700	2,338
2022-06-01	2,305	2,368	2,302	2,312	59,200	2,312
2022-05-31	2,271	2,323	2,255	2,323	435,600	2,323
2022-05-30	2,220	2,249	2,206	2,237	154,400	2,237
2022-05-27	2,180	2,194	2,167	2,193	68,800	2,193
2022-05-26	2,180	2,203	2,169	2,175	69,800	2,175
2022-05-25	2,213	2,234	2,178	2,198	87,100	2,198
2022-05-24	2,241	2,250	2,189	2,193	73,500	2,193
2022-05-23	2,256	2,296	2,245	2,268	63,700	2,268
2022-05-20	2,249	2,279	2,240	2,272	48,100	2,272
2022-05-19	2,233	2,281	2,225	2,273	48,500	2,273
2022-05-18	2,263	2,280	2,237	2,265	55,300	2,265
2022-05-17	2,221	2,304	2,221	2,287	67,200	2,287
2022-05-16	2,223	2,261	2,186	2,201	54,100	2,201
2022-05-13	2,195	2,239	2,176	2,209	124,100	2,209
2022-05-12	2,337	2,353	2,270	2,270	32,900	2,270
2022-05-11	2,375	2,375	2,331	2,340	32,000	2,340
2022-05-10	2,343	2,419	2,336	2,405	31,700	2,405
2022-05-09	2,413	2,419	2,343	2,343	22,600	2,343
2022-05-06	2,393	2,420	2,372	2,412	27,800	2,412
2022-05-02	2,362	2,409	2,362	2,393	14,900	2,393
2022-04-28	2,295	2,392	2,295	2,384	39,900	2,384
2022-04-27	2,385	2,403	2,295	2,316	122,600	2,316
2022-04-26	2,413	2,456	2,413	2,444	20,700	2,444
2022-04-25	2,451	2,451	2,413	2,416	28,900	2,416
2022-04-22	2,475	2,518	2,474	2,501	22,700	2,501
2022-04-21	2,479	2,516	2,468	2,512	41,100	2,512
2022-04-20	2,414	2,483	2,390	2,462	38,200	2,462
2022-04-19	2,400	2,417	2,381	2,398	21,600	2,398
2022-04-18	2,400	2,400	2,354	2,387	28,300	2,387
2022-04-15	2,450	2,450	2,409	2,423	16,600	2,423
2022-04-14	2,421	2,460	2,416	2,460	17,500	2,460
2022-04-13	2,400	2,436	2,400	2,436	26,600	2,436
2022-04-12	2,452	2,452	2,405	2,419	27,400	2,419
2022-04-11	2,476	2,481	2,455	2,462	19,100	2,462
2022-04-08	2,502	2,502	2,461	2,489	32,200	2,489
2022-04-07	2,503	2,509	2,466	2,499	26,100	2,499
2022-04-06	2,555	2,555	2,523	2,524	19,400	2,524
2022-04-05	2,596	2,608	2,560	2,581	20,600	2,581
2022-04-04	2,574	2,589	2,548	2,565	14,300	2,565
2022-04-01	2,550	2,559	2,509	2,549	26,100	2,549
2022-03-31	2,570	2,598	2,564	2,573	24,400	2,573
2022-03-30	2,608	2,643	2,587	2,609	21,400	2,609
2022-03-29	2,624	2,659	2,605	2,651	29,100	2,651
2022-03-28	2,648	2,651	2,620	2,643	16,700	2,643
2022-03-25	2,649	2,655	2,611	2,648	15,700	2,648
2022-03-24	2,688	2,688	2,610	2,635	19,400	2,635
2022-03-23	2,669	2,712	2,663	2,692	36,600	2,692
2022-03-22	2,733	2,733	2,649	2,668	24,900	2,668
2022-03-18	2,680	2,729	2,664	2,716	57,200	2,716
2022-03-17	2,665	2,690	2,614	2,676	27,000	2,676
2022-03-16	2,677	2,695	2,600	2,615	28,200	2,615
2022-03-15	2,568	2,654	2,566	2,645	23,200	2,645
2022-03-14	2,580	2,580	2,521	2,568	19,200	2,568
2022-03-11	2,509	2,549	2,509	2,526	29,200	2,526
2022-03-10	2,554	2,586	2,531	2,586	32,700	2,586
2022-03-09	2,501	2,504	2,456	2,473	30,700	2,473
2022-03-08	2,520	2,567	2,480	2,501	25,600	2,501
2022-03-07	2,582	2,606	2,525	2,557	26,500	2,557
2022-03-04	2,649	2,649	2,593	2,601	17,300	2,601
2022-03-03	2,624	2,662	2,612	2,655	18,900	2,655
2022-03-02	2,640	2,659	2,593	2,593	21,300	2,593
2022-03-01	2,760	2,760	2,665	2,683	23,000	2,683
2022-02-28	2,684	2,753	2,662	2,739	24,900	2,739
2022-02-25	2,672	2,672	2,621	2,655	11,700	2,655
2022-02-24	2,628	2,667	2,601	2,667	17,500	2,667
2022-02-22	2,672	2,677	2,633	2,651	20,800	2,651
2022-02-21	2,742	2,742	2,688	2,700	12,900	2,700
2022-02-18	2,735	2,767	2,719	2,754	20,100	2,754
2022-02-17	2,811	2,811	2,733	2,736	11,300	2,736
2022-02-16	2,750	2,817	2,750	2,811	20,200	2,811
2022-02-15	2,700	2,764	2,700	2,744	22,800	2,744
2022-02-14	2,682	2,747	2,665	2,704	20,300	2,704
2022-02-10	2,700	2,711	2,677	2,697	15,500	2,697
2022-02-09	2,686	2,735	2,686	2,720	13,200	2,720
2022-02-08	2,730	2,800	2,667	2,691	23,100	2,691
2022-02-07	2,674	2,740	2,592	2,721	26,600	2,721
2022-02-04	2,706	2,750	2,633	2,707	11,900	2,707
2022-02-03	2,709	2,743	2,697	2,733	11,500	2,733
2022-02-02	2,668	2,747	2,664	2,736	22,600	2,736
2022-02-01	2,670	2,703	2,657	2,674	12,300	2,674
2022-01-31	2,633	2,672	2,630	2,672	10,600	2,672
2022-01-28	2,620	2,687	2,620	2,654	21,900	2,654
2022-01-27	2,686	2,694	2,588	2,609	22,400	2,609
2022-01-26	2,693	2,705	2,670	2,675	12,300	2,675
2022-01-25	2,692	2,700	2,654	2,688	21,100	2,688
2022-01-24	2,608	2,707	2,601	2,698	26,300	2,698
2022-01-21	2,560	2,614	2,552	2,614	11,600	2,614
2022-01-20	2,554	2,614	2,554	2,591	37,700	2,591
2022-01-19	2,567	2,575	2,537	2,550	39,000	2,550
2022-01-18	2,637	2,637	2,581	2,589	14,200	2,589
2022-01-17	2,632	2,674	2,624	2,637	13,500	2,637
2022-01-14	2,669	2,669	2,620	2,644	26,900	2,644
2022-01-13	2,671	2,695	2,650	2,675	28,000	2,675
2022-01-12	2,627	2,692	2,600	2,682	25,000	2,682
2022-01-11	2,650	2,653	2,583	2,627	42,500	2,627
2022-01-07	2,672	2,693	2,655	2,674	31,900	2,674
2022-01-06	2,660	2,681	2,642	2,667	29,700	2,667
2022-01-05	2,686	2,736	2,681	2,708	45,200	2,708
2022-01-04	2,704	2,704	2,644	2,680	27,100	2,680

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