3950 ザ・パック(株) の時系列データ [2002年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2002-12-30	724	724	724	724	100	724
2002-12-27	769	769	764	764	2,200	764
2002-12-26	760	769	760	769	2,200	769
2002-12-25	761	761	750	750	4,000	750
2002-12-24	715	761	711	761	1,000	761
2002-12-20	741	760	720	760	1,500	760
2002-12-19	770	770	740	770	6,200	770
2002-12-18	770	770	770	770	4,500	770
2002-12-17	750	750	735	750	4,900	750
2002-12-16	750	759	731	731	9,900	731
2002-12-13	739	742	710	740	7,200	740
2002-12-12	745	745	743	744	4,400	744
2002-12-11	746	747	721	740	5,200	740
2002-12-10	741	741	711	740	5,700	740
2002-12-09	710	710	710	710	300	710
2002-12-06	716	729	712	729	3,100	729
2002-12-05	716	716	716	716	400	716
2002-12-04	730	730	716	716	800	716
2002-12-03	712	716	712	716	1,000	716
2002-12-02	710	710	710	710	400	710
2002-11-29	720	720	701	701	1,700	701
2002-11-28	718	735	703	735	2,200	735
2002-11-27	768	768	750	750	3,000	750
2002-11-26	754	754	749	749	2,600	749
2002-11-25	759	759	680	735	11,800	735
2002-11-22	730	750	730	750	4,700	750
2002-11-21	780	780	745	760	5,500	760
2002-11-20	785	790	771	790	11,900	790
2002-11-19	795	795	770	775	9,800	775
2002-11-18	768	780	755	755	9,500	755
2002-11-15	710	760	710	748	8,300	748
2002-11-13	700	729	700	729	1,800	729
2002-11-12	730	730	705	705	600	705
2002-11-08	702	715	702	715	600	715
2002-11-07	705	730	705	730	800	730
2002-11-06	710	730	700	700	2,000	700
2002-11-05	731	731	730	730	900	730
2002-11-01	707	707	707	707	300	707
2002-10-31	731	731	730	731	500	731
2002-10-30	730	740	730	740	800	740
2002-10-29	750	750	748	748	4,000	748
2002-10-28	720	720	705	720	3,900	720
2002-10-25	720	720	705	705	3,900	705
2002-10-24	719	720	704	704	3,100	704
2002-10-23	720	720	720	720	5,100	720
2002-10-22	720	720	720	720	900	720
2002-10-21	740	740	725	725	8,300	725
2002-10-18	740	740	725	725	7,000	725
2002-10-17	750	760	730	735	6,400	735
2002-10-16	765	765	730	730	6,900	730
2002-10-11	725	725	725	725	100	725
2002-10-10	725	725	725	725	2,200	725
2002-10-07	772	772	772	772	200	772
2002-10-03	780	780	780	780	300	780
2002-10-02	780	780	780	780	500	780
2002-10-01	781	781	772	772	1,600	772
2002-09-30	790	800	790	800	1,300	800
2002-09-27	814	814	791	812	5,000	812
2002-09-26	814	814	801	801	4,600	801
2002-09-25	814	814	800	800	6,100	800
2002-09-24	775	800	770	800	1,200	800
2002-09-20	820	820	784	785	4,500	785
2002-09-19	819	819	817	817	3,700	817
2002-09-18	816	816	780	780	5,100	780
2002-09-17	815	815	772	772	4,700	772
2002-09-13	770	771	770	770	2,700	770
2002-09-12	800	800	770	780	2,300	780
2002-09-11	795	805	771	781	1,500	781
2002-09-10	800	810	793	793	3,300	793
2002-09-09	830	830	830	830	500	830
2002-09-05	830	830	830	830	1,000	830
2002-09-04	857	857	857	857	500	857
2002-09-03	831	831	831	831	500	831
2002-09-02	860	860	850	850	7,500	850
2002-08-29	860	860	860	860	6,500	860
2002-08-28	900	900	860	860	3,100	860
2002-08-27	900	900	900	900	2,200	900
2002-08-26	900	900	900	900	2,100	900
2002-08-23	900	900	900	900	3,900	900
2002-08-21	900	900	900	900	3,000	900
2002-08-20	900	900	900	900	2,700	900
2002-08-19	880	880	860	860	4,700	860
2002-08-16	880	880	880	880	2,700	880
2002-08-14	860	860	860	860	1,800	860
2002-08-13	860	860	860	860	4,000	860
2002-08-12	860	860	860	860	4,400	860
2002-08-09	860	860	860	860	100	860
2002-08-06	860	860	860	860	1,000	860
2002-08-05	850	850	850	850	1,200	850
2002-08-02	850	850	850	850	200	850
2002-08-01	841	842	841	842	800	842
2002-07-29	879	880	879	880	2,500	880
2002-07-26	880	880	880	880	3,000	880
2002-07-25	880	880	880	880	2,000	880
2002-07-23	860	860	860	860	1,000	860
2002-07-22	860	860	860	860	1,500	860
2002-07-19	860	860	860	860	500	860
2002-07-17	870	870	860	860	4,000	860
2002-07-16	870	870	870	870	1,000	870
2002-07-12	880	880	860	860	20,500	860
2002-07-11	880	880	880	880	500	880
2002-07-08	850	860	850	860	1,000	860
2002-07-05	850	850	850	850	1,000	850
2002-07-04	849	849	849	849	1,500	849
2002-07-03	849	849	849	849	500	849
2002-07-02	850	850	849	849	1,000	849
2002-06-26	853	853	853	853	1,000	853
2002-06-25	890	890	890	890	7,000	890
2002-06-24	890	890	890	890	1,000	890
2002-06-21	890	890	890	890	500	890
2002-06-14	900	900	900	900	500	900
2002-06-11	900	900	900	900	1,500	900
2002-06-10	886	886	886	886	500	886
2002-06-03	920	920	920	920	500	920
2002-05-28	930	930	930	930	5,500	930
2002-05-27	880	880	880	880	500	880
2002-05-24	880	880	880	880	1,500	880
2002-05-23	860	880	860	880	2,000	880
2002-05-22	850	850	850	850	2,000	850
2002-05-21	852	897	852	897	1,500	897
2002-05-13	851	851	851	851	500	851
2002-05-07	900	900	900	900	1,000	900
2002-05-02	900	900	900	900	5,000	900
2002-05-01	900	900	900	900	500	900
2002-04-30	900	900	860	900	7,000	900
2002-04-25	852	852	852	852	1,000	852
2002-04-23	850	850	850	850	500	850
2002-04-19	850	850	850	850	1,000	850
2002-04-16	900	900	900	900	1,500	900
2002-04-15	855	855	855	855	1,000	855
2002-04-12	855	855	855	855	500	855
2002-04-10	850	850	850	850	500	850
2002-04-04	860	860	840	860	3,500	860
2002-04-03	900	900	900	900	1,000	900
2002-04-02	1,000	1,000	900	900	9,000	900
2002-03-29	925	925	925	925	500	925
2002-03-28	925	925	925	925	500	925
2002-03-27	950	950	950	950	5,500	950
2002-03-26	927	927	927	927	500	927
2002-03-25	926	926	926	926	1,000	926
2002-03-22	905	925	905	925	1,500	925
2002-03-19	901	901	901	901	1,000	901
2002-03-14	905	950	901	950	2,000	950
2002-03-12	900	900	900	900	2,000	900
2002-03-05	950	950	950	950	6,000	950
2002-02-28	950	950	950	950	1,000	950
2002-02-27	935	935	935	935	5,000	935
2002-02-26	891	891	891	891	1,000	891
2002-02-25	891	891	891	891	1,000	891
2002-02-22	831	891	831	891	1,000	891
2002-02-21	830	830	830	830	500	830
2002-02-20	900	900	900	900	1,500	900
2002-02-15	900	900	900	900	500	900
2002-02-14	900	900	900	900	500	900
2002-02-13	880	890	880	890	1,000	890
2002-02-05	880	880	880	880	1,000	880
2002-01-31	890	890	890	890	2,500	890
2002-01-30	940	940	890	890	1,000	890
2002-01-25	970	970	970	970	7,000	970
2002-01-23	970	970	970	970	2,000	970
2002-01-22	970	970	970	970	3,500	970
2002-01-21	970	970	970	970	1,000	970
2002-01-17	970	970	970	970	500	970

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