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