1. HOME >
  2. 株価時系列 >
  3. 3950 >
  4. 2004年

3950 ザ・パック(株) の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-301,3301,3351,3281,3287,0001,328
2004-12-291,3391,3391,3191,3295,5001,329
2004-12-281,3381,3381,3261,3276,1001,327
2004-12-271,3421,3421,3161,3347,8001,334
2004-12-241,3461,3501,3441,34825,2001,348
2004-12-221,3351,3391,3321,33711,0001,337
2004-12-211,3301,3351,3301,33413,7001,334
2004-12-201,3301,3341,3201,32511,8001,325
2004-12-171,3351,3351,3301,33216,4001,332
2004-12-161,3301,3401,3271,33510,0001,335
2004-12-151,3301,3301,3211,3279,6001,327
2004-12-141,3251,3301,3171,3307,2001,330
2004-12-131,3251,3301,3191,3208,4001,320
2004-12-101,3201,3201,3001,31925,2001,319
2004-12-091,3051,3141,3041,3142,6001,314
2004-12-081,3011,3201,3011,3172,4001,317
2004-12-071,3301,3301,3171,3173,8001,317
2004-12-061,3301,3321,3201,3325,9001,332
2004-12-031,3301,3301,3161,3302,6001,330
2004-12-021,3151,3291,3151,3273,8001,327
2004-12-011,3081,3141,3051,3105,9001,310
2004-11-301,3301,3301,3191,3283,6001,328
2004-11-291,3301,3301,3251,3307,9001,330
2004-11-261,3251,3251,3201,3205,5001,320
2004-11-251,3251,3251,3161,3177,5001,317
2004-11-241,3021,3151,3021,3117,2001,311
2004-11-221,3351,3351,3001,3025,5001,302
2004-11-191,3371,3401,3351,33512,4001,335
2004-11-181,3421,3461,3311,3319,3001,331
2004-11-171,3431,3431,3311,33210,2001,332
2004-11-161,3501,3501,3401,3429,6001,342
2004-11-151,3421,3501,3421,35011,2001,350
2004-11-121,3301,3501,3301,3506,4001,350
2004-11-111,3411,3441,3411,3414,1001,341
2004-11-101,3501,3601,3411,34148,5001,341
2004-11-091,3501,3501,3431,3504,3001,350
2004-11-081,3581,3581,3401,34011,6001,340
2004-11-051,3491,3551,3451,35317,4001,353
2004-11-041,3501,3501,3451,34918,6001,349
2004-11-021,3401,3531,3401,35048,1001,350
2004-11-011,3391,3501,3351,34920,7001,349
2004-10-291,3351,3511,3341,34925,5001,349
2004-10-281,3511,3581,3451,35021,9001,350
2004-10-271,3501,3541,3021,34722,7001,347
2004-10-261,3401,3521,3401,35010,9001,350
2004-10-251,3411,3551,3221,35066,1001,350
2004-10-221,3361,3501,3351,34015,4001,340
2004-10-211,3501,3501,3391,34025,0001,340
2004-10-201,3601,3601,3201,35033,6001,350
2004-10-191,3501,3581,3461,35042,0001,350
2004-10-181,3451,3471,3401,34522,7001,345
2004-10-151,3451,3451,3411,34119,2001,341
2004-10-141,3401,3451,3401,34210,0001,342
2004-10-131,3401,3451,3401,3407,8001,340
2004-10-121,3401,3401,3361,33610,2001,336
2004-10-081,3401,3431,3351,34010,3001,340
2004-10-071,3391,3411,3311,34113,2001,341
2004-10-061,3301,3401,3251,33916,5001,339
2004-10-051,3211,3371,3211,33016,0001,330
2004-10-041,3221,3301,3221,3303,1001,330
2004-10-011,3321,3321,3201,3222,2001,322
2004-09-301,3291,3301,3201,32022,9001,320
2004-09-291,3231,3311,3231,32916,1001,329
2004-09-281,3291,3371,3221,32516,1001,325
2004-09-271,3301,3361,3111,32932,8001,329
2004-09-241,3251,3271,3201,32515,5001,325
2004-09-221,3241,3241,3171,32416,2001,324
2004-09-211,3241,3241,3151,31617,5001,316
2004-09-171,3201,3251,3181,31926,2001,319
2004-09-161,3201,3251,3171,31826,7001,318
2004-09-151,3181,3241,3061,31622,9001,316
2004-09-141,3101,3211,3051,31715,1001,317
2004-09-131,3201,3211,3101,31012,9001,310
2004-09-101,3051,3191,3051,31934,2001,319
2004-09-091,2971,3211,2971,31827,1001,318
2004-09-081,3011,3101,2831,31013,4001,310
2004-09-071,2811,3101,2811,30012,7001,300
2004-09-061,2901,3101,2851,29716,2001,297
2004-09-031,2891,2901,2801,2906,9001,290
2004-09-021,2881,2951,2801,2896,6001,289
2004-09-011,2771,2901,2771,29017,0001,290
2004-08-311,2721,2901,2701,28011,9001,280
2004-08-301,2801,2801,2731,2803,0001,280
2004-08-271,2901,2901,2701,2806,1001,280
2004-08-261,2951,2951,2701,2716,8001,271
2004-08-251,2901,2901,2591,2907,5001,290
2004-08-241,2591,2701,2571,2625,7001,262
2004-08-231,2591,2801,2591,2607,9001,260
2004-08-201,2611,2941,2611,2661,9001,266
2004-08-191,3001,3001,2801,2806,4001,280
2004-08-181,2591,2831,2561,2836,6001,283
2004-08-171,2691,2711,2451,2488,5001,248
2004-08-161,2851,2851,2471,25111,0001,251
2004-08-131,2201,2461,2121,24513,1001,245
2004-08-121,2281,2671,2201,2329,6001,232
2004-08-111,2361,2501,2301,2486,0001,248
2004-08-101,2631,2631,2211,2544,4001,254
2004-08-091,2881,2881,2071,2656,3001,265
2004-08-061,2851,2901,2821,2884,2001,288
2004-08-051,2901,3041,2811,2943,4001,294
2004-08-041,3011,3011,2661,2895,6001,289
2004-08-031,3151,3151,2811,3016,5001,301
2004-08-021,3001,3021,2901,3017,4001,301
2004-07-301,3131,3131,2901,3008,6001,300
2004-07-291,3001,3101,2851,2906,6001,290
2004-07-281,3131,3131,2851,2967,1001,296
2004-07-271,3151,3161,2801,28816,3001,288
2004-07-261,3171,3171,3101,31510,9001,315
2004-07-231,3181,3181,3071,31514,3001,315
2004-07-221,3181,3181,3051,30819,8001,308
2004-07-211,3181,3181,3061,31715,2001,317
2004-07-201,3051,3051,2801,30011,3001,300
2004-07-161,2961,3051,2951,29813,2001,298
2004-07-151,3071,3071,2831,29513,4001,295
2004-07-141,3191,3191,2951,29510,5001,295
2004-07-131,3181,3201,2901,29012,5001,290
2004-07-121,3251,3261,3051,31926,1001,319
2004-07-091,3141,3141,2771,29714,5001,297
2004-07-081,2721,2861,2721,2735,5001,273
2004-07-071,2801,2901,2691,2706,1001,270
2004-07-061,2921,3001,2901,29113,3001,291
2004-07-051,3161,3161,2901,2918,6001,291
2004-07-021,3151,3151,3081,3106,4001,310
2004-07-011,3061,3201,3061,3158,2001,315
2004-06-301,3111,3201,3091,31810,6001,318
2004-06-291,3061,3211,3061,32021,5001,320
2004-06-281,3281,3281,3011,32614,8001,326
2004-06-251,3201,3201,3091,31110,1001,311
2004-06-241,3221,3261,3131,32413,3001,324
2004-06-231,3261,3271,3151,31910,8001,319
2004-06-221,3121,3291,3001,32811,5001,328
2004-06-211,3101,3351,3001,31120,1001,311
2004-06-181,3101,3101,2911,29223,7001,292
2004-06-171,3001,3001,2901,29518,4001,295
2004-06-161,2911,2951,2801,29517,0001,295
2004-06-151,2901,2901,2701,28114,5001,281
2004-06-141,2981,2981,2821,2907,4001,290
2004-06-111,2781,2961,2781,29330,3001,293
2004-06-101,2801,2981,2751,2964,9001,296
2004-06-091,2991,3001,2781,2926,2001,292
2004-06-081,2751,3001,2751,30010,5001,300
2004-06-071,2791,3001,2781,27820,8001,278
2004-06-041,2851,2851,2611,27810,1001,278
2004-06-031,3021,3021,2701,28510,5001,285
2004-06-021,3081,3081,2811,2827,9001,282
2004-06-011,3001,3001,2701,2998,1001,299
2004-05-311,3101,3101,2991,3005,8001,300
2004-05-281,2801,3091,2801,29913,1001,299
2004-05-271,2801,3101,2701,28940,6001,289
2004-05-261,2701,2721,2611,26116,1001,261
2004-05-251,2691,2691,2501,26010,0001,260
2004-05-241,2551,2661,2501,26011,1001,260
2004-05-211,2581,2681,2201,25010,5001,250
2004-05-201,2901,2901,2501,2699,9001,269
2004-05-191,2931,2931,2301,27012,7001,270
2004-05-181,2451,2451,2201,23315,7001,233
2004-05-171,2761,2861,2451,24536,9001,245
2004-05-141,2701,2851,2601,27520,7001,275
2004-05-131,2801,2801,2531,26326,6001,263
2004-05-121,2701,2791,2571,27133,8001,271
2004-05-111,2501,2651,2501,25926,2001,259
2004-05-101,2871,2871,2501,26459,8001,264
2004-05-071,2731,3001,2711,29015,5001,290
2004-05-061,3101,3101,2801,28023,5001,280
2004-04-301,3201,3201,2961,30225,6001,302
2004-04-281,3161,3331,3161,32551,7001,325
2004-04-271,3201,3341,3111,31419,2001,314
2004-04-261,3491,3501,3221,32217,6001,322
2004-04-231,3461,3541,3351,34027,1001,340
2004-04-221,3361,3481,3361,34242,9001,342
2004-04-211,3511,3511,3351,34036,0001,340
2004-04-201,3501,3601,3441,35042,4001,350
2004-04-191,4211,4211,3571,37514,7001,375
2004-04-161,3981,4101,3951,40117,2001,401
2004-04-151,4111,4141,3701,38713,9001,387
2004-04-141,4241,4241,4001,41114,9001,411
2004-04-131,4181,4301,4091,42513,8001,425
2004-04-121,3321,3981,3321,3786,1001,378
2004-04-091,3721,3721,3311,3329,5001,332
2004-04-081,3931,4001,3701,37112,9001,371
2004-04-071,4001,4001,3801,39217,1001,392
2004-04-061,3901,3981,3701,3809,1001,380
2004-04-051,3821,3821,3501,35510,4001,355
2004-04-021,3501,4001,3421,34216,3001,342
2004-04-011,3701,3701,3101,31616,5001,316
2004-03-311,3451,3471,3201,34711,0001,347
2004-03-301,3221,3501,3151,32713,5001,327
2004-03-291,3001,3141,3001,31411,7001,314
2004-03-261,2901,3001,2801,30015,3001,300
2004-03-251,2801,2801,2611,27210,2001,272
2004-03-241,2801,2801,2611,2618,3001,261
2004-03-231,2651,3801,2501,28029,8001,280
2004-03-221,2051,2091,2001,2036,3001,203
2004-03-191,2461,2461,2231,22511,6001,225
2004-03-181,2541,2541,2311,23211,3001,232
2004-03-171,2601,2601,2431,25211,6001,252
2004-03-161,2491,2701,2431,24313,3001,243
2004-03-151,2601,2601,2451,2488,8001,248
2004-03-121,2411,2561,2351,25041,6001,250
2004-03-111,2281,2531,2251,24118,9001,241
2004-03-101,2101,2301,2011,21812,3001,218
2004-03-091,1811,2001,1811,1989,2001,198
2004-03-081,1901,1951,1851,1858,3001,185
2004-03-051,1541,1851,1541,1845,6001,184
2004-03-041,1551,1891,1501,15411,8001,154
2004-03-031,1401,1521,1401,1414,7001,141
2004-03-021,1701,1701,1131,1447,9001,144
2004-03-011,1511,1901,1511,18018,3001,180
2004-02-271,1191,1501,1131,14620,4001,146
2004-02-261,1141,1181,1071,1187,1001,118
2004-02-251,1001,1151,1001,1066,7001,106
2004-02-241,1161,1161,0941,1004,8001,100
2004-02-231,0961,1141,0941,0986,3001,098
2004-02-201,0971,1001,0941,09516,4001,095
2004-02-191,1151,1201,0911,0949,3001,094
2004-02-181,1091,1101,0901,0969,1001,096
2004-02-171,1001,1101,1001,1077,6001,107
2004-02-161,0991,1001,0961,1006,8001,100
2004-02-131,0851,0881,0751,0784,3001,078
2004-02-121,0751,0861,0751,0757,1001,075
2004-02-101,0751,0851,0751,0784,5001,078
2004-02-091,0801,0821,0761,0764,7001,076
2004-02-061,0881,0881,0651,0804,2001,080
2004-02-051,0631,0771,0631,0652,2001,065
2004-02-041,0931,0931,0621,0623,9001,062
2004-02-031,0741,0961,0691,0945,6001,094
2004-02-021,0851,0951,0741,0743,4001,074
2004-01-301,0411,0741,0411,0745,2001,074
2004-01-291,0901,0911,0601,06110,5001,061
2004-01-281,0951,1011,0911,0956,2001,095
2004-01-271,1131,1131,0961,0966,9001,096
2004-01-261,1111,1111,0941,0957,0001,095
2004-01-231,1001,1161,0911,10111,0001,101
2004-01-221,1181,1181,0901,0986,2001,098
2004-01-211,1181,1181,1061,10712,2001,107
2004-01-201,1101,1131,0911,0988,8001,098
2004-01-191,1201,1201,1071,11010,9001,110
2004-01-161,0901,1141,0871,10517,9001,105
2004-01-151,0861,0971,0851,0867,2001,086
2004-01-141,1001,1001,0831,0875,4001,087
2004-01-131,0911,0911,0831,0832,7001,083
2004-01-091,1001,1001,0811,08312,0001,083
2004-01-081,0991,0991,0851,0854,4001,085
2004-01-071,0911,1001,0871,0937,4001,093
2004-01-061,0951,1151,0951,10510,8001,105
2004-01-051,1001,1041,0961,0965,5001,096

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