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
2004-12-30	1,330	1,335	1,328	1,328	7,000	1,328
2004-12-29	1,339	1,339	1,319	1,329	5,500	1,329
2004-12-28	1,338	1,338	1,326	1,327	6,100	1,327
2004-12-27	1,342	1,342	1,316	1,334	7,800	1,334
2004-12-24	1,346	1,350	1,344	1,348	25,200	1,348
2004-12-22	1,335	1,339	1,332	1,337	11,000	1,337
2004-12-21	1,330	1,335	1,330	1,334	13,700	1,334
2004-12-20	1,330	1,334	1,320	1,325	11,800	1,325
2004-12-17	1,335	1,335	1,330	1,332	16,400	1,332
2004-12-16	1,330	1,340	1,327	1,335	10,000	1,335
2004-12-15	1,330	1,330	1,321	1,327	9,600	1,327
2004-12-14	1,325	1,330	1,317	1,330	7,200	1,330
2004-12-13	1,325	1,330	1,319	1,320	8,400	1,320
2004-12-10	1,320	1,320	1,300	1,319	25,200	1,319
2004-12-09	1,305	1,314	1,304	1,314	2,600	1,314
2004-12-08	1,301	1,320	1,301	1,317	2,400	1,317
2004-12-07	1,330	1,330	1,317	1,317	3,800	1,317
2004-12-06	1,330	1,332	1,320	1,332	5,900	1,332
2004-12-03	1,330	1,330	1,316	1,330	2,600	1,330
2004-12-02	1,315	1,329	1,315	1,327	3,800	1,327
2004-12-01	1,308	1,314	1,305	1,310	5,900	1,310
2004-11-30	1,330	1,330	1,319	1,328	3,600	1,328
2004-11-29	1,330	1,330	1,325	1,330	7,900	1,330
2004-11-26	1,325	1,325	1,320	1,320	5,500	1,320
2004-11-25	1,325	1,325	1,316	1,317	7,500	1,317
2004-11-24	1,302	1,315	1,302	1,311	7,200	1,311
2004-11-22	1,335	1,335	1,300	1,302	5,500	1,302
2004-11-19	1,337	1,340	1,335	1,335	12,400	1,335
2004-11-18	1,342	1,346	1,331	1,331	9,300	1,331
2004-11-17	1,343	1,343	1,331	1,332	10,200	1,332
2004-11-16	1,350	1,350	1,340	1,342	9,600	1,342
2004-11-15	1,342	1,350	1,342	1,350	11,200	1,350
2004-11-12	1,330	1,350	1,330	1,350	6,400	1,350
2004-11-11	1,341	1,344	1,341	1,341	4,100	1,341
2004-11-10	1,350	1,360	1,341	1,341	48,500	1,341
2004-11-09	1,350	1,350	1,343	1,350	4,300	1,350
2004-11-08	1,358	1,358	1,340	1,340	11,600	1,340
2004-11-05	1,349	1,355	1,345	1,353	17,400	1,353
2004-11-04	1,350	1,350	1,345	1,349	18,600	1,349
2004-11-02	1,340	1,353	1,340	1,350	48,100	1,350
2004-11-01	1,339	1,350	1,335	1,349	20,700	1,349
2004-10-29	1,335	1,351	1,334	1,349	25,500	1,349
2004-10-28	1,351	1,358	1,345	1,350	21,900	1,350
2004-10-27	1,350	1,354	1,302	1,347	22,700	1,347
2004-10-26	1,340	1,352	1,340	1,350	10,900	1,350
2004-10-25	1,341	1,355	1,322	1,350	66,100	1,350
2004-10-22	1,336	1,350	1,335	1,340	15,400	1,340
2004-10-21	1,350	1,350	1,339	1,340	25,000	1,340
2004-10-20	1,360	1,360	1,320	1,350	33,600	1,350
2004-10-19	1,350	1,358	1,346	1,350	42,000	1,350
2004-10-18	1,345	1,347	1,340	1,345	22,700	1,345
2004-10-15	1,345	1,345	1,341	1,341	19,200	1,341
2004-10-14	1,340	1,345	1,340	1,342	10,000	1,342
2004-10-13	1,340	1,345	1,340	1,340	7,800	1,340
2004-10-12	1,340	1,340	1,336	1,336	10,200	1,336
2004-10-08	1,340	1,343	1,335	1,340	10,300	1,340
2004-10-07	1,339	1,341	1,331	1,341	13,200	1,341
2004-10-06	1,330	1,340	1,325	1,339	16,500	1,339
2004-10-05	1,321	1,337	1,321	1,330	16,000	1,330
2004-10-04	1,322	1,330	1,322	1,330	3,100	1,330
2004-10-01	1,332	1,332	1,320	1,322	2,200	1,322
2004-09-30	1,329	1,330	1,320	1,320	22,900	1,320
2004-09-29	1,323	1,331	1,323	1,329	16,100	1,329
2004-09-28	1,329	1,337	1,322	1,325	16,100	1,325
2004-09-27	1,330	1,336	1,311	1,329	32,800	1,329
2004-09-24	1,325	1,327	1,320	1,325	15,500	1,325
2004-09-22	1,324	1,324	1,317	1,324	16,200	1,324
2004-09-21	1,324	1,324	1,315	1,316	17,500	1,316
2004-09-17	1,320	1,325	1,318	1,319	26,200	1,319
2004-09-16	1,320	1,325	1,317	1,318	26,700	1,318
2004-09-15	1,318	1,324	1,306	1,316	22,900	1,316
2004-09-14	1,310	1,321	1,305	1,317	15,100	1,317
2004-09-13	1,320	1,321	1,310	1,310	12,900	1,310
2004-09-10	1,305	1,319	1,305	1,319	34,200	1,319
2004-09-09	1,297	1,321	1,297	1,318	27,100	1,318
2004-09-08	1,301	1,310	1,283	1,310	13,400	1,310
2004-09-07	1,281	1,310	1,281	1,300	12,700	1,300
2004-09-06	1,290	1,310	1,285	1,297	16,200	1,297
2004-09-03	1,289	1,290	1,280	1,290	6,900	1,290
2004-09-02	1,288	1,295	1,280	1,289	6,600	1,289
2004-09-01	1,277	1,290	1,277	1,290	17,000	1,290
2004-08-31	1,272	1,290	1,270	1,280	11,900	1,280
2004-08-30	1,280	1,280	1,273	1,280	3,000	1,280
2004-08-27	1,290	1,290	1,270	1,280	6,100	1,280
2004-08-26	1,295	1,295	1,270	1,271	6,800	1,271
2004-08-25	1,290	1,290	1,259	1,290	7,500	1,290
2004-08-24	1,259	1,270	1,257	1,262	5,700	1,262
2004-08-23	1,259	1,280	1,259	1,260	7,900	1,260
2004-08-20	1,261	1,294	1,261	1,266	1,900	1,266
2004-08-19	1,300	1,300	1,280	1,280	6,400	1,280
2004-08-18	1,259	1,283	1,256	1,283	6,600	1,283
2004-08-17	1,269	1,271	1,245	1,248	8,500	1,248
2004-08-16	1,285	1,285	1,247	1,251	11,000	1,251
2004-08-13	1,220	1,246	1,212	1,245	13,100	1,245
2004-08-12	1,228	1,267	1,220	1,232	9,600	1,232
2004-08-11	1,236	1,250	1,230	1,248	6,000	1,248
2004-08-10	1,263	1,263	1,221	1,254	4,400	1,254
2004-08-09	1,288	1,288	1,207	1,265	6,300	1,265
2004-08-06	1,285	1,290	1,282	1,288	4,200	1,288
2004-08-05	1,290	1,304	1,281	1,294	3,400	1,294
2004-08-04	1,301	1,301	1,266	1,289	5,600	1,289
2004-08-03	1,315	1,315	1,281	1,301	6,500	1,301
2004-08-02	1,300	1,302	1,290	1,301	7,400	1,301
2004-07-30	1,313	1,313	1,290	1,300	8,600	1,300
2004-07-29	1,300	1,310	1,285	1,290	6,600	1,290
2004-07-28	1,313	1,313	1,285	1,296	7,100	1,296
2004-07-27	1,315	1,316	1,280	1,288	16,300	1,288
2004-07-26	1,317	1,317	1,310	1,315	10,900	1,315
2004-07-23	1,318	1,318	1,307	1,315	14,300	1,315
2004-07-22	1,318	1,318	1,305	1,308	19,800	1,308
2004-07-21	1,318	1,318	1,306	1,317	15,200	1,317
2004-07-20	1,305	1,305	1,280	1,300	11,300	1,300
2004-07-16	1,296	1,305	1,295	1,298	13,200	1,298
2004-07-15	1,307	1,307	1,283	1,295	13,400	1,295
2004-07-14	1,319	1,319	1,295	1,295	10,500	1,295
2004-07-13	1,318	1,320	1,290	1,290	12,500	1,290
2004-07-12	1,325	1,326	1,305	1,319	26,100	1,319
2004-07-09	1,314	1,314	1,277	1,297	14,500	1,297
2004-07-08	1,272	1,286	1,272	1,273	5,500	1,273
2004-07-07	1,280	1,290	1,269	1,270	6,100	1,270
2004-07-06	1,292	1,300	1,290	1,291	13,300	1,291
2004-07-05	1,316	1,316	1,290	1,291	8,600	1,291
2004-07-02	1,315	1,315	1,308	1,310	6,400	1,310
2004-07-01	1,306	1,320	1,306	1,315	8,200	1,315
2004-06-30	1,311	1,320	1,309	1,318	10,600	1,318
2004-06-29	1,306	1,321	1,306	1,320	21,500	1,320
2004-06-28	1,328	1,328	1,301	1,326	14,800	1,326
2004-06-25	1,320	1,320	1,309	1,311	10,100	1,311
2004-06-24	1,322	1,326	1,313	1,324	13,300	1,324
2004-06-23	1,326	1,327	1,315	1,319	10,800	1,319
2004-06-22	1,312	1,329	1,300	1,328	11,500	1,328
2004-06-21	1,310	1,335	1,300	1,311	20,100	1,311
2004-06-18	1,310	1,310	1,291	1,292	23,700	1,292
2004-06-17	1,300	1,300	1,290	1,295	18,400	1,295
2004-06-16	1,291	1,295	1,280	1,295	17,000	1,295
2004-06-15	1,290	1,290	1,270	1,281	14,500	1,281
2004-06-14	1,298	1,298	1,282	1,290	7,400	1,290
2004-06-11	1,278	1,296	1,278	1,293	30,300	1,293
2004-06-10	1,280	1,298	1,275	1,296	4,900	1,296
2004-06-09	1,299	1,300	1,278	1,292	6,200	1,292
2004-06-08	1,275	1,300	1,275	1,300	10,500	1,300
2004-06-07	1,279	1,300	1,278	1,278	20,800	1,278
2004-06-04	1,285	1,285	1,261	1,278	10,100	1,278
2004-06-03	1,302	1,302	1,270	1,285	10,500	1,285
2004-06-02	1,308	1,308	1,281	1,282	7,900	1,282
2004-06-01	1,300	1,300	1,270	1,299	8,100	1,299
2004-05-31	1,310	1,310	1,299	1,300	5,800	1,300
2004-05-28	1,280	1,309	1,280	1,299	13,100	1,299
2004-05-27	1,280	1,310	1,270	1,289	40,600	1,289
2004-05-26	1,270	1,272	1,261	1,261	16,100	1,261
2004-05-25	1,269	1,269	1,250	1,260	10,000	1,260
2004-05-24	1,255	1,266	1,250	1,260	11,100	1,260
2004-05-21	1,258	1,268	1,220	1,250	10,500	1,250
2004-05-20	1,290	1,290	1,250	1,269	9,900	1,269
2004-05-19	1,293	1,293	1,230	1,270	12,700	1,270
2004-05-18	1,245	1,245	1,220	1,233	15,700	1,233
2004-05-17	1,276	1,286	1,245	1,245	36,900	1,245
2004-05-14	1,270	1,285	1,260	1,275	20,700	1,275
2004-05-13	1,280	1,280	1,253	1,263	26,600	1,263
2004-05-12	1,270	1,279	1,257	1,271	33,800	1,271
2004-05-11	1,250	1,265	1,250	1,259	26,200	1,259
2004-05-10	1,287	1,287	1,250	1,264	59,800	1,264
2004-05-07	1,273	1,300	1,271	1,290	15,500	1,290
2004-05-06	1,310	1,310	1,280	1,280	23,500	1,280
2004-04-30	1,320	1,320	1,296	1,302	25,600	1,302
2004-04-28	1,316	1,333	1,316	1,325	51,700	1,325
2004-04-27	1,320	1,334	1,311	1,314	19,200	1,314
2004-04-26	1,349	1,350	1,322	1,322	17,600	1,322
2004-04-23	1,346	1,354	1,335	1,340	27,100	1,340
2004-04-22	1,336	1,348	1,336	1,342	42,900	1,342
2004-04-21	1,351	1,351	1,335	1,340	36,000	1,340
2004-04-20	1,350	1,360	1,344	1,350	42,400	1,350
2004-04-19	1,421	1,421	1,357	1,375	14,700	1,375
2004-04-16	1,398	1,410	1,395	1,401	17,200	1,401
2004-04-15	1,411	1,414	1,370	1,387	13,900	1,387
2004-04-14	1,424	1,424	1,400	1,411	14,900	1,411
2004-04-13	1,418	1,430	1,409	1,425	13,800	1,425
2004-04-12	1,332	1,398	1,332	1,378	6,100	1,378
2004-04-09	1,372	1,372	1,331	1,332	9,500	1,332
2004-04-08	1,393	1,400	1,370	1,371	12,900	1,371
2004-04-07	1,400	1,400	1,380	1,392	17,100	1,392
2004-04-06	1,390	1,398	1,370	1,380	9,100	1,380
2004-04-05	1,382	1,382	1,350	1,355	10,400	1,355
2004-04-02	1,350	1,400	1,342	1,342	16,300	1,342
2004-04-01	1,370	1,370	1,310	1,316	16,500	1,316
2004-03-31	1,345	1,347	1,320	1,347	11,000	1,347
2004-03-30	1,322	1,350	1,315	1,327	13,500	1,327
2004-03-29	1,300	1,314	1,300	1,314	11,700	1,314
2004-03-26	1,290	1,300	1,280	1,300	15,300	1,300
2004-03-25	1,280	1,280	1,261	1,272	10,200	1,272
2004-03-24	1,280	1,280	1,261	1,261	8,300	1,261
2004-03-23	1,265	1,380	1,250	1,280	29,800	1,280
2004-03-22	1,205	1,209	1,200	1,203	6,300	1,203
2004-03-19	1,246	1,246	1,223	1,225	11,600	1,225
2004-03-18	1,254	1,254	1,231	1,232	11,300	1,232
2004-03-17	1,260	1,260	1,243	1,252	11,600	1,252
2004-03-16	1,249	1,270	1,243	1,243	13,300	1,243
2004-03-15	1,260	1,260	1,245	1,248	8,800	1,248
2004-03-12	1,241	1,256	1,235	1,250	41,600	1,250
2004-03-11	1,228	1,253	1,225	1,241	18,900	1,241
2004-03-10	1,210	1,230	1,201	1,218	12,300	1,218
2004-03-09	1,181	1,200	1,181	1,198	9,200	1,198
2004-03-08	1,190	1,195	1,185	1,185	8,300	1,185
2004-03-05	1,154	1,185	1,154	1,184	5,600	1,184
2004-03-04	1,155	1,189	1,150	1,154	11,800	1,154
2004-03-03	1,140	1,152	1,140	1,141	4,700	1,141
2004-03-02	1,170	1,170	1,113	1,144	7,900	1,144
2004-03-01	1,151	1,190	1,151	1,180	18,300	1,180
2004-02-27	1,119	1,150	1,113	1,146	20,400	1,146
2004-02-26	1,114	1,118	1,107	1,118	7,100	1,118
2004-02-25	1,100	1,115	1,100	1,106	6,700	1,106
2004-02-24	1,116	1,116	1,094	1,100	4,800	1,100
2004-02-23	1,096	1,114	1,094	1,098	6,300	1,098
2004-02-20	1,097	1,100	1,094	1,095	16,400	1,095
2004-02-19	1,115	1,120	1,091	1,094	9,300	1,094
2004-02-18	1,109	1,110	1,090	1,096	9,100	1,096
2004-02-17	1,100	1,110	1,100	1,107	7,600	1,107
2004-02-16	1,099	1,100	1,096	1,100	6,800	1,100
2004-02-13	1,085	1,088	1,075	1,078	4,300	1,078
2004-02-12	1,075	1,086	1,075	1,075	7,100	1,075
2004-02-10	1,075	1,085	1,075	1,078	4,500	1,078
2004-02-09	1,080	1,082	1,076	1,076	4,700	1,076
2004-02-06	1,088	1,088	1,065	1,080	4,200	1,080
2004-02-05	1,063	1,077	1,063	1,065	2,200	1,065
2004-02-04	1,093	1,093	1,062	1,062	3,900	1,062
2004-02-03	1,074	1,096	1,069	1,094	5,600	1,094
2004-02-02	1,085	1,095	1,074	1,074	3,400	1,074
2004-01-30	1,041	1,074	1,041	1,074	5,200	1,074
2004-01-29	1,090	1,091	1,060	1,061	10,500	1,061
2004-01-28	1,095	1,101	1,091	1,095	6,200	1,095
2004-01-27	1,113	1,113	1,096	1,096	6,900	1,096
2004-01-26	1,111	1,111	1,094	1,095	7,000	1,095
2004-01-23	1,100	1,116	1,091	1,101	11,000	1,101
2004-01-22	1,118	1,118	1,090	1,098	6,200	1,098
2004-01-21	1,118	1,118	1,106	1,107	12,200	1,107
2004-01-20	1,110	1,113	1,091	1,098	8,800	1,098
2004-01-19	1,120	1,120	1,107	1,110	10,900	1,110
2004-01-16	1,090	1,114	1,087	1,105	17,900	1,105
2004-01-15	1,086	1,097	1,085	1,086	7,200	1,086
2004-01-14	1,100	1,100	1,083	1,087	5,400	1,087
2004-01-13	1,091	1,091	1,083	1,083	2,700	1,083
2004-01-09	1,100	1,100	1,081	1,083	12,000	1,083
2004-01-08	1,099	1,099	1,085	1,085	4,400	1,085
2004-01-07	1,091	1,100	1,087	1,093	7,400	1,093
2004-01-06	1,095	1,115	1,095	1,105	10,800	1,105
2004-01-05	1,100	1,104	1,096	1,096	5,500	1,096

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