3950 ザ・パック(株) の時系列データ [2006年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2006-12-29	1,971	1,978	1,964	1,969	6,800	1,969
2006-12-28	1,988	1,991	1,972	1,984	22,900	1,984
2006-12-27	1,987	1,990	1,950	1,987	25,800	1,987
2006-12-26	1,950	1,987	1,950	1,980	29,300	1,980
2006-12-25	2,005	2,015	1,992	1,994	51,200	1,994
2006-12-22	1,999	2,010	1,992	2,005	22,200	2,005
2006-12-21	2,000	2,020	1,999	2,000	25,000	2,000
2006-12-20	1,991	1,999	1,990	1,996	25,600	1,996
2006-12-19	1,994	2,000	1,988	1,990	22,600	1,990
2006-12-18	1,994	1,995	1,984	1,994	21,900	1,994
2006-12-15	1,984	1,995	1,982	1,992	18,500	1,992
2006-12-14	1,993	1,994	1,979	1,986	19,200	1,986
2006-12-13	1,998	1,998	1,985	1,987	33,900	1,987
2006-12-12	1,996	1,999	1,982	1,993	19,200	1,993
2006-12-11	1,973	1,994	1,969	1,992	23,200	1,992
2006-12-08	1,968	1,977	1,961	1,966	27,000	1,966
2006-12-07	1,981	1,982	1,956	1,969	24,900	1,969
2006-12-06	1,967	1,988	1,965	1,981	25,200	1,981
2006-12-05	1,961	1,976	1,960	1,963	29,400	1,963
2006-12-04	1,955	1,956	1,950	1,955	24,700	1,955
2006-12-01	1,944	1,957	1,941	1,948	37,100	1,948
2006-11-30	1,940	1,944	1,933	1,941	34,900	1,941
2006-11-29	1,931	1,939	1,925	1,939	23,100	1,939
2006-11-28	1,923	1,932	1,915	1,931	28,000	1,931
2006-11-27	1,935	1,940	1,922	1,932	21,500	1,932
2006-11-24	1,935	1,939	1,932	1,936	22,900	1,936
2006-11-22	1,920	1,940	1,911	1,930	80,900	1,930
2006-11-21	2,000	2,015	2,000	2,000	20,500	2,000
2006-11-20	2,020	2,020	2,000	2,000	17,300	2,000
2006-11-17	2,015	2,020	2,005	2,020	9,500	2,020
2006-11-16	2,015	2,020	2,010	2,010	13,800	2,010
2006-11-15	2,020	2,020	2,005	2,010	31,400	2,010
2006-11-14	2,000	2,030	1,995	2,015	33,900	2,015
2006-11-13	2,030	2,040	2,015	2,040	16,400	2,040
2006-11-10	2,070	2,070	2,025	2,030	20,100	2,030
2006-11-09	2,040	2,065	2,030	2,065	28,800	2,065
2006-11-08	2,040	2,045	2,035	2,040	16,700	2,040
2006-11-07	2,040	2,050	2,040	2,050	11,600	2,050
2006-11-06	2,050	2,055	2,040	2,050	15,500	2,050
2006-11-02	2,055	2,060	2,050	2,055	6,800	2,055
2006-11-01	2,050	2,100	2,050	2,070	3,900	2,070
2006-10-31	2,075	2,080	2,055	2,065	6,700	2,065
2006-10-30	2,145	2,145	2,090	2,090	7,700	2,090
2006-10-27	2,185	2,190	2,140	2,145	8,100	2,145
2006-10-26	2,165	2,195	2,130	2,170	8,700	2,170
2006-10-25	2,160	2,160	2,140	2,155	9,000	2,155
2006-10-24	2,165	2,165	2,115	2,115	8,000	2,115
2006-10-23	2,130	2,160	2,130	2,135	8,000	2,135
2006-10-20	2,135	2,135	2,120	2,130	3,900	2,130
2006-10-19	2,165	2,180	2,155	2,160	8,500	2,160
2006-10-18	2,195	2,195	2,135	2,140	8,700	2,140
2006-10-17	2,220	2,225	2,135	2,175	10,000	2,175
2006-10-16	2,100	2,200	2,035	2,190	33,300	2,190
2006-10-13	2,075	2,080	2,060	2,080	7,000	2,080
2006-10-12	2,065	2,080	2,050	2,060	5,700	2,060
2006-10-11	2,050	2,065	2,035	2,050	8,800	2,050
2006-10-10	2,050	2,080	2,050	2,065	4,900	2,065
2006-10-06	2,055	2,075	2,050	2,050	3,500	2,050
2006-10-05	2,055	2,080	2,055	2,080	4,700	2,080
2006-10-04	2,060	2,065	2,050	2,050	4,200	2,050
2006-10-03	2,065	2,065	2,050	2,060	7,500	2,060
2006-10-02	2,055	2,080	2,055	2,065	5,100	2,065
2006-09-29	2,075	2,080	2,070	2,075	5,100	2,075
2006-09-28	2,080	2,080	2,075	2,080	1,700	2,080
2006-09-27	2,080	2,095	2,055	2,085	6,900	2,085
2006-09-26	2,070	2,080	2,050	2,080	6,500	2,080
2006-09-25	2,075	2,075	1,960	2,070	11,000	2,070
2006-09-22	2,040	2,055	2,035	2,035	9,500	2,035
2006-09-21	2,035	2,035	2,000	2,030	4,100	2,030
2006-09-20	2,035	2,035	2,000	2,015	5,200	2,015
2006-09-19	2,030	2,035	2,025	2,030	5,900	2,030
2006-09-15	2,050	2,060	2,000	2,040	9,500	2,040
2006-09-14	2,020	2,060	2,000	2,030	11,700	2,030
2006-09-13	2,060	2,065	1,996	1,996	11,100	1,996
2006-09-12	1,998	2,030	1,972	1,998	10,000	1,998
2006-09-11	2,015	2,020	1,993	1,998	9,100	1,998
2006-09-08	2,015	2,025	2,005	2,010	22,500	2,010
2006-09-07	2,060	2,065	2,020	2,020	8,400	2,020
2006-09-06	2,070	2,100	2,065	2,065	9,600	2,065
2006-09-05	2,090	2,090	2,080	2,080	2,400	2,080
2006-09-04	2,090	2,100	2,085	2,085	6,000	2,085
2006-09-01	2,085	2,095	2,085	2,085	3,700	2,085
2006-08-31	2,100	2,130	2,095	2,120	8,800	2,120
2006-08-30	2,085	2,130	2,065	2,130	6,300	2,130
2006-08-29	2,110	2,110	2,090	2,090	7,000	2,090
2006-08-28	2,135	2,135	2,090	2,090	12,900	2,090
2006-08-25	2,100	2,155	2,095	2,135	11,100	2,135
2006-08-24	2,125	2,130	2,100	2,130	7,900	2,130
2006-08-23	2,145	2,160	2,130	2,140	6,000	2,140
2006-08-22	2,130	2,150	2,120	2,145	9,900	2,145
2006-08-21	2,155	2,160	2,120	2,130	12,200	2,130
2006-08-18	2,110	2,120	2,095	2,115	17,100	2,115
2006-08-17	2,100	2,120	2,085	2,095	9,400	2,095
2006-08-16	2,070	2,095	2,045	2,085	11,800	2,085
2006-08-15	2,025	2,090	2,020	2,055	14,800	2,055
2006-08-14	2,000	2,025	2,000	2,025	6,200	2,025
2006-08-11	1,985	2,010	1,980	1,989	20,400	1,989
2006-08-10	1,990	1,995	1,970	1,978	7,100	1,978
2006-08-09	1,997	2,000	1,948	1,991	12,900	1,991
2006-08-08	2,005	2,015	1,989	1,997	7,200	1,997
2006-08-07	2,020	2,020	1,980	1,980	9,300	1,980
2006-08-04	2,040	2,050	2,015	2,030	6,600	2,030
2006-08-03	2,050	2,050	2,010	2,020	6,900	2,020
2006-08-02	2,015	2,045	2,010	2,030	7,800	2,030
2006-08-01	2,000	2,095	2,000	2,025	8,800	2,025
2006-07-31	2,080	2,120	2,020	2,020	15,100	2,020
2006-07-28	2,100	2,100	2,050	2,050	7,600	2,050
2006-07-27	2,120	2,120	2,060	2,075	8,300	2,075
2006-07-26	2,140	2,140	2,065	2,110	10,000	2,110
2006-07-25	2,160	2,160	2,090	2,105	8,100	2,105
2006-07-24	2,005	2,085	1,994	2,080	14,200	2,080
2006-07-21	2,130	2,130	2,085	2,090	10,600	2,090
2006-07-20	2,145	2,150	2,105	2,135	14,300	2,135
2006-07-19	2,130	2,145	2,040	2,105	9,000	2,105
2006-07-18	2,215	2,215	2,020	2,115	16,000	2,115
2006-07-14	2,220	2,220	2,170	2,180	10,200	2,180
2006-07-13	2,225	2,225	2,160	2,195	7,500	2,195
2006-07-12	2,235	2,235	2,160	2,185	10,200	2,185
2006-07-11	2,270	2,270	2,210	2,220	7,600	2,220
2006-07-10	2,195	2,235	2,180	2,235	14,200	2,235
2006-07-07	2,220	2,220	2,170	2,180	5,300	2,180
2006-07-06	2,200	2,205	2,180	2,195	5,800	2,195
2006-07-05	2,180	2,230	2,180	2,195	6,500	2,195
2006-07-04	2,195	2,195	2,115	2,195	8,700	2,195
2006-07-03	2,245	2,255	2,200	2,200	7,200	2,200
2006-06-30	2,205	2,245	2,195	2,245	13,600	2,245
2006-06-29	2,235	2,255	2,180	2,185	20,800	2,185
2006-06-28	2,270	2,270	2,220	2,230	8,200	2,230
2006-06-27	2,250	2,280	2,250	2,280	11,100	2,280
2006-06-26	2,300	2,305	2,265	2,265	15,500	2,265
2006-06-23	2,285	2,295	2,245	2,295	12,700	2,295
2006-06-22	2,250	2,285	2,230	2,285	19,100	2,285
2006-06-21	2,235	2,250	2,215	2,225	12,000	2,225
2006-06-20	2,170	2,225	2,160	2,190	19,100	2,190
2006-06-19	2,185	2,185	2,140	2,155	12,300	2,155
2006-06-16	2,070	2,130	2,070	2,110	17,600	2,110
2006-06-15	1,976	2,050	1,976	2,045	12,700	2,045
2006-06-14	1,992	2,020	1,963	1,963	20,600	1,963
2006-06-13	1,990	2,020	1,990	1,992	11,700	1,992
2006-06-12	1,978	2,080	1,978	1,990	20,100	1,990
2006-06-09	1,912	2,000	1,912	1,977	28,700	1,977
2006-06-08	1,988	1,993	1,910	1,912	20,600	1,912
2006-06-07	2,000	2,040	2,000	2,020	12,400	2,020
2006-06-06	2,065	2,080	2,060	2,075	4,900	2,075
2006-06-05	2,065	2,125	2,065	2,085	14,900	2,085
2006-06-02	2,170	2,170	2,050	2,160	9,300	2,160
2006-06-01	2,155	2,190	2,140	2,160	10,400	2,160
2006-05-31	2,150	2,190	2,120	2,130	10,400	2,130
2006-05-30	2,170	2,200	2,105	2,180	8,500	2,180
2006-05-29	2,250	2,250	2,190	2,200	7,700	2,200
2006-05-26	2,240	2,270	2,190	2,215	11,700	2,215
2006-05-25	2,205	2,215	2,170	2,195	10,400	2,195
2006-05-24	2,195	2,200	2,150	2,175	9,800	2,175
2006-05-23	2,200	2,240	2,130	2,200	15,400	2,200
2006-05-22	2,310	2,310	2,220	2,220	16,500	2,220
2006-05-19	2,295	2,295	2,260	2,290	10,400	2,290
2006-05-18	2,270	2,280	2,255	2,280	7,900	2,280
2006-05-17	2,300	2,300	2,240	2,270	14,000	2,270
2006-05-16	2,325	2,325	2,250	2,260	21,800	2,260
2006-05-15	2,300	2,335	2,300	2,315	15,000	2,315
2006-05-12	2,365	2,375	2,285	2,370	22,800	2,370
2006-05-11	2,425	2,430	2,365	2,395	21,300	2,395
2006-05-10	2,440	2,445	2,425	2,430	18,700	2,430
2006-05-09	2,455	2,460	2,440	2,440	15,600	2,440
2006-05-08	2,490	2,495	2,455	2,455	11,100	2,455
2006-05-02	2,455	2,495	2,450	2,480	9,200	2,480
2006-05-01	2,450	2,465	2,445	2,450	8,900	2,450
2006-04-28	2,490	2,495	2,445	2,475	17,300	2,475
2006-04-27	2,485	2,530	2,485	2,520	23,500	2,520
2006-04-26	2,465	2,465	2,445	2,465	7,300	2,465
2006-04-25	2,415	2,460	2,405	2,460	22,400	2,460
2006-04-24	2,450	2,450	2,390	2,390	18,800	2,390
2006-04-21	2,420	2,470	2,420	2,465	11,300	2,465
2006-04-20	2,465	2,480	2,425	2,435	22,100	2,435
2006-04-19	2,480	2,485	2,420	2,430	16,100	2,430
2006-04-18	2,405	2,440	2,380	2,440	22,700	2,440
2006-04-17	2,450	2,450	2,380	2,400	21,000	2,400
2006-04-14	2,475	2,520	2,445	2,455	20,100	2,455
2006-04-13	2,495	2,535	2,480	2,490	19,700	2,490
2006-04-12	2,510	2,520	2,450	2,465	21,400	2,465
2006-04-11	2,550	2,550	2,510	2,510	27,700	2,510
2006-04-10	2,525	2,550	2,500	2,545	35,900	2,545
2006-04-07	2,400	2,600	2,400	2,485	72,800	2,485
2006-04-06	2,330	2,350	2,300	2,350	22,100	2,350
2006-04-05	2,285	2,355	2,280	2,300	30,100	2,300
2006-04-04	2,250	2,280	2,240	2,270	20,100	2,270
2006-04-03	2,240	2,250	2,225	2,240	21,900	2,240
2006-03-31	2,250	2,250	2,220	2,220	13,500	2,220
2006-03-30	2,250	2,250	2,225	2,235	14,100	2,235
2006-03-29	2,250	2,250	2,230	2,230	14,200	2,230
2006-03-28	2,250	2,250	2,230	2,250	15,800	2,250
2006-03-27	2,240	2,245	2,230	2,245	8,800	2,245
2006-03-24	2,240	2,240	2,210	2,225	15,900	2,225
2006-03-23	2,245	2,245	2,220	2,235	19,600	2,235
2006-03-22	2,245	2,245	2,200	2,220	22,000	2,220
2006-03-20	2,250	2,250	2,220	2,235	36,200	2,235
2006-03-17	2,250	2,260	2,210	2,230	117,200	2,230
2006-03-16	2,095	2,165	2,080	2,160	35,400	2,160
2006-03-15	2,100	2,100	2,070	2,070	11,600	2,070
2006-03-14	2,100	2,110	2,080	2,100	9,600	2,100
2006-03-13	2,115	2,155	2,080	2,095	16,200	2,095
2006-03-10	2,090	2,120	2,070	2,110	30,900	2,110
2006-03-09	2,030	2,125	2,030	2,120	28,700	2,120
2006-03-08	2,005	2,025	2,000	2,010	18,200	2,010
2006-03-07	1,981	2,035	1,981	2,000	21,900	2,000
2006-03-06	2,000	2,045	1,935	1,996	35,100	1,996
2006-03-03	2,000	2,040	1,971	2,020	43,400	2,020
2006-03-02	2,040	2,105	2,010	2,010	35,200	2,010
2006-03-01	2,035	2,120	2,035	2,105	31,600	2,105
2006-02-28	2,145	2,185	2,070	2,155	35,500	2,155
2006-02-27	2,255	2,255	2,145	2,145	32,400	2,145
2006-02-24	2,255	2,255	2,195	2,245	35,400	2,245
2006-02-23	2,235	2,260	2,200	2,240	26,600	2,240
2006-02-22	2,085	2,270	2,065	2,195	46,600	2,195
2006-02-21	2,090	2,090	2,005	2,045	24,400	2,045
2006-02-20	2,030	2,090	1,950	1,954	37,100	1,954
2006-02-17	2,030	2,030	1,956	2,005	43,500	2,005
2006-02-16	1,936	2,050	1,902	1,933	31,300	1,933
2006-02-15	1,969	2,050	1,910	1,937	31,100	1,937
2006-02-14	1,975	1,979	1,900	1,950	24,000	1,950
2006-02-13	2,040	2,070	1,960	2,010	21,600	2,010
2006-02-10	2,150	2,185	2,105	2,120	18,700	2,120
2006-02-09	2,255	2,305	2,185	2,185	13,800	2,185
2006-02-08	2,300	2,315	2,225	2,255	32,600	2,255
2006-02-07	2,265	2,345	2,255	2,330	22,600	2,330
2006-02-06	2,190	2,240	2,190	2,235	19,800	2,235
2006-02-03	2,155	2,220	2,150	2,205	14,300	2,205
2006-02-02	2,160	2,210	2,135	2,150	15,500	2,150
2006-02-01	2,180	2,205	2,110	2,190	42,700	2,190
2006-01-31	2,050	2,170	2,050	2,160	30,400	2,160
2006-01-30	2,060	2,135	2,025	2,060	29,900	2,060
2006-01-27	1,929	2,095	1,906	2,050	51,800	2,050
2006-01-26	1,909	1,925	1,898	1,912	16,800	1,912
2006-01-25	1,920	1,920	1,891	1,891	18,300	1,891
2006-01-24	1,890	1,909	1,876	1,908	21,100	1,908
2006-01-23	1,898	1,939	1,867	1,890	45,400	1,890
2006-01-20	1,839	1,939	1,801	1,902	42,000	1,902
2006-01-19	1,763	1,801	1,754	1,799	47,500	1,799
2006-01-18	1,829	1,842	1,750	1,793	41,200	1,793
2006-01-17	1,881	1,899	1,851	1,854	65,100	1,854
2006-01-16	1,800	1,870	1,795	1,857	41,700	1,857
2006-01-13	1,785	1,795	1,775	1,791	18,200	1,791
2006-01-12	1,770	1,785	1,759	1,782	27,200	1,782
2006-01-11	1,722	1,750	1,721	1,750	12,800	1,750
2006-01-10	1,760	1,764	1,702	1,705	28,100	1,705
2006-01-06	1,755	1,761	1,732	1,751	13,600	1,751
2006-01-05	1,743	1,759	1,736	1,750	11,600	1,750
2006-01-04	1,741	1,759	1,741	1,742	5,000	1,742

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