3950 ザ・パック(株) の時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	1,730	1,730	1,698	1,700	15,900	1,700
2007-12-27	1,750	1,750	1,734	1,741	15,100	1,741
2007-12-26	1,730	1,750	1,725	1,744	31,500	1,744
2007-12-25	1,704	1,748	1,680	1,730	62,200	1,730
2007-12-21	1,769	1,779	1,747	1,754	65,700	1,754
2007-12-20	1,789	1,789	1,764	1,770	29,500	1,770
2007-12-19	1,798	1,800	1,780	1,780	28,000	1,780
2007-12-18	1,780	1,795	1,766	1,791	37,600	1,791
2007-12-17	1,801	1,801	1,775	1,780	46,000	1,780
2007-12-14	1,802	1,821	1,787	1,800	63,400	1,800
2007-12-13	1,820	1,820	1,770	1,774	53,000	1,774
2007-12-12	1,808	1,809	1,790	1,807	34,200	1,807
2007-12-11	1,835	1,835	1,811	1,811	31,400	1,811
2007-12-10	1,824	1,834	1,810	1,817	37,700	1,817
2007-12-07	1,809	1,825	1,807	1,810	50,400	1,810
2007-12-06	1,802	1,813	1,802	1,808	28,600	1,808
2007-12-05	1,778	1,806	1,778	1,802	72,400	1,802
2007-12-04	1,807	1,817	1,774	1,779	234,200	1,779
2007-12-03	1,800	1,821	1,800	1,816	51,500	1,816
2007-11-30	1,811	1,814	1,796	1,809	70,500	1,809
2007-11-29	1,849	1,868	1,823	1,834	65,600	1,834
2007-11-28	1,899	1,899	1,873	1,879	82,500	1,879
2007-11-27	2,015	2,035	1,980	2,035	10,600	2,035
2007-11-26	1,969	1,999	1,963	1,986	10,500	1,986
2007-11-22	1,989	2,015	1,930	1,944	14,400	1,944
2007-11-21	1,959	1,977	1,949	1,977	18,800	1,977
2007-11-20	1,916	1,930	1,860	1,910	19,700	1,910
2007-11-19	1,942	1,942	1,913	1,917	13,700	1,917
2007-11-16	1,990	1,990	1,940	1,972	17,700	1,972
2007-11-15	1,990	1,997	1,988	1,996	14,200	1,996
2007-11-14	1,978	1,985	1,962	1,980	14,300	1,980
2007-11-13	1,976	1,995	1,960	1,978	16,000	1,978
2007-11-12	2,085	2,085	1,970	1,976	20,100	1,976
2007-11-09	1,971	2,010	1,969	1,985	14,000	1,985
2007-11-08	1,970	2,000	1,967	1,970	16,700	1,970
2007-11-07	2,040	2,070	2,040	2,040	9,400	2,040
2007-11-06	2,010	2,075	2,010	2,075	8,800	2,075
2007-11-05	2,055	2,060	2,010	2,015	4,500	2,015
2007-11-02	2,060	2,080	2,050	2,065	9,000	2,065
2007-11-01	2,035	2,090	2,035	2,085	8,800	2,085
2007-10-31	2,010	2,045	2,010	2,035	6,200	2,035
2007-10-30	2,030	2,050	1,995	2,000	17,500	2,000
2007-10-29	2,050	2,065	2,010	2,020	34,300	2,020
2007-10-26	2,145	2,145	2,035	2,090	13,100	2,090
2007-10-25	2,155	2,155	2,075	2,105	16,500	2,105
2007-10-24	2,140	2,180	2,120	2,130	19,300	2,130
2007-10-23	2,115	2,170	2,115	2,145	10,900	2,145
2007-10-22	2,130	2,150	2,100	2,140	5,100	2,140
2007-10-19	2,180	2,180	2,165	2,170	15,300	2,170
2007-10-18	2,165	2,180	2,145	2,175	20,200	2,175
2007-10-17	2,160	2,160	2,130	2,130	15,300	2,130
2007-10-16	2,085	2,150	2,085	2,135	10,600	2,135
2007-10-15	2,115	2,125	2,110	2,120	12,200	2,120
2007-10-12	2,170	2,170	2,155	2,155	6,700	2,155
2007-10-11	2,170	2,175	2,160	2,170	9,400	2,170
2007-10-10	2,175	2,175	2,160	2,165	9,100	2,165
2007-10-09	2,165	2,175	2,150	2,165	19,200	2,165
2007-10-05	2,185	2,185	2,155	2,165	9,700	2,165
2007-10-04	2,190	2,190	2,165	2,170	12,800	2,170
2007-10-03	2,190	2,200	2,170	2,190	17,600	2,190
2007-10-02	2,170	2,210	2,160	2,190	23,100	2,190
2007-10-01	2,135	2,190	2,130	2,160	16,200	2,160
2007-09-28	2,085	2,130	2,080	2,130	10,500	2,130
2007-09-27	2,070	2,085	2,060	2,065	21,700	2,065
2007-09-26	2,070	2,080	2,050	2,055	12,000	2,055
2007-09-25	2,095	2,110	2,060	2,065	12,100	2,065
2007-09-21	2,195	2,195	2,070	2,090	22,900	2,090
2007-09-20	2,200	2,210	2,175	2,180	23,100	2,180
2007-09-19	2,175	2,190	2,125	2,175	22,600	2,175
2007-09-18	2,165	2,165	2,130	2,135	13,600	2,135
2007-09-14	2,185	2,185	2,135	2,140	35,600	2,140
2007-09-13	2,155	2,165	2,105	2,105	23,800	2,105
2007-09-12	2,200	2,200	2,170	2,175	16,500	2,175
2007-09-11	2,195	2,195	2,170	2,170	22,600	2,170
2007-09-10	2,200	2,200	2,170	2,175	19,800	2,175
2007-09-07	2,165	2,205	2,150	2,200	18,200	2,200
2007-09-06	2,165	2,185	2,145	2,170	9,200	2,170
2007-09-05	2,225	2,225	2,200	2,205	12,000	2,205
2007-09-04	2,245	2,245	2,230	2,235	20,600	2,235
2007-09-03	2,220	2,265	2,220	2,245	25,800	2,245
2007-08-31	2,200	2,230	2,195	2,230	38,300	2,230
2007-08-30	2,170	2,180	2,165	2,180	8,400	2,180
2007-08-29	2,145	2,170	2,140	2,165	8,700	2,165
2007-08-28	2,140	2,185	2,140	2,175	7,200	2,175
2007-08-27	2,195	2,200	2,140	2,150	28,800	2,150
2007-08-24	2,105	2,125	2,080	2,125	27,700	2,125
2007-08-23	2,085	2,110	2,050	2,100	12,600	2,100
2007-08-22	2,015	2,110	2,015	2,090	22,600	2,090
2007-08-21	2,140	2,155	2,080	2,120	20,400	2,120
2007-08-20	2,140	2,140	2,100	2,100	10,900	2,100
2007-08-17	2,185	2,185	2,100	2,100	22,500	2,100
2007-08-16	2,180	2,180	2,140	2,180	22,500	2,180
2007-08-15	2,165	2,190	2,165	2,175	12,000	2,175
2007-08-14	2,200	2,200	2,185	2,190	4,600	2,190
2007-08-13	2,200	2,200	2,195	2,200	18,500	2,200
2007-08-10	2,195	2,200	2,190	2,195	22,400	2,195
2007-08-09	2,200	2,200	2,190	2,200	28,200	2,200
2007-08-08	2,200	2,200	2,195	2,200	9,100	2,200
2007-08-07	2,190	2,200	2,190	2,195	25,300	2,195
2007-08-06	2,200	2,210	2,190	2,205	28,200	2,205
2007-08-03	2,160	2,200	2,160	2,200	11,100	2,200
2007-08-02	2,195	2,230	2,175	2,200	37,200	2,200
2007-08-01	2,200	2,210	2,160	2,165	13,500	2,165
2007-07-31	2,170	2,205	2,170	2,195	22,900	2,195
2007-07-30	2,180	2,195	2,110	2,160	32,800	2,160
2007-07-27	2,200	2,200	2,155	2,190	16,400	2,190
2007-07-26	2,235	2,235	2,200	2,205	30,100	2,205
2007-07-25	2,205	2,210	2,190	2,205	27,600	2,205
2007-07-24	2,210	2,215	2,200	2,205	19,900	2,205
2007-07-23	2,200	2,215	2,200	2,200	13,700	2,200
2007-07-20	2,275	2,275	2,195	2,205	25,200	2,205
2007-07-19	2,240	2,285	2,240	2,255	21,500	2,255
2007-07-18	2,265	2,265	2,220	2,240	11,300	2,240
2007-07-17	2,285	2,300	2,235	2,250	15,700	2,250
2007-07-13	2,215	2,215	2,200	2,205	13,200	2,205
2007-07-12	2,220	2,225	2,180	2,185	14,900	2,185
2007-07-11	2,215	2,220	2,175	2,180	8,800	2,180
2007-07-10	2,265	2,265	2,200	2,205	13,500	2,205
2007-07-09	2,235	2,260	2,210	2,245	10,500	2,245
2007-07-06	2,250	2,265	2,225	2,235	9,800	2,235
2007-07-05	2,230	2,255	2,230	2,250	8,400	2,250
2007-07-04	2,240	2,245	2,210	2,220	7,000	2,220
2007-07-03	2,225	2,235	2,225	2,230	14,800	2,230
2007-07-02	2,265	2,325	2,200	2,265	31,300	2,265
2007-06-29	2,265	2,295	2,255	2,290	42,400	2,290
2007-06-28	2,270	2,300	2,255	2,300	14,800	2,300
2007-06-27	2,295	2,295	2,260	2,275	8,000	2,275
2007-06-26	2,320	2,325	2,280	2,290	21,000	2,290
2007-06-25	2,345	2,350	2,320	2,320	15,500	2,320
2007-06-22	2,330	2,345	2,330	2,340	8,600	2,340
2007-06-21	2,375	2,375	2,340	2,345	16,300	2,345
2007-06-20	2,360	2,380	2,350	2,375	19,900	2,375
2007-06-19	2,360	2,385	2,350	2,355	27,700	2,355
2007-06-18	2,345	2,370	2,345	2,360	18,500	2,360
2007-06-15	2,315	2,355	2,300	2,355	24,100	2,355
2007-06-14	2,340	2,340	2,325	2,330	18,400	2,330
2007-06-13	2,350	2,365	2,325	2,340	18,400	2,340
2007-06-12	2,380	2,385	2,355	2,370	13,300	2,370
2007-06-11	2,390	2,400	2,385	2,385	8,700	2,385
2007-06-08	2,400	2,400	2,385	2,385	34,800	2,385
2007-06-07	2,405	2,410	2,390	2,405	18,800	2,405
2007-06-06	2,400	2,420	2,390	2,410	31,900	2,410
2007-06-05	2,390	2,410	2,390	2,405	25,100	2,405
2007-06-04	2,410	2,410	2,385	2,400	24,200	2,400
2007-06-01	2,400	2,420	2,400	2,405	35,000	2,405
2007-05-31	2,380	2,400	2,375	2,395	18,600	2,395
2007-05-30	2,365	2,385	2,355	2,380	18,300	2,380
2007-05-29	2,375	2,385	2,360	2,375	14,700	2,375
2007-05-28	2,340	2,380	2,330	2,365	14,300	2,365
2007-05-25	2,355	2,355	2,320	2,345	18,300	2,345
2007-05-24	2,380	2,385	2,360	2,380	6,100	2,380
2007-05-23	2,385	2,390	2,355	2,385	14,100	2,385
2007-05-22	2,420	2,420	2,340	2,365	15,700	2,365
2007-05-21	2,370	2,430	2,345	2,425	43,300	2,425
2007-05-18	2,325	2,365	2,325	2,345	29,000	2,345
2007-05-17	2,280	2,325	2,225	2,295	24,600	2,295
2007-05-16	2,300	2,300	2,245	2,260	25,100	2,260
2007-05-15	2,340	2,340	2,295	2,315	27,300	2,315
2007-05-14	2,345	2,400	2,340	2,380	22,500	2,380
2007-05-11	2,385	2,415	2,355	2,375	16,400	2,375
2007-05-10	2,400	2,430	2,395	2,425	24,300	2,425
2007-05-09	2,330	2,400	2,330	2,390	19,900	2,390
2007-05-08	2,320	2,395	2,310	2,365	26,100	2,365
2007-05-07	2,420	2,445	2,405	2,440	21,500	2,440
2007-05-02	2,395	2,435	2,395	2,425	17,400	2,425
2007-05-01	2,375	2,465	2,360	2,435	51,500	2,435
2007-04-27	2,320	2,375	2,300	2,370	44,300	2,370
2007-04-26	2,250	2,310	2,210	2,310	39,900	2,310
2007-04-25	2,245	2,245	2,175	2,230	18,600	2,230
2007-04-24	2,210	2,255	2,185	2,250	30,700	2,250
2007-04-23	2,255	2,315	2,215	2,235	39,900	2,235
2007-04-20	2,210	2,220	2,195	2,215	18,600	2,215
2007-04-19	2,240	2,240	2,190	2,205	31,700	2,205
2007-04-18	2,180	2,255	2,175	2,240	39,300	2,240
2007-04-17	2,180	2,180	2,140	2,175	36,800	2,175
2007-04-16	2,185	2,185	2,160	2,170	22,900	2,170
2007-04-13	2,220	2,230	2,165	2,180	25,200	2,180
2007-04-12	2,210	2,220	2,200	2,220	9,800	2,220
2007-04-11	2,240	2,250	2,200	2,215	23,000	2,215
2007-04-10	2,250	2,255	2,240	2,245	46,900	2,245
2007-04-09	2,225	2,250	2,220	2,250	24,400	2,250
2007-04-06	2,190	2,225	2,185	2,220	19,700	2,220
2007-04-05	2,195	2,210	2,180	2,205	42,200	2,205
2007-04-04	2,160	2,195	2,150	2,190	36,200	2,190
2007-04-03	2,145	2,165	2,135	2,155	32,100	2,155
2007-04-02	2,170	2,170	2,100	2,125	46,000	2,125
2007-03-30	2,180	2,185	2,170	2,180	28,100	2,180
2007-03-29	2,145	2,165	2,135	2,165	22,100	2,165
2007-03-28	2,125	2,155	2,120	2,145	36,700	2,145
2007-03-27	2,120	2,130	2,110	2,110	17,700	2,110
2007-03-26	2,130	2,135	2,100	2,115	22,800	2,115
2007-03-23	2,120	2,120	2,085	2,120	37,200	2,120
2007-03-22	2,100	2,125	2,085	2,105	47,000	2,105
2007-03-20	2,090	2,090	2,070	2,085	22,600	2,085
2007-03-19	2,065	2,080	2,055	2,080	67,400	2,080
2007-03-16	2,070	2,070	2,030	2,050	55,700	2,050
2007-03-15	2,065	2,075	2,040	2,065	103,400	2,065
2007-03-14	2,010	2,060	2,010	2,045	71,300	2,045
2007-03-13	2,085	2,085	2,010	2,010	31,200	2,010
2007-03-12	2,040	2,095	2,040	2,085	75,400	2,085
2007-03-09	1,995	2,040	1,989	2,025	113,100	2,025
2007-03-08	1,925	1,945	1,912	1,945	15,600	1,945
2007-03-07	1,930	1,945	1,911	1,911	23,600	1,911
2007-03-06	1,898	1,912	1,898	1,912	12,700	1,912
2007-03-05	1,905	1,929	1,895	1,903	30,100	1,903
2007-03-02	1,923	1,942	1,905	1,935	17,700	1,935
2007-03-01	1,930	1,934	1,900	1,908	17,200	1,908
2007-02-28	1,926	1,940	1,899	1,924	25,300	1,924
2007-02-27	1,976	2,000	1,971	1,989	38,800	1,989
2007-02-26	1,981	1,981	1,958	1,960	18,700	1,960
2007-02-23	1,985	1,985	1,968	1,969	33,200	1,969
2007-02-22	1,957	1,983	1,957	1,971	30,600	1,971
2007-02-21	1,971	1,971	1,950	1,962	20,500	1,962
2007-02-20	1,979	1,979	1,958	1,967	14,600	1,967
2007-02-19	1,964	1,970	1,956	1,967	21,700	1,967
2007-02-16	1,965	1,965	1,951	1,963	38,300	1,963
2007-02-15	1,928	1,939	1,925	1,939	11,500	1,939
2007-02-14	1,930	1,937	1,923	1,923	14,800	1,923
2007-02-13	1,929	1,937	1,921	1,931	16,200	1,931
2007-02-09	1,916	1,931	1,911	1,929	13,100	1,929
2007-02-08	1,922	1,933	1,903	1,904	10,400	1,904
2007-02-07	1,952	1,952	1,910	1,920	14,000	1,920
2007-02-06	1,936	1,954	1,936	1,951	14,200	1,951
2007-02-05	1,968	1,968	1,927	1,931	21,400	1,931
2007-02-02	1,949	1,958	1,943	1,957	28,600	1,957
2007-02-01	1,917	1,944	1,902	1,943	37,200	1,943
2007-01-31	1,927	1,927	1,901	1,902	27,900	1,902
2007-01-30	1,911	1,925	1,899	1,916	46,800	1,916
2007-01-29	1,920	1,930	1,910	1,912	42,300	1,912
2007-01-26	1,905	1,929	1,894	1,917	20,800	1,917
2007-01-25	1,946	1,946	1,906	1,906	107,000	1,906
2007-01-24	1,939	1,949	1,934	1,942	63,900	1,942
2007-01-23	1,956	1,956	1,930	1,934	90,700	1,934
2007-01-22	1,976	1,976	1,947	1,950	54,500	1,950
2007-01-19	1,985	1,985	1,970	1,973	8,700	1,973
2007-01-18	1,980	1,984	1,951	1,973	15,900	1,973
2007-01-17	1,963	1,969	1,956	1,958	18,400	1,958
2007-01-16	1,960	1,964	1,943	1,951	29,100	1,951
2007-01-15	1,947	1,990	1,947	1,971	23,100	1,971
2007-01-12	1,942	1,955	1,930	1,942	28,600	1,942
2007-01-11	1,949	1,968	1,929	1,938	11,400	1,938
2007-01-10	1,991	1,991	1,942	1,950	18,900	1,950
2007-01-09	1,969	1,995	1,957	1,995	19,500	1,995
2007-01-05	1,987	1,987	1,960	1,963	12,400	1,963
2007-01-04	1,977	1,982	1,961	1,978	9,500	1,978

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