3950 ザ・パック(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	1,473	1,473	1,396	1,448	28,300	1,448
2010-12-29	1,480	1,485	1,475	1,480	12,500	1,480
2010-12-28	1,490	1,494	1,484	1,490	33,700	1,490
2010-12-27	1,505	1,511	1,502	1,506	69,700	1,506
2010-12-24	1,514	1,516	1,510	1,514	14,300	1,514
2010-12-22	1,528	1,528	1,515	1,516	14,900	1,516
2010-12-21	1,508	1,526	1,508	1,520	30,700	1,520
2010-12-20	1,502	1,510	1,500	1,504	21,900	1,504
2010-12-17	1,497	1,510	1,497	1,503	21,400	1,503
2010-12-16	1,500	1,501	1,497	1,498	25,300	1,498
2010-12-15	1,498	1,505	1,496	1,505	26,300	1,505
2010-12-14	1,500	1,504	1,497	1,500	24,700	1,500
2010-12-13	1,512	1,513	1,496	1,500	37,300	1,500
2010-12-10	1,510	1,518	1,505	1,511	39,800	1,511
2010-12-09	1,529	1,530	1,525	1,526	9,700	1,526
2010-12-08	1,517	1,527	1,517	1,525	32,500	1,525
2010-12-07	1,519	1,520	1,515	1,520	13,600	1,520
2010-12-06	1,508	1,520	1,508	1,518	5,300	1,518
2010-12-03	1,503	1,519	1,480	1,508	26,000	1,508
2010-12-02	1,517	1,517	1,475	1,501	8,600	1,501
2010-12-01	1,472	1,498	1,472	1,489	9,400	1,489
2010-11-30	1,518	1,524	1,470	1,470	37,200	1,470
2010-11-29	1,528	1,538	1,504	1,508	33,300	1,508
2010-11-26	1,507	1,514	1,497	1,500	28,500	1,500
2010-11-25	1,509	1,509	1,483	1,496	43,500	1,496
2010-11-24	1,493	1,510	1,479	1,479	28,500	1,479
2010-11-22	1,495	1,505	1,485	1,497	25,800	1,497
2010-11-19	1,499	1,500	1,475	1,494	19,500	1,494
2010-11-18	1,421	1,469	1,421	1,469	21,200	1,469
2010-11-17	1,450	1,459	1,419	1,425	26,300	1,425
2010-11-16	1,479	1,479	1,457	1,460	13,800	1,460
2010-11-15	1,455	1,473	1,448	1,468	8,800	1,468
2010-11-12	1,470	1,479	1,451	1,452	16,800	1,452
2010-11-11	1,470	1,485	1,466	1,478	9,700	1,478
2010-11-10	1,463	1,490	1,460	1,466	26,600	1,466
2010-11-09	1,477	1,490	1,470	1,488	5,900	1,488
2010-11-08	1,473	1,486	1,465	1,483	9,200	1,483
2010-11-05	1,517	1,547	1,457	1,459	31,100	1,459
2010-11-04	1,500	1,540	1,485	1,488	10,300	1,488
2010-11-02	1,482	1,486	1,466	1,481	8,100	1,481
2010-11-01	1,485	1,499	1,468	1,473	13,600	1,473
2010-10-29	1,461	1,507	1,461	1,484	10,900	1,484
2010-10-28	1,534	1,534	1,444	1,461	41,200	1,461
2010-10-27	1,530	1,548	1,518	1,529	15,700	1,529
2010-10-26	1,505	1,537	1,468	1,509	21,700	1,509
2010-10-25	1,497	1,550	1,487	1,503	34,600	1,503
2010-10-22	1,456	1,485	1,453	1,476	16,000	1,476
2010-10-21	1,450	1,450	1,423	1,446	16,500	1,446
2010-10-20	1,458	1,458	1,420	1,428	17,600	1,428
2010-10-19	1,471	1,474	1,437	1,458	14,500	1,458
2010-10-18	1,459	1,471	1,450	1,457	15,800	1,457
2010-10-15	1,496	1,496	1,460	1,461	15,900	1,461
2010-10-14	1,469	1,504	1,469	1,496	9,800	1,496
2010-10-13	1,475	1,486	1,460	1,466	14,700	1,466
2010-10-12	1,529	1,529	1,462	1,474	21,500	1,474
2010-10-08	1,549	1,565	1,525	1,525	12,700	1,525
2010-10-07	1,580	1,595	1,550	1,561	15,900	1,561
2010-10-06	1,583	1,593	1,574	1,579	8,600	1,579
2010-10-05	1,560	1,588	1,542	1,582	14,200	1,582
2010-10-04	1,578	1,579	1,564	1,564	4,600	1,564
2010-10-01	1,580	1,586	1,552	1,572	16,500	1,572
2010-09-30	1,637	1,643	1,576	1,578	14,100	1,578
2010-09-29	1,617	1,648	1,617	1,636	19,200	1,636
2010-09-28	1,624	1,650	1,570	1,625	12,400	1,625
2010-09-27	1,620	1,624	1,590	1,624	10,900	1,624
2010-09-24	1,619	1,627	1,572	1,582	26,200	1,582
2010-09-22	1,618	1,642	1,612	1,618	15,100	1,618
2010-09-21	1,648	1,648	1,582	1,598	23,700	1,598
2010-09-17	1,643	1,645	1,590	1,616	25,100	1,616
2010-09-16	1,650	1,653	1,614	1,625	16,100	1,625
2010-09-15	1,586	1,643	1,583	1,635	20,100	1,635
2010-09-14	1,598	1,613	1,594	1,598	8,100	1,598
2010-09-13	1,637	1,639	1,586	1,587	17,200	1,587
2010-09-10	1,622	1,638	1,605	1,623	30,700	1,623
2010-09-09	1,618	1,618	1,580	1,594	16,000	1,594
2010-09-08	1,638	1,638	1,608	1,616	10,000	1,616
2010-09-07	1,651	1,665	1,650	1,660	5,900	1,660
2010-09-06	1,614	1,676	1,614	1,665	12,600	1,665
2010-09-03	1,620	1,648	1,606	1,613	9,400	1,613
2010-09-02	1,620	1,650	1,607	1,624	10,400	1,624
2010-09-01	1,615	1,635	1,593	1,610	14,800	1,610
2010-08-31	1,636	1,636	1,606	1,615	17,300	1,615
2010-08-30	1,655	1,697	1,650	1,661	32,800	1,661
2010-08-27	1,617	1,648	1,617	1,647	23,700	1,647
2010-08-26	1,604	1,620	1,600	1,616	14,400	1,616
2010-08-25	1,597	1,616	1,588	1,602	17,300	1,602
2010-08-24	1,586	1,599	1,559	1,593	10,400	1,593
2010-08-23	1,589	1,603	1,589	1,593	8,000	1,593
2010-08-20	1,616	1,629	1,600	1,600	8,400	1,600
2010-08-19	1,653	1,656	1,631	1,641	18,400	1,641
2010-08-18	1,620	1,650	1,608	1,650	23,800	1,650
2010-08-17	1,588	1,608	1,555	1,604	22,200	1,604
2010-08-16	1,556	1,592	1,549	1,588	16,500	1,588
2010-08-13	1,553	1,563	1,535	1,555	16,000	1,555
2010-08-12	1,507	1,557	1,507	1,546	17,200	1,546
2010-08-11	1,573	1,573	1,495	1,522	16,100	1,522
2010-08-10	1,609	1,609	1,543	1,577	23,900	1,577
2010-08-09	1,610	1,610	1,602	1,610	14,200	1,610
2010-08-06	1,618	1,620	1,608	1,613	11,900	1,613
2010-08-05	1,620	1,623	1,606	1,619	17,200	1,619
2010-08-04	1,626	1,627	1,600	1,621	21,400	1,621
2010-08-03	1,639	1,645	1,611	1,625	10,200	1,625
2010-08-02	1,635	1,635	1,600	1,617	12,400	1,617
2010-07-30	1,654	1,654	1,616	1,634	25,700	1,634
2010-07-29	1,634	1,665	1,585	1,656	41,000	1,656
2010-07-28	1,627	1,643	1,620	1,637	21,700	1,637
2010-07-27	1,629	1,641	1,621	1,626	13,300	1,626
2010-07-26	1,610	1,625	1,604	1,619	26,900	1,619
2010-07-23	1,588	1,607	1,587	1,594	28,600	1,594
2010-07-22	1,567	1,578	1,567	1,569	12,000	1,569
2010-07-21	1,560	1,570	1,557	1,564	11,800	1,564
2010-07-20	1,556	1,565	1,537	1,559	14,900	1,559
2010-07-16	1,566	1,574	1,558	1,566	18,500	1,566
2010-07-15	1,569	1,569	1,542	1,562	17,800	1,562
2010-07-14	1,546	1,558	1,517	1,551	18,400	1,551
2010-07-13	1,529	1,537	1,500	1,508	27,400	1,508
2010-07-12	1,554	1,575	1,479	1,529	28,300	1,529
2010-07-09	1,547	1,571	1,514	1,548	27,200	1,548
2010-07-08	1,520	1,526	1,493	1,523	31,700	1,523
2010-07-07	1,512	1,512	1,486	1,500	10,300	1,500
2010-07-06	1,510	1,523	1,491	1,520	17,200	1,520
2010-07-05	1,509	1,534	1,509	1,528	8,800	1,528
2010-07-02	1,531	1,531	1,520	1,526	18,000	1,526
2010-07-01	1,536	1,550	1,534	1,542	9,300	1,542
2010-06-30	1,580	1,587	1,548	1,559	17,300	1,559
2010-06-29	1,594	1,605	1,582	1,597	22,400	1,597
2010-06-28	1,595	1,598	1,584	1,592	19,300	1,592
2010-06-25	1,600	1,618	1,593	1,600	38,900	1,600
2010-06-24	1,581	1,608	1,580	1,589	13,400	1,589
2010-06-23	1,591	1,600	1,581	1,587	16,600	1,587
2010-06-22	1,604	1,618	1,560	1,610	23,000	1,610
2010-06-21	1,597	1,644	1,588	1,626	35,500	1,626
2010-06-18	1,549	1,648	1,537	1,575	41,500	1,575
2010-06-17	1,541	1,544	1,526	1,535	20,200	1,535
2010-06-16	1,499	1,539	1,495	1,533	25,200	1,533
2010-06-15	1,494	1,495	1,475	1,493	9,800	1,493
2010-06-14	1,487	1,494	1,472	1,488	14,600	1,488
2010-06-11	1,470	1,494	1,452	1,485	35,600	1,485
2010-06-10	1,437	1,439	1,411	1,438	12,100	1,438
2010-06-09	1,413	1,438	1,406	1,429	14,800	1,429
2010-06-08	1,421	1,436	1,406	1,425	10,500	1,425
2010-06-07	1,450	1,450	1,382	1,430	24,400	1,430
2010-06-04	1,464	1,470	1,462	1,470	11,200	1,470
2010-06-03	1,454	1,471	1,450	1,455	22,000	1,455
2010-06-02	1,424	1,457	1,424	1,439	14,200	1,439
2010-06-01	1,440	1,466	1,400	1,452	19,900	1,452
2010-05-31	1,439	1,460	1,439	1,457	16,300	1,457
2010-05-28	1,446	1,459	1,422	1,447	30,900	1,447
2010-05-27	1,422	1,432	1,395	1,419	35,500	1,419
2010-05-26	1,482	1,492	1,425	1,433	53,500	1,433
2010-05-25	1,533	1,533	1,486	1,506	33,200	1,506
2010-05-24	1,533	1,547	1,493	1,534	29,700	1,534
2010-05-21	1,553	1,553	1,521	1,545	34,000	1,545
2010-05-20	1,573	1,600	1,550	1,582	14,400	1,582
2010-05-19	1,591	1,595	1,564	1,595	18,000	1,595
2010-05-18	1,602	1,602	1,581	1,592	33,300	1,592
2010-05-17	1,625	1,625	1,601	1,613	26,300	1,613
2010-05-14	1,637	1,645	1,623	1,639	36,100	1,639
2010-05-13	1,630	1,643	1,612	1,640	37,900	1,640
2010-05-12	1,631	1,640	1,610	1,626	68,500	1,626
2010-05-11	1,556	1,655	1,554	1,624	82,000	1,624
2010-05-10	1,552	1,553	1,526	1,539	57,100	1,539
2010-05-07	1,566	1,572	1,546	1,556	26,000	1,556
2010-05-06	1,571	1,590	1,566	1,577	44,900	1,577
2010-04-30	1,580	1,599	1,570	1,576	23,700	1,576
2010-04-28	1,585	1,592	1,570	1,585	30,300	1,585
2010-04-27	1,616	1,618	1,588	1,610	28,900	1,610
2010-04-26	1,585	1,628	1,582	1,622	60,600	1,622
2010-04-23	1,564	1,587	1,553	1,578	46,600	1,578
2010-04-22	1,515	1,565	1,515	1,561	50,600	1,561
2010-04-21	1,536	1,580	1,531	1,575	70,600	1,575
2010-04-20	1,530	1,530	1,510	1,528	31,600	1,528
2010-04-19	1,529	1,530	1,501	1,507	24,400	1,507
2010-04-16	1,530	1,537	1,520	1,537	38,000	1,537
2010-04-15	1,519	1,530	1,503	1,526	22,900	1,526
2010-04-14	1,500	1,515	1,495	1,512	25,700	1,512
2010-04-13	1,525	1,525	1,493	1,501	33,000	1,501
2010-04-12	1,541	1,542	1,526	1,538	31,600	1,538
2010-04-09	1,511	1,542	1,508	1,538	63,200	1,538
2010-04-08	1,499	1,520	1,493	1,515	42,300	1,515
2010-04-07	1,500	1,508	1,495	1,501	35,700	1,501
2010-04-06	1,509	1,509	1,471	1,495	63,000	1,495
2010-04-05	1,430	1,480	1,421	1,479	67,700	1,479
2010-04-02	1,419	1,419	1,407	1,417	16,900	1,417
2010-04-01	1,393	1,413	1,384	1,411	30,100	1,411
2010-03-31	1,430	1,430	1,397	1,404	40,400	1,404
2010-03-30	1,409	1,428	1,396	1,428	33,200	1,428
2010-03-29	1,420	1,424	1,395	1,399	24,200	1,399
2010-03-26	1,405	1,415	1,391	1,415	33,500	1,415
2010-03-25	1,411	1,411	1,375	1,405	43,200	1,405
2010-03-24	1,408	1,408	1,352	1,398	31,200	1,398
2010-03-23	1,399	1,417	1,395	1,412	36,400	1,412
2010-03-19	1,388	1,409	1,378	1,398	57,300	1,398
2010-03-18	1,387	1,389	1,379	1,384	21,300	1,384
2010-03-17	1,390	1,390	1,372	1,387	18,500	1,387
2010-03-16	1,386	1,386	1,363	1,383	18,500	1,383
2010-03-15	1,391	1,400	1,373	1,386	60,200	1,386
2010-03-12	1,343	1,352	1,340	1,348	34,400	1,348
2010-03-11	1,340	1,348	1,331	1,346	11,700	1,346
2010-03-10	1,335	1,338	1,321	1,333	20,400	1,333
2010-03-09	1,331	1,350	1,331	1,344	20,700	1,344
2010-03-08	1,341	1,358	1,327	1,352	29,500	1,352
2010-03-05	1,327	1,339	1,311	1,339	24,500	1,339
2010-03-04	1,327	1,331	1,316	1,321	20,500	1,321
2010-03-03	1,310	1,330	1,287	1,328	28,300	1,328
2010-03-02	1,299	1,319	1,299	1,314	15,100	1,314
2010-03-01	1,287	1,310	1,285	1,300	29,600	1,300
2010-02-26	1,280	1,284	1,270	1,276	19,400	1,276
2010-02-25	1,259	1,275	1,220	1,264	49,900	1,264
2010-02-24	1,236	1,237	1,218	1,229	28,900	1,229
2010-02-23	1,224	1,237	1,220	1,229	18,300	1,229
2010-02-22	1,213	1,232	1,213	1,224	25,300	1,224
2010-02-19	1,223	1,229	1,202	1,216	18,100	1,216
2010-02-18	1,225	1,229	1,216	1,223	21,000	1,223
2010-02-17	1,217	1,231	1,205	1,225	23,200	1,225
2010-02-16	1,218	1,225	1,206	1,216	20,100	1,216
2010-02-15	1,172	1,205	1,172	1,201	38,300	1,201
2010-02-12	1,146	1,150	1,133	1,150	13,700	1,150
2010-02-10	1,141	1,162	1,132	1,132	27,100	1,132
2010-02-09	1,150	1,150	1,132	1,144	13,800	1,144
2010-02-08	1,166	1,189	1,158	1,162	14,100	1,162
2010-02-05	1,180	1,200	1,170	1,172	25,400	1,172
2010-02-04	1,182	1,199	1,180	1,183	16,100	1,183
2010-02-03	1,204	1,205	1,183	1,192	16,700	1,192
2010-02-02	1,165	1,187	1,162	1,179	16,700	1,179
2010-02-01	1,164	1,178	1,157	1,165	19,700	1,165
2010-01-29	1,194	1,200	1,176	1,179	22,200	1,179
2010-01-28	1,185	1,204	1,176	1,194	19,400	1,194
2010-01-27	1,207	1,221	1,186	1,189	36,300	1,189
2010-01-26	1,250	1,252	1,223	1,225	21,200	1,225
2010-01-25	1,250	1,256	1,246	1,248	17,200	1,248
2010-01-22	1,254	1,269	1,242	1,249	31,300	1,249
2010-01-21	1,265	1,284	1,250	1,280	33,100	1,280
2010-01-20	1,275	1,281	1,263	1,265	14,300	1,265
2010-01-19	1,267	1,270	1,256	1,259	19,200	1,259
2010-01-18	1,265	1,279	1,249	1,259	22,200	1,259
2010-01-15	1,279	1,282	1,255	1,280	35,500	1,280
2010-01-14	1,284	1,284	1,258	1,279	17,500	1,279
2010-01-13	1,258	1,294	1,255	1,284	41,600	1,284
2010-01-12	1,253	1,259	1,251	1,258	13,300	1,258
2010-01-08	1,238	1,247	1,237	1,246	19,800	1,246
2010-01-07	1,242	1,249	1,230	1,240	35,600	1,240
2010-01-06	1,269	1,269	1,243	1,250	18,100	1,250
2010-01-05	1,260	1,270	1,239	1,255	21,200	1,255
2010-01-04	1,270	1,274	1,251	1,260	15,300	1,260

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