1. HOME >
  2. 株価時系列 >
  3. 3950 >
  4. 2011年

3950 ザ・パック(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-301,1141,1161,1061,1168,5001,116
2011-12-291,1161,1231,1031,10710,1001,107
2011-12-281,1411,1411,1251,12542,0001,125
2011-12-271,1691,1701,1661,16999,0001,169
2011-12-261,1701,1711,1651,16920,3001,169
2011-12-221,1681,1691,1611,16512,6001,165
2011-12-211,1671,1691,1601,16611,0001,166
2011-12-201,1481,1581,1451,15314,4001,153
2011-12-191,1531,1601,1501,15017,7001,150
2011-12-161,1611,1671,1611,16210,8001,162
2011-12-151,1701,1781,1611,16214,9001,162
2011-12-141,1661,1761,1621,17615,4001,176
2011-12-131,1501,1661,1441,16514,5001,165
2011-12-121,1531,1541,1311,15018,6001,150
2011-12-091,1281,1361,1221,13621,3001,136
2011-12-081,1401,1401,1211,12823,9001,128
2011-12-071,1471,1521,1331,13922,0001,139
2011-12-061,1511,1601,1461,14612,0001,146
2011-12-051,1521,1621,1511,16010,9001,160
2011-12-021,1511,1531,1401,1456,1001,145
2011-12-011,1551,1601,1271,15212,2001,152
2011-11-301,1471,1511,1341,14714,5001,147
2011-11-291,1291,1391,1161,13912,0001,139
2011-11-281,1101,1191,1041,11211,5001,112
2011-11-251,1151,1151,0991,10111,6001,101
2011-11-241,1051,1071,0971,10410,0001,104
2011-11-221,1001,1131,0981,11210,1001,112
2011-11-211,1091,1171,1001,10613,8001,106
2011-11-181,1161,1231,1031,10524,7001,105
2011-11-171,1201,1341,1081,11720,3001,117
2011-11-161,1621,1631,1251,13119,3001,131
2011-11-151,1341,1581,1331,1586,7001,158
2011-11-141,1401,1471,1331,1404,7001,140
2011-11-111,1441,1521,1361,1427,9001,142
2011-11-101,1501,1501,1381,1419,5001,141
2011-11-091,1521,1641,1461,15511,8001,155
2011-11-081,1651,1711,1491,15210,2001,152
2011-11-071,1601,1711,1601,1659,2001,165
2011-11-041,1711,1801,1641,16413,6001,164
2011-11-021,1821,1831,1631,16722,1001,167
2011-11-011,1881,1901,1841,1879,1001,187
2011-10-311,2051,2181,1881,18824,1001,188
2011-10-281,2431,2431,1901,19020,8001,190
2011-10-271,2241,2431,2041,24313,1001,243
2011-10-261,2191,2201,2071,2187,0001,218
2011-10-251,2411,2411,2151,21810,0001,218
2011-10-241,2001,2231,2001,2239,8001,223
2011-10-211,1961,2141,1961,2017,6001,201
2011-10-201,1961,1961,1821,1899,0001,189
2011-10-191,2011,2041,1991,2009,7001,200
2011-10-181,2061,2061,1961,20010,3001,200
2011-10-171,1901,2061,1901,20612,1001,206
2011-10-141,1881,1921,1851,18513,1001,185
2011-10-131,2061,2101,1991,2045,0001,204
2011-10-121,2051,2101,1901,19411,2001,194
2011-10-111,1991,2051,1961,2055,3001,205
2011-10-071,1931,2131,1901,19321,0001,193
2011-10-061,1971,2011,1861,1986,8001,198
2011-10-051,2141,2141,1841,18414,6001,184
2011-10-041,2341,2341,2081,2168,5001,216
2011-10-031,2461,2461,2121,23413,2001,234
2011-09-301,2751,2851,2611,2709,7001,270
2011-09-291,2451,2701,2451,26917,8001,269
2011-09-281,2061,2701,2061,27017,2001,270
2011-09-271,1891,1981,1821,19810,8001,198
2011-09-261,2041,2041,1651,17112,8001,171
2011-09-221,2261,2731,1931,20427,1001,204
2011-09-211,2301,2411,2211,22421,0001,224
2011-09-201,2721,2721,2211,22932,7001,229
2011-09-161,2411,2731,2411,27329,8001,273
2011-09-151,1891,2191,1891,21710,4001,217
2011-09-141,2141,2231,1861,18618,5001,186
2011-09-131,1941,2091,1921,20914,5001,209
2011-09-121,1871,1941,1701,17414,8001,174
2011-09-091,1801,1941,1801,18719,8001,187
2011-09-081,1821,1891,1801,18418,6001,184
2011-09-071,1891,1941,1861,18610,5001,186
2011-09-061,2041,2061,1811,18211,9001,182
2011-09-051,2261,2261,2031,2043,6001,204
2011-09-021,2301,2321,2221,2266,7001,226
2011-09-011,2291,2481,2261,22916,2001,229
2011-08-311,2431,2431,2171,21813,1001,218
2011-08-301,2411,2441,2391,2444,7001,244
2011-08-291,2351,2391,2261,2346,8001,234
2011-08-261,2071,2261,2021,2259,0001,225
2011-08-251,2061,2171,1911,20121,9001,201
2011-08-241,2091,2101,1801,18229,9001,182
2011-08-231,2151,2211,2051,20913,5001,209
2011-08-221,2131,2231,2081,2116,7001,211
2011-08-191,2081,2301,2081,21311,3001,213
2011-08-181,2261,2291,2221,22711,3001,227
2011-08-171,2251,2271,2131,22514,7001,225
2011-08-161,2401,2401,2211,23016,4001,230
2011-08-151,2491,2491,2201,22814,4001,228
2011-08-121,2401,2401,2261,22810,1001,228
2011-08-111,2051,2301,2051,22712,0001,227
2011-08-101,2251,2291,2061,22923,9001,229
2011-08-091,2061,2211,1801,21321,8001,213
2011-08-081,2011,2251,1941,22534,8001,225
2011-08-051,2171,2181,1941,20924,8001,209
2011-08-041,2181,2381,2131,22914,6001,229
2011-08-031,2201,2271,2061,21819,3001,218
2011-08-021,2571,2571,2371,23724,3001,237
2011-08-011,2601,2751,2571,26022,6001,260
2011-07-291,2761,2851,2651,26847,3001,268
2011-07-281,2611,2741,2471,27167,1001,271
2011-07-271,2951,2951,2721,27238,6001,272
2011-07-261,2901,3001,2871,29515,3001,295
2011-07-251,2991,3031,2811,28121,1001,281
2011-07-221,3101,3151,2961,29623,0001,296
2011-07-211,3061,3091,3001,3009,8001,300
2011-07-201,3101,3171,2971,30723,9001,307
2011-07-191,2911,3091,2911,30219,4001,302
2011-07-151,2791,2991,2791,29717,4001,297
2011-07-141,2851,2941,2811,28315,9001,283
2011-07-131,2901,3001,2861,28622,2001,286
2011-07-121,2981,2991,2921,29815,0001,298
2011-07-111,2951,3071,2951,30721,1001,307
2011-07-081,3231,3241,2731,29378,0001,293
2011-07-071,3181,3281,3171,3239,5001,323
2011-07-061,3171,3291,3101,32920,4001,329
2011-07-051,3151,3301,3151,3257,4001,325
2011-07-041,3191,3231,3151,3218,8001,321
2011-07-011,3191,3241,3091,3148,7001,314
2011-06-301,3161,3191,3031,3198,1001,319
2011-06-291,3131,3151,3061,3147,2001,314
2011-06-281,3161,3161,2971,31116,6001,311
2011-06-271,3311,3311,3131,31531,5001,315
2011-06-241,3401,3471,3311,34317,2001,343
2011-06-231,3451,3541,3301,34217,5001,342
2011-06-221,3161,3501,3151,34523,5001,345
2011-06-211,3151,3201,3001,32014,0001,320
2011-06-201,3001,3171,3001,30710,5001,307
2011-06-171,3121,3131,3011,30314,7001,303
2011-06-161,3151,3201,3081,31615,2001,316
2011-06-151,3051,3181,3051,3185,4001,318
2011-06-141,3031,3161,2891,30912,5001,309
2011-06-131,2871,3051,2871,3035,7001,303
2011-06-101,2951,3051,2921,29621,7001,296
2011-06-091,2871,2921,2851,2904,9001,290
2011-06-081,2821,2891,2821,2853,0001,285
2011-06-071,2771,2841,2771,2814,0001,281
2011-06-061,2761,2841,2761,2777,6001,277
2011-06-031,2951,3001,2761,27613,1001,276
2011-06-021,2951,3071,2941,29810,4001,298
2011-06-011,3271,3271,3111,31812,8001,318
2011-05-311,2931,3311,2911,33117,3001,331
2011-05-301,2931,2971,2791,2859,4001,285
2011-05-271,2911,3011,2821,2928,7001,292
2011-05-261,2971,2971,2781,29213,8001,292
2011-05-251,2931,2931,2811,28512,3001,285
2011-05-241,2941,3011,2941,3004,8001,300
2011-05-231,2861,2951,2711,2935,6001,293
2011-05-201,2931,3161,2931,2997,2001,299
2011-05-191,3171,3221,2911,2939,5001,293
2011-05-181,3061,3141,3001,31210,6001,312
2011-05-171,3071,3101,3001,30412,6001,304
2011-05-161,3021,3151,3021,30612,1001,306
2011-05-131,3031,3121,3031,31219,0001,312
2011-05-121,3101,3201,3081,3099,2001,309
2011-05-111,3121,3191,3041,31213,2001,312
2011-05-101,3011,3171,3011,30911,5001,309
2011-05-091,3301,3301,2851,3147,8001,314
2011-05-061,3221,3221,2981,3117,9001,311
2011-05-021,3101,3151,3021,3134,7001,313
2011-04-281,2951,2971,2831,2969,1001,296
2011-04-271,2851,3101,2741,28018,8001,280
2011-04-261,2991,2991,2561,27025,8001,270
2011-04-251,3101,3101,2851,28512,2001,285
2011-04-221,2881,3071,2871,28710,1001,287
2011-04-211,3121,3121,2871,28716,0001,287
2011-04-201,3131,3131,2921,29216,2001,292
2011-04-191,2881,3081,2811,28316,5001,283
2011-04-181,3001,3131,2901,29220,2001,292
2011-04-151,2911,3181,2911,29512,5001,295
2011-04-141,2651,3311,2651,29612,7001,296
2011-04-131,2721,3141,2661,26618,6001,266
2011-04-121,2651,2821,2541,2729,9001,272
2011-04-111,2781,3101,2681,2858,4001,285
2011-04-081,2691,2891,2581,26618,2001,266
2011-04-071,3481,3481,2801,28024,5001,280
2011-04-061,3631,3631,3061,31910,4001,319
2011-04-051,3961,3961,3001,33313,6001,333
2011-04-041,3761,3921,3551,3677,3001,367
2011-04-011,4091,4191,3751,37513,7001,375
2011-03-311,3981,4291,3971,42914,6001,429
2011-03-301,3401,3971,3321,39714,3001,397
2011-03-291,3161,3501,3021,33917,8001,339
2011-03-281,3411,3501,2861,28615,1001,286
2011-03-251,3491,3501,3081,31115,0001,311
2011-03-241,2821,3521,2821,28917,1001,289
2011-03-231,2971,3201,2831,28613,7001,286
2011-03-221,2781,3001,2601,29614,7001,296
2011-03-181,2441,2451,1921,20121,5001,201
2011-03-171,1401,1841,1131,15423,9001,154
2011-03-161,1001,1701,0501,17033,9001,170
2011-03-151,1811,1839861,03931,8001,039
2011-03-141,1501,3121,1501,24927,5001,249
2011-03-111,3801,3861,3521,35243,7001,352
2011-03-101,3861,4081,3801,3809,9001,380
2011-03-091,4151,4171,3901,3906,5001,390
2011-03-081,3981,4181,3981,3987,7001,398
2011-03-071,4031,4191,3951,40018,3001,400
2011-03-041,4201,4261,4111,4117,1001,411
2011-03-031,3971,4151,3971,4057,8001,405
2011-03-021,4091,4111,3901,39022,1001,390
2011-03-011,3971,4171,3901,40716,5001,407
2011-02-281,3851,3921,3691,37827,2001,378
2011-02-251,3881,3951,3851,39117,3001,391
2011-02-241,4111,4141,3801,39728,2001,397
2011-02-231,4251,4291,4151,41511,6001,415
2011-02-221,4351,4351,4151,43318,6001,433
2011-02-211,4321,4391,4311,43625,8001,436
2011-02-181,4501,4551,4321,43220,4001,432
2011-02-171,4671,4751,4581,46019,8001,460
2011-02-161,4731,4871,4561,45816,5001,458
2011-02-151,4671,4741,4591,4669,3001,466
2011-02-141,4601,4681,4581,46114,5001,461
2011-02-101,4221,4391,4221,4349,6001,434
2011-02-091,4231,4361,4231,4327,6001,432
2011-02-081,4411,4471,4231,4239,4001,423
2011-02-071,4351,4491,4291,43516,9001,435
2011-02-041,4251,4401,4221,4328,3001,432
2011-02-031,4081,4211,3951,4127,1001,412
2011-02-021,4011,4261,4011,40810,3001,408
2011-02-011,3871,3951,3871,3948,9001,394
2011-01-311,4001,4041,3811,38714,8001,387
2011-01-281,4351,4351,4081,40814,4001,408
2011-01-271,4391,4461,4281,43312,9001,433
2011-01-261,4321,4371,4281,43011,2001,430
2011-01-251,4471,4471,4281,43618,1001,436
2011-01-241,4461,4461,4321,4418,3001,441
2011-01-211,4601,4651,4331,43420,9001,434
2011-01-201,4641,4731,4521,45314,1001,453
2011-01-191,4681,4691,4551,46510,7001,465
2011-01-181,4581,4691,4571,45811,3001,458
2011-01-171,4611,4681,4551,45612,2001,456
2011-01-141,4701,4761,4601,46116,9001,461
2011-01-131,4681,4801,4661,47115,0001,471
2011-01-121,4701,4831,4591,46817,0001,468
2011-01-111,4521,4701,4521,46113,3001,461
2011-01-071,4741,4791,4501,45011,1001,450
2011-01-061,4721,4781,4621,4649,4001,464
2011-01-051,4671,4741,4561,46515,3001,465
2011-01-041,4531,4701,4521,46814,6001,468

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