3950 ザ・パック(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	1,463	1,467	1,447	1,448	14,400	1,448
2012-12-27	1,477	1,493	1,469	1,470	19,000	1,470
2012-12-26	1,470	1,498	1,456	1,492	65,800	1,492
2012-12-25	1,484	1,487	1,476	1,476	102,800	1,476
2012-12-21	1,484	1,500	1,475	1,484	34,100	1,484
2012-12-20	1,477	1,499	1,471	1,484	21,600	1,484
2012-12-19	1,465	1,474	1,464	1,473	28,900	1,473
2012-12-18	1,450	1,470	1,450	1,464	19,600	1,464
2012-12-17	1,475	1,475	1,457	1,460	18,500	1,460
2012-12-14	1,474	1,480	1,470	1,476	22,300	1,476
2012-12-13	1,469	1,476	1,466	1,468	12,100	1,468
2012-12-12	1,460	1,471	1,454	1,463	13,900	1,463
2012-12-11	1,459	1,460	1,454	1,460	9,700	1,460
2012-12-10	1,466	1,466	1,453	1,458	9,300	1,458
2012-12-07	1,441	1,461	1,441	1,456	9,100	1,456
2012-12-06	1,449	1,457	1,449	1,453	10,600	1,453
2012-12-05	1,447	1,460	1,442	1,446	12,500	1,446
2012-12-04	1,441	1,454	1,441	1,450	6,000	1,450
2012-12-03	1,447	1,452	1,438	1,440	6,600	1,440
2012-11-30	1,453	1,455	1,444	1,447	12,000	1,447
2012-11-29	1,455	1,456	1,450	1,450	10,300	1,450
2012-11-28	1,456	1,456	1,449	1,451	5,600	1,451
2012-11-27	1,453	1,457	1,450	1,456	16,000	1,456
2012-11-26	1,450	1,453	1,445	1,449	13,200	1,449
2012-11-22	1,450	1,450	1,445	1,448	9,300	1,448
2012-11-21	1,447	1,448	1,443	1,448	13,300	1,448
2012-11-20	1,438	1,447	1,432	1,443	10,600	1,443
2012-11-19	1,404	1,435	1,404	1,434	11,400	1,434
2012-11-16	1,397	1,404	1,390	1,404	10,700	1,404
2012-11-15	1,375	1,399	1,374	1,397	7,800	1,397
2012-11-14	1,397	1,397	1,368	1,375	5,300	1,375
2012-11-13	1,371	1,398	1,362	1,398	6,000	1,398
2012-11-12	1,381	1,383	1,371	1,371	5,400	1,371
2012-11-09	1,401	1,401	1,380	1,380	7,500	1,380
2012-11-08	1,410	1,416	1,401	1,401	5,000	1,401
2012-11-07	1,421	1,426	1,420	1,420	3,600	1,420
2012-11-06	1,424	1,430	1,420	1,420	3,900	1,420
2012-11-05	1,446	1,447	1,419	1,444	5,000	1,444
2012-11-02	1,444	1,450	1,435	1,442	7,800	1,442
2012-11-01	1,437	1,441	1,407	1,440	11,400	1,440
2012-10-31	1,431	1,450	1,390	1,418	14,900	1,418
2012-10-30	1,408	1,460	1,400	1,431	36,800	1,431
2012-10-29	1,398	1,413	1,398	1,408	7,700	1,408
2012-10-26	1,410	1,410	1,393	1,407	8,500	1,407
2012-10-25	1,399	1,410	1,386	1,410	8,500	1,410
2012-10-24	1,386	1,398	1,378	1,398	6,400	1,398
2012-10-23	1,398	1,407	1,390	1,396	6,500	1,396
2012-10-22	1,387	1,409	1,385	1,404	6,100	1,404
2012-10-19	1,410	1,415	1,383	1,407	12,700	1,407
2012-10-18	1,378	1,407	1,378	1,407	11,100	1,407
2012-10-17	1,376	1,396	1,376	1,388	12,300	1,388
2012-10-16	1,364	1,370	1,350	1,370	11,500	1,370
2012-10-15	1,343	1,352	1,330	1,350	10,100	1,350
2012-10-12	1,347	1,350	1,342	1,343	6,200	1,343
2012-10-11	1,351	1,374	1,348	1,352	10,800	1,352
2012-10-10	1,355	1,367	1,346	1,361	6,100	1,361
2012-10-09	1,375	1,384	1,363	1,364	10,100	1,364
2012-10-05	1,407	1,407	1,381	1,384	5,700	1,384
2012-10-04	1,381	1,407	1,377	1,391	9,300	1,391
2012-10-03	1,380	1,380	1,369	1,377	10,600	1,377
2012-10-02	1,390	1,398	1,389	1,395	7,100	1,395
2012-10-01	1,432	1,432	1,390	1,396	11,300	1,396
2012-09-28	1,452	1,455	1,427	1,450	12,700	1,450
2012-09-27	1,459	1,462	1,431	1,454	13,400	1,454
2012-09-26	1,430	1,449	1,421	1,448	14,800	1,448
2012-09-25	1,447	1,447	1,418	1,430	23,700	1,430
2012-09-24	1,421	1,448	1,420	1,448	6,700	1,448
2012-09-21	1,434	1,448	1,420	1,422	12,300	1,422
2012-09-20	1,444	1,446	1,419	1,434	19,700	1,434
2012-09-19	1,450	1,450	1,429	1,443	25,700	1,443
2012-09-18	1,450	1,452	1,430	1,444	20,400	1,444
2012-09-14	1,416	1,448	1,416	1,447	18,700	1,447
2012-09-13	1,410	1,418	1,404	1,416	7,000	1,416
2012-09-12	1,401	1,410	1,401	1,410	4,000	1,410
2012-09-11	1,400	1,409	1,395	1,409	4,900	1,409
2012-09-10	1,362	1,392	1,362	1,392	4,500	1,392
2012-09-07	1,354	1,374	1,354	1,362	5,500	1,362
2012-09-06	1,360	1,360	1,337	1,356	5,200	1,356
2012-09-05	1,390	1,390	1,347	1,349	4,600	1,349
2012-09-04	1,367	1,374	1,330	1,370	12,600	1,370
2012-09-03	1,369	1,400	1,364	1,367	7,000	1,367
2012-08-31	1,405	1,407	1,370	1,370	8,400	1,370
2012-08-30	1,414	1,414	1,403	1,405	1,900	1,405
2012-08-29	1,423	1,460	1,403	1,434	14,900	1,434
2012-08-28	1,461	1,461	1,425	1,445	7,800	1,445
2012-08-27	1,463	1,463	1,455	1,456	9,300	1,456
2012-08-24	1,460	1,460	1,442	1,460	12,700	1,460
2012-08-23	1,449	1,459	1,441	1,459	9,400	1,459
2012-08-22	1,448	1,458	1,425	1,433	10,000	1,433
2012-08-21	1,448	1,455	1,421	1,455	10,400	1,455
2012-08-20	1,451	1,459	1,436	1,448	13,900	1,448
2012-08-17	1,431	1,443	1,407	1,443	17,300	1,443
2012-08-16	1,455	1,455	1,395	1,435	28,000	1,435
2012-08-15	1,452	1,453	1,445	1,453	12,200	1,453
2012-08-14	1,437	1,458	1,433	1,457	16,200	1,457
2012-08-13	1,435	1,440	1,433	1,435	2,100	1,435
2012-08-10	1,433	1,435	1,422	1,435	11,800	1,435
2012-08-09	1,385	1,428	1,385	1,413	7,200	1,413
2012-08-08	1,440	1,440	1,371	1,384	21,200	1,384
2012-08-07	1,428	1,454	1,412	1,426	26,100	1,426
2012-08-06	1,426	1,430	1,418	1,427	28,600	1,427
2012-08-03	1,400	1,400	1,368	1,396	15,900	1,396
2012-08-02	1,377	1,404	1,369	1,404	36,000	1,404
2012-08-01	1,345	1,372	1,311	1,351	8,700	1,351
2012-07-31	1,325	1,348	1,303	1,331	33,800	1,331
2012-07-30	1,378	1,387	1,286	1,286	71,200	1,286
2012-07-27	1,332	1,353	1,332	1,350	19,600	1,350
2012-07-26	1,343	1,343	1,295	1,301	22,700	1,301
2012-07-25	1,329	1,329	1,309	1,326	24,500	1,326
2012-07-24	1,345	1,349	1,322	1,329	25,800	1,329
2012-07-23	1,358	1,368	1,349	1,349	8,800	1,349
2012-07-20	1,387	1,396	1,360	1,371	15,000	1,371
2012-07-19	1,346	1,386	1,346	1,378	14,900	1,378
2012-07-18	1,352	1,355	1,319	1,339	29,400	1,339
2012-07-17	1,388	1,400	1,352	1,367	17,600	1,367
2012-07-13	1,395	1,395	1,385	1,392	15,000	1,392
2012-07-12	1,434	1,435	1,361	1,382	38,100	1,382
2012-07-11	1,420	1,430	1,410	1,429	22,500	1,429
2012-07-10	1,449	1,463	1,390	1,400	57,400	1,400
2012-07-09	1,406	1,450	1,391	1,438	69,000	1,438
2012-07-06	1,380	1,402	1,370	1,400	16,100	1,400
2012-07-05	1,374	1,392	1,366	1,366	6,400	1,366
2012-07-04	1,385	1,399	1,380	1,380	9,500	1,380
2012-07-03	1,360	1,387	1,360	1,384	13,900	1,384
2012-07-02	1,363	1,363	1,341	1,341	4,000	1,341
2012-06-29	1,342	1,376	1,338	1,354	19,500	1,354
2012-06-28	1,352	1,352	1,322	1,337	8,600	1,337
2012-06-27	1,339	1,354	1,314	1,354	10,600	1,354
2012-06-26	1,348	1,365	1,346	1,365	30,300	1,365
2012-06-25	1,360	1,360	1,338	1,344	12,800	1,344
2012-06-22	1,340	1,349	1,337	1,349	7,500	1,349
2012-06-21	1,348	1,350	1,335	1,345	10,100	1,345
2012-06-20	1,325	1,332	1,320	1,332	10,600	1,332
2012-06-19	1,321	1,326	1,306	1,306	9,100	1,306
2012-06-18	1,296	1,330	1,296	1,328	13,000	1,328
2012-06-15	1,280	1,298	1,276	1,292	8,600	1,292
2012-06-14	1,302	1,303	1,240	1,280	17,100	1,280
2012-06-13	1,305	1,309	1,301	1,301	8,300	1,301
2012-06-12	1,325	1,325	1,300	1,319	9,900	1,319
2012-06-11	1,360	1,360	1,326	1,326	8,000	1,326
2012-06-08	1,357	1,361	1,333	1,355	21,000	1,355
2012-06-07	1,340	1,355	1,322	1,355	10,900	1,355
2012-06-06	1,330	1,340	1,300	1,340	9,500	1,340
2012-06-05	1,330	1,330	1,318	1,321	4,100	1,321
2012-06-04	1,300	1,337	1,292	1,314	11,500	1,314
2012-06-01	1,330	1,330	1,309	1,330	5,600	1,330
2012-05-31	1,296	1,348	1,296	1,348	12,300	1,348
2012-05-30	1,318	1,320	1,294	1,310	6,800	1,310
2012-05-29	1,295	1,314	1,295	1,310	9,800	1,310
2012-05-28	1,294	1,294	1,268	1,287	6,200	1,287
2012-05-25	1,312	1,312	1,272	1,294	9,200	1,294
2012-05-24	1,286	1,295	1,272	1,283	7,300	1,283
2012-05-23	1,288	1,292	1,277	1,282	8,800	1,282
2012-05-22	1,289	1,297	1,276	1,280	5,400	1,280
2012-05-21	1,260	1,292	1,260	1,290	10,300	1,290
2012-05-18	1,278	1,278	1,241	1,259	17,500	1,259
2012-05-17	1,295	1,303	1,259	1,286	12,700	1,286
2012-05-16	1,295	1,315	1,263	1,294	12,700	1,294
2012-05-15	1,291	1,291	1,262	1,289	18,400	1,289
2012-05-14	1,340	1,340	1,292	1,308	10,500	1,308
2012-05-11	1,416	1,416	1,346	1,346	18,700	1,346
2012-05-10	1,405	1,424	1,386	1,416	8,300	1,416
2012-05-09	1,400	1,430	1,380	1,430	16,200	1,430
2012-05-08	1,407	1,414	1,395	1,410	5,900	1,410
2012-05-07	1,406	1,440	1,385	1,416	6,400	1,416
2012-05-02	1,395	1,432	1,393	1,432	7,200	1,432
2012-05-01	1,421	1,421	1,393	1,404	11,300	1,404
2012-04-27	1,441	1,449	1,421	1,430	16,100	1,430
2012-04-26	1,441	1,443	1,438	1,438	5,200	1,438
2012-04-25	1,443	1,443	1,429	1,438	10,800	1,438
2012-04-24	1,432	1,445	1,425	1,443	9,400	1,443
2012-04-23	1,444	1,444	1,400	1,441	14,300	1,441
2012-04-20	1,433	1,445	1,424	1,443	12,900	1,443
2012-04-19	1,440	1,440	1,423	1,431	15,100	1,431
2012-04-18	1,422	1,446	1,411	1,440	29,400	1,440
2012-04-17	1,400	1,423	1,389	1,418	18,800	1,418
2012-04-16	1,371	1,388	1,361	1,388	17,300	1,388
2012-04-13	1,320	1,365	1,320	1,361	7,500	1,361
2012-04-12	1,331	1,331	1,307	1,318	9,200	1,318
2012-04-11	1,301	1,349	1,290	1,334	10,000	1,334
2012-04-10	1,333	1,364	1,318	1,318	9,000	1,318
2012-04-09	1,369	1,378	1,344	1,344	12,900	1,344
2012-04-06	1,371	1,379	1,359	1,373	8,400	1,373
2012-04-05	1,390	1,400	1,380	1,386	8,100	1,386
2012-04-04	1,408	1,408	1,381	1,385	11,500	1,385
2012-04-03	1,404	1,404	1,381	1,398	12,200	1,398
2012-04-02	1,400	1,401	1,392	1,394	10,400	1,394
2012-03-30	1,396	1,410	1,396	1,404	18,500	1,404
2012-03-29	1,395	1,398	1,378	1,392	9,400	1,392
2012-03-28	1,388	1,395	1,376	1,395	6,600	1,395
2012-03-27	1,372	1,395	1,364	1,395	15,200	1,395
2012-03-26	1,383	1,385	1,355	1,360	14,000	1,360
2012-03-23	1,391	1,391	1,363	1,387	13,700	1,387
2012-03-22	1,395	1,402	1,390	1,391	11,200	1,391
2012-03-21	1,401	1,401	1,331	1,394	16,600	1,394
2012-03-19	1,398	1,402	1,396	1,399	16,400	1,399
2012-03-16	1,378	1,398	1,378	1,390	25,100	1,390
2012-03-15	1,336	1,435	1,336	1,412	41,200	1,412
2012-03-14	1,331	1,339	1,316	1,333	14,900	1,333
2012-03-13	1,308	1,326	1,300	1,301	11,500	1,301
2012-03-12	1,325	1,325	1,306	1,307	11,500	1,307
2012-03-09	1,332	1,340	1,319	1,323	22,000	1,323
2012-03-08	1,292	1,330	1,292	1,327	27,400	1,327
2012-03-07	1,266	1,293	1,263	1,292	14,000	1,292
2012-03-06	1,270	1,290	1,269	1,280	7,000	1,280
2012-03-05	1,284	1,295	1,274	1,274	7,100	1,274
2012-03-02	1,265	1,288	1,265	1,284	8,600	1,284
2012-03-01	1,279	1,285	1,262	1,275	15,700	1,275
2012-02-29	1,293	1,293	1,262	1,262	10,600	1,262
2012-02-28	1,269	1,288	1,263	1,281	21,600	1,281
2012-02-27	1,274	1,274	1,264	1,269	10,200	1,269
2012-02-24	1,264	1,271	1,258	1,269	21,500	1,269
2012-02-23	1,221	1,270	1,221	1,250	19,900	1,250
2012-02-22	1,198	1,231	1,198	1,231	35,700	1,231
2012-02-21	1,180	1,197	1,179	1,191	27,800	1,191
2012-02-20	1,170	1,180	1,170	1,179	41,100	1,179
2012-02-17	1,167	1,168	1,164	1,166	17,700	1,166
2012-02-16	1,168	1,168	1,162	1,166	22,000	1,166
2012-02-15	1,168	1,168	1,160	1,165	19,600	1,165
2012-02-14	1,163	1,169	1,161	1,168	12,200	1,168
2012-02-13	1,158	1,165	1,157	1,162	12,300	1,162
2012-02-10	1,160	1,160	1,151	1,153	12,900	1,153
2012-02-09	1,140	1,162	1,140	1,158	15,800	1,158
2012-02-08	1,138	1,144	1,136	1,144	8,300	1,144
2012-02-07	1,138	1,140	1,138	1,138	2,800	1,138
2012-02-06	1,136	1,142	1,136	1,140	4,800	1,140
2012-02-03	1,140	1,144	1,136	1,136	5,400	1,136
2012-02-02	1,148	1,148	1,142	1,144	6,600	1,144
2012-02-01	1,137	1,147	1,137	1,145	5,500	1,145
2012-01-31	1,146	1,148	1,139	1,143	8,900	1,143
2012-01-30	1,147	1,147	1,135	1,145	8,500	1,145
2012-01-27	1,146	1,149	1,139	1,139	12,400	1,139
2012-01-26	1,145	1,145	1,137	1,140	11,100	1,140
2012-01-25	1,149	1,149	1,137	1,138	20,200	1,138
2012-01-24	1,141	1,142	1,138	1,141	5,400	1,141
2012-01-23	1,140	1,145	1,139	1,141	6,100	1,141
2012-01-20	1,137	1,143	1,134	1,139	9,400	1,139
2012-01-19	1,137	1,139	1,131	1,138	11,000	1,138
2012-01-18	1,125	1,135	1,118	1,130	12,900	1,130
2012-01-17	1,122	1,130	1,120	1,129	9,400	1,129
2012-01-16	1,124	1,124	1,113	1,123	11,200	1,123
2012-01-13	1,123	1,127	1,118	1,125	6,300	1,125
2012-01-12	1,120	1,124	1,115	1,117	4,700	1,117
2012-01-11	1,122	1,123	1,115	1,118	7,900	1,118
2012-01-10	1,125	1,126	1,120	1,120	3,500	1,120
2012-01-06	1,120	1,121	1,116	1,118	8,700	1,118
2012-01-05	1,128	1,128	1,116	1,120	10,500	1,120
2012-01-04	1,118	1,133	1,118	1,128	14,400	1,128

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31