3950 ザ・パック(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	1,884	1,884	1,863	1,867	19,200	1,867
2013-12-27	1,860	1,860	1,847	1,860	26,600	1,860
2013-12-26	1,849	1,866	1,832	1,859	47,900	1,859
2013-12-25	1,909	1,909	1,850	1,881	147,600	1,881
2013-12-24	1,912	1,920	1,896	1,908	61,400	1,908
2013-12-20	1,905	1,910	1,894	1,910	18,500	1,910
2013-12-19	1,916	1,916	1,894	1,907	31,900	1,907
2013-12-18	1,913	1,920	1,882	1,918	28,900	1,918
2013-12-17	1,909	1,917	1,900	1,917	14,700	1,917
2013-12-16	1,920	1,920	1,890	1,899	17,600	1,899
2013-12-13	1,880	1,919	1,880	1,902	56,400	1,902
2013-12-12	1,912	1,920	1,906	1,917	17,900	1,917
2013-12-11	1,938	1,939	1,900	1,907	32,700	1,907
2013-12-10	1,944	1,944	1,921	1,938	23,300	1,938
2013-12-09	1,898	1,935	1,897	1,930	32,100	1,930
2013-12-06	1,884	1,895	1,874	1,892	17,300	1,892
2013-12-05	1,905	1,905	1,875	1,877	20,700	1,877
2013-12-04	1,888	1,913	1,885	1,887	21,500	1,887
2013-12-03	1,899	1,908	1,880	1,883	18,100	1,883
2013-12-02	1,875	1,901	1,875	1,891	15,800	1,891
2013-11-29	1,908	1,912	1,880	1,901	18,000	1,901
2013-11-28	1,916	1,916	1,893	1,908	12,100	1,908
2013-11-27	1,915	1,919	1,850	1,915	20,900	1,915
2013-11-26	1,913	1,917	1,890	1,916	22,800	1,916
2013-11-25	1,890	1,914	1,889	1,908	21,600	1,908
2013-11-22	1,896	1,904	1,874	1,877	17,300	1,877
2013-11-21	1,875	1,913	1,840	1,881	20,400	1,881
2013-11-20	1,874	1,890	1,871	1,888	14,700	1,888
2013-11-19	1,882	1,899	1,840	1,873	41,000	1,873
2013-11-18	1,949	1,949	1,918	1,922	17,900	1,922
2013-11-15	1,896	1,941	1,896	1,929	27,600	1,929
2013-11-14	1,914	1,914	1,885	1,905	17,300	1,905
2013-11-13	1,915	1,915	1,889	1,904	17,700	1,904
2013-11-12	1,896	1,916	1,895	1,908	39,400	1,908
2013-11-11	1,890	1,898	1,885	1,895	14,600	1,895
2013-11-08	1,864	1,892	1,855	1,886	12,900	1,886
2013-11-07	1,894	1,897	1,877	1,893	16,000	1,893
2013-11-06	1,879	1,895	1,867	1,877	12,800	1,877
2013-11-05	1,872	1,878	1,854	1,863	12,100	1,863
2013-11-01	1,881	1,893	1,880	1,884	22,500	1,884
2013-10-31	1,880	1,895	1,880	1,883	19,200	1,883
2013-10-30	1,880	1,895	1,873	1,881	18,700	1,881
2013-10-29	1,884	1,887	1,865	1,876	28,100	1,876
2013-10-28	1,840	1,865	1,826	1,865	31,500	1,865
2013-10-25	1,820	1,825	1,809	1,822	42,900	1,822
2013-10-24	1,785	1,809	1,785	1,808	10,300	1,808
2013-10-23	1,820	1,820	1,772	1,787	13,200	1,787
2013-10-22	1,816	1,824	1,810	1,820	18,500	1,820
2013-10-21	1,816	1,820	1,805	1,816	10,200	1,816
2013-10-18	1,778	1,808	1,778	1,805	13,300	1,805
2013-10-17	1,795	1,799	1,773	1,795	11,000	1,795
2013-10-16	1,763	1,777	1,750	1,773	9,300	1,773
2013-10-15	1,755	1,764	1,750	1,763	11,700	1,763
2013-10-11	1,704	1,747	1,694	1,734	13,800	1,734
2013-10-10	1,672	1,698	1,665	1,689	12,500	1,689
2013-10-09	1,638	1,687	1,628	1,679	14,100	1,679
2013-10-08	1,660	1,660	1,636	1,638	13,200	1,638
2013-10-07	1,681	1,690	1,663	1,666	14,100	1,666
2013-10-04	1,706	1,708	1,683	1,696	14,100	1,696
2013-10-03	1,740	1,752	1,714	1,714	15,800	1,714
2013-10-02	1,776	1,784	1,746	1,747	12,600	1,747
2013-10-01	1,790	1,812	1,775	1,776	10,000	1,776
2013-09-30	1,772	1,802	1,769	1,796	16,200	1,796
2013-09-27	1,818	1,824	1,802	1,812	15,800	1,812
2013-09-26	1,775	1,796	1,746	1,796	15,600	1,796
2013-09-25	1,760	1,773	1,742	1,773	14,400	1,773
2013-09-24	1,736	1,744	1,713	1,742	7,100	1,742
2013-09-20	1,750	1,771	1,715	1,745	28,800	1,745
2013-09-19	1,749	1,749	1,720	1,749	22,200	1,749
2013-09-18	1,685	1,721	1,673	1,706	22,800	1,706
2013-09-17	1,750	1,750	1,683	1,693	29,000	1,693
2013-09-13	1,670	1,712	1,670	1,712	32,200	1,712
2013-09-12	1,675	1,683	1,650	1,683	3,900	1,683
2013-09-11	1,663	1,685	1,660	1,682	8,600	1,682
2013-09-10	1,635	1,660	1,632	1,659	8,900	1,659
2013-09-09	1,610	1,627	1,609	1,625	10,800	1,625
2013-09-06	1,600	1,603	1,568	1,594	9,300	1,594
2013-09-05	1,571	1,590	1,557	1,586	19,200	1,586
2013-09-04	1,590	1,618	1,580	1,608	12,100	1,608
2013-09-03	1,560	1,588	1,553	1,588	15,800	1,588
2013-09-02	1,532	1,558	1,522	1,544	8,600	1,544
2013-08-30	1,602	1,602	1,514	1,515	32,100	1,515
2013-08-29	1,605	1,605	1,570	1,587	4,200	1,587
2013-08-28	1,617	1,622	1,581	1,605	16,200	1,605
2013-08-27	1,673	1,673	1,638	1,646	4,900	1,646
2013-08-26	1,673	1,673	1,643	1,653	2,100	1,653
2013-08-23	1,670	1,672	1,648	1,664	12,500	1,664
2013-08-22	1,640	1,647	1,618	1,647	6,100	1,647
2013-08-21	1,640	1,649	1,620	1,620	8,600	1,620
2013-08-20	1,617	1,654	1,616	1,622	9,400	1,622
2013-08-19	1,634	1,649	1,615	1,616	7,000	1,616
2013-08-16	1,665	1,665	1,623	1,626	22,100	1,626
2013-08-15	1,701	1,702	1,676	1,679	11,700	1,679
2013-08-14	1,690	1,700	1,680	1,700	5,900	1,700
2013-08-13	1,663	1,697	1,663	1,690	3,700	1,690
2013-08-12	1,651	1,691	1,650	1,660	6,700	1,660
2013-08-09	1,668	1,683	1,651	1,675	10,000	1,675
2013-08-08	1,669	1,710	1,669	1,677	9,600	1,677
2013-08-07	1,700	1,707	1,676	1,676	6,700	1,676
2013-08-06	1,705	1,720	1,680	1,707	5,900	1,707
2013-08-05	1,695	1,700	1,668	1,697	4,400	1,697
2013-08-02	1,680	1,703	1,662	1,703	8,900	1,703
2013-08-01	1,660	1,680	1,651	1,680	5,400	1,680
2013-07-31	1,678	1,678	1,645	1,645	15,600	1,645
2013-07-30	1,670	1,682	1,670	1,678	20,200	1,678
2013-07-29	1,670	1,685	1,670	1,670	23,100	1,670
2013-07-26	1,710	1,710	1,660	1,670	23,500	1,670
2013-07-25	1,810	1,810	1,701	1,710	35,500	1,710
2013-07-24	1,819	1,819	1,800	1,809	5,100	1,809
2013-07-23	1,812	1,820	1,809	1,818	14,200	1,818
2013-07-22	1,799	1,829	1,798	1,829	20,000	1,829
2013-07-19	1,800	1,810	1,773	1,773	25,100	1,773
2013-07-18	1,750	1,784	1,749	1,784	22,900	1,784
2013-07-17	1,744	1,750	1,735	1,739	17,200	1,739
2013-07-16	1,725	1,750	1,723	1,742	16,700	1,742
2013-07-12	1,717	1,729	1,713	1,724	18,200	1,724
2013-07-11	1,699	1,700	1,673	1,700	18,200	1,700
2013-07-10	1,682	1,698	1,681	1,692	13,400	1,692
2013-07-09	1,663	1,684	1,653	1,680	11,400	1,680
2013-07-08	1,650	1,664	1,649	1,649	10,200	1,649
2013-07-05	1,635	1,654	1,626	1,649	16,700	1,649
2013-07-04	1,615	1,623	1,601	1,618	9,300	1,618
2013-07-03	1,631	1,638	1,602	1,611	14,400	1,611
2013-07-02	1,660	1,660	1,608	1,629	18,200	1,629
2013-07-01	1,645	1,665	1,625	1,662	12,700	1,662
2013-06-28	1,550	1,630	1,535	1,630	38,300	1,630
2013-06-27	1,547	1,574	1,503	1,542	26,000	1,542
2013-06-26	1,606	1,606	1,527	1,547	17,300	1,547
2013-06-25	1,639	1,642	1,601	1,616	32,900	1,616
2013-06-24	1,673	1,689	1,635	1,639	30,900	1,639
2013-06-21	1,560	1,701	1,550	1,701	66,900	1,701
2013-06-20	1,561	1,576	1,560	1,575	23,300	1,575
2013-06-19	1,571	1,595	1,558	1,568	19,400	1,568
2013-06-18	1,596	1,596	1,549	1,558	14,200	1,558
2013-06-17	1,520	1,570	1,511	1,567	23,600	1,567
2013-06-14	1,516	1,549	1,500	1,500	52,300	1,500
2013-06-13	1,553	1,578	1,525	1,535	15,100	1,535
2013-06-12	1,555	1,571	1,525	1,553	20,900	1,553
2013-06-11	1,595	1,609	1,575	1,585	20,300	1,585
2013-06-10	1,555	1,595	1,553	1,595	14,000	1,595
2013-06-07	1,529	1,581	1,491	1,515	22,500	1,515
2013-06-06	1,564	1,574	1,535	1,536	18,100	1,536
2013-06-05	1,589	1,606	1,561	1,563	31,200	1,563
2013-06-04	1,600	1,609	1,541	1,590	39,200	1,590
2013-06-03	1,714	1,717	1,600	1,600	44,100	1,600
2013-05-31	1,670	1,729	1,649	1,729	27,100	1,729
2013-05-30	1,730	1,730	1,660	1,660	19,500	1,660
2013-05-29	1,748	1,769	1,702	1,733	21,900	1,733
2013-05-28	1,706	1,730	1,694	1,694	16,100	1,694
2013-05-27	1,765	1,765	1,687	1,705	15,500	1,705
2013-05-24	1,793	1,816	1,740	1,765	27,200	1,765
2013-05-23	1,900	1,900	1,792	1,793	36,900	1,793
2013-05-22	1,912	1,912	1,900	1,900	21,400	1,900
2013-05-21	1,927	1,927	1,905	1,908	15,400	1,908
2013-05-20	1,951	1,959	1,911	1,927	13,100	1,927
2013-05-17	1,901	1,942	1,901	1,920	17,300	1,920
2013-05-16	1,977	1,985	1,892	1,910	25,200	1,910
2013-05-15	1,998	1,999	1,981	1,986	9,600	1,986
2013-05-14	1,983	2,000	1,938	1,998	16,200	1,998
2013-05-13	1,975	1,993	1,966	1,978	11,500	1,978
2013-05-10	1,980	1,995	1,970	1,976	10,600	1,976
2013-05-09	2,000	2,000	1,966	1,974	12,000	1,974
2013-05-08	1,999	2,000	1,990	1,999	12,600	1,999
2013-05-07	1,963	1,999	1,947	1,999	10,200	1,999
2013-05-02	1,952	1,952	1,932	1,941	4,300	1,941
2013-05-01	1,937	1,959	1,926	1,934	13,500	1,934
2013-04-30	1,986	1,990	1,953	1,964	11,500	1,964
2013-04-26	1,999	1,999	1,946	1,949	16,800	1,949
2013-04-25	1,998	1,999	1,946	1,995	19,800	1,995
2013-04-24	1,980	1,990	1,930	1,990	20,100	1,990
2013-04-23	1,963	1,980	1,945	1,956	11,300	1,956
2013-04-22	1,973	1,994	1,964	1,964	14,000	1,964
2013-04-19	1,941	1,950	1,930	1,938	21,800	1,938
2013-04-18	1,916	1,940	1,896	1,921	18,400	1,921
2013-04-17	1,913	1,919	1,898	1,915	21,400	1,915
2013-04-16	1,883	1,919	1,880	1,903	26,400	1,903
2013-04-15	1,925	1,940	1,890	1,913	16,000	1,913
2013-04-12	1,948	1,950	1,935	1,942	9,500	1,942
2013-04-11	1,923	1,950	1,921	1,948	15,300	1,948
2013-04-10	1,901	1,928	1,898	1,924	16,300	1,924
2013-04-09	1,900	1,930	1,850	1,926	40,600	1,926
2013-04-08	1,878	1,920	1,828	1,900	54,100	1,900
2013-04-05	1,848	1,890	1,808	1,890	37,900	1,890
2013-04-04	1,784	1,842	1,758	1,842	18,400	1,842
2013-04-03	1,728	1,792	1,727	1,783	12,900	1,783
2013-04-02	1,755	1,762	1,721	1,728	17,600	1,728
2013-04-01	1,833	1,833	1,755	1,761	13,600	1,761
2013-03-29	1,866	1,870	1,814	1,834	16,200	1,834
2013-03-28	1,868	1,880	1,851	1,864	14,800	1,864
2013-03-27	1,860	1,884	1,838	1,869	16,200	1,869
2013-03-26	1,850	1,857	1,826	1,836	16,000	1,836
2013-03-25	1,890	1,895	1,836	1,836	20,600	1,836
2013-03-22	1,894	1,898	1,850	1,850	23,000	1,850
2013-03-21	1,857	1,900	1,857	1,893	30,600	1,893
2013-03-19	1,817	1,880	1,817	1,859	28,600	1,859
2013-03-18	1,800	1,820	1,791	1,807	18,700	1,807
2013-03-15	1,710	1,830	1,706	1,820	24,400	1,820
2013-03-14	1,700	1,711	1,691	1,691	6,900	1,691
2013-03-13	1,690	1,711	1,687	1,701	7,900	1,701
2013-03-12	1,723	1,729	1,693	1,701	9,100	1,701
2013-03-11	1,701	1,740	1,701	1,723	17,900	1,723
2013-03-08	1,690	1,719	1,690	1,701	45,400	1,701
2013-03-07	1,701	1,729	1,689	1,716	18,100	1,716
2013-03-06	1,690	1,709	1,689	1,700	20,100	1,700
2013-03-05	1,698	1,700	1,661	1,692	14,500	1,692
2013-03-04	1,670	1,698	1,669	1,683	16,900	1,683
2013-03-01	1,600	1,728	1,600	1,671	24,400	1,671
2013-02-28	1,598	1,650	1,597	1,627	27,600	1,627
2013-02-27	1,597	1,600	1,580	1,582	17,500	1,582
2013-02-26	1,580	1,600	1,575	1,596	17,900	1,596
2013-02-25	1,592	1,600	1,584	1,585	20,000	1,585
2013-02-22	1,584	1,590	1,506	1,572	27,700	1,572
2013-02-21	1,621	1,623	1,568	1,584	21,700	1,584
2013-02-20	1,570	1,612	1,570	1,611	31,000	1,611
2013-02-19	1,548	1,559	1,540	1,550	19,900	1,550
2013-02-18	1,496	1,525	1,496	1,525	16,500	1,525
2013-02-15	1,480	1,507	1,431	1,480	20,700	1,480
2013-02-14	1,508	1,509	1,482	1,490	14,500	1,490
2013-02-13	1,491	1,500	1,476	1,484	14,800	1,484
2013-02-12	1,520	1,520	1,491	1,491	11,200	1,491
2013-02-08	1,512	1,519	1,481	1,483	14,100	1,483
2013-02-07	1,523	1,554	1,517	1,528	9,600	1,528
2013-02-06	1,557	1,560	1,527	1,530	7,000	1,530
2013-02-05	1,560	1,560	1,530	1,530	13,800	1,530
2013-02-04	1,548	1,580	1,539	1,570	16,700	1,570
2013-02-01	1,519	1,540	1,506	1,538	12,800	1,538
2013-01-31	1,470	1,500	1,470	1,499	16,200	1,499
2013-01-30	1,493	1,493	1,454	1,465	35,300	1,465
2013-01-29	1,512	1,532	1,488	1,492	14,300	1,492
2013-01-28	1,550	1,550	1,465	1,511	17,100	1,511
2013-01-25	1,499	1,550	1,499	1,550	32,800	1,550
2013-01-24	1,470	1,486	1,470	1,486	10,200	1,486
2013-01-23	1,490	1,490	1,472	1,485	6,800	1,485
2013-01-22	1,500	1,500	1,479	1,479	10,400	1,479
2013-01-21	1,500	1,500	1,490	1,493	8,500	1,493
2013-01-18	1,498	1,500	1,486	1,495	20,200	1,495
2013-01-17	1,494	1,495	1,481	1,490	13,200	1,490
2013-01-16	1,480	1,494	1,479	1,494	14,200	1,494
2013-01-15	1,478	1,495	1,467	1,495	17,800	1,495
2013-01-11	1,455	1,480	1,454	1,475	14,500	1,475
2013-01-10	1,440	1,457	1,440	1,455	5,100	1,455
2013-01-09	1,455	1,465	1,443	1,447	11,600	1,447
2013-01-08	1,445	1,465	1,440	1,458	8,000	1,458
2013-01-07	1,470	1,470	1,442	1,451	11,600	1,451
2013-01-04	1,467	1,474	1,439	1,458	12,200	1,458

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