3950 ザ・パック(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	2,300	2,304	2,278	2,290	12,000	2,290
2014-12-29	2,298	2,303	2,279	2,299	11,800	2,299
2014-12-26	2,299	2,299	2,247	2,293	30,600	2,293
2014-12-25	2,305	2,315	2,300	2,304	69,100	2,304
2014-12-24	2,299	2,314	2,293	2,305	17,400	2,305
2014-12-22	2,278	2,295	2,264	2,281	16,200	2,281
2014-12-19	2,280	2,298	2,262	2,278	14,800	2,278
2014-12-18	2,233	2,265	2,233	2,242	16,300	2,242
2014-12-17	2,202	2,239	2,202	2,229	18,800	2,229
2014-12-16	2,250	2,251	2,208	2,227	29,700	2,227
2014-12-15	2,258	2,289	2,254	2,255	11,400	2,255
2014-12-12	2,270	2,290	2,258	2,258	27,600	2,258
2014-12-11	2,270	2,286	2,259	2,275	11,200	2,275
2014-12-10	2,291	2,312	2,280	2,280	18,400	2,280
2014-12-09	2,300	2,315	2,288	2,291	6,400	2,291
2014-12-08	2,297	2,313	2,285	2,298	10,900	2,298
2014-12-05	2,277	2,296	2,276	2,296	8,000	2,296
2014-12-04	2,298	2,314	2,286	2,293	16,400	2,293
2014-12-03	2,289	2,297	2,275	2,278	7,500	2,278
2014-12-02	2,291	2,294	2,285	2,289	9,100	2,289
2014-12-01	2,286	2,295	2,282	2,291	7,300	2,291
2014-11-28	2,266	2,290	2,266	2,286	13,700	2,286
2014-11-27	2,281	2,297	2,266	2,266	17,200	2,266
2014-11-26	2,303	2,303	2,282	2,282	11,800	2,282
2014-11-25	2,300	2,319	2,296	2,303	12,800	2,303
2014-11-21	2,281	2,300	2,265	2,295	8,400	2,295
2014-11-20	2,340	2,340	2,230	2,281	14,200	2,281
2014-11-19	2,342	2,342	2,300	2,308	12,800	2,308
2014-11-18	2,297	2,319	2,255	2,316	13,100	2,316
2014-11-17	2,306	2,329	2,267	2,269	14,500	2,269
2014-11-14	2,304	2,310	2,281	2,309	19,000	2,309
2014-11-13	2,292	2,309	2,270	2,304	13,000	2,304
2014-11-12	2,320	2,325	2,291	2,297	13,400	2,297
2014-11-11	2,304	2,309	2,282	2,304	8,300	2,304
2014-11-10	2,305	2,317	2,283	2,303	7,100	2,303
2014-11-07	2,311	2,317	2,295	2,305	9,500	2,305
2014-11-06	2,347	2,350	2,289	2,299	17,600	2,299
2014-11-05	2,286	2,340	2,280	2,339	18,600	2,339
2014-11-04	2,296	2,335	2,275	2,289	37,900	2,289
2014-10-31	2,270	2,300	2,237	2,296	38,300	2,296
2014-10-30	2,243	2,278	2,232	2,245	22,000	2,245
2014-10-29	2,180	2,245	2,165	2,243	14,300	2,243
2014-10-28	2,181	2,200	2,162	2,164	7,900	2,164
2014-10-27	2,180	2,199	2,173	2,181	7,700	2,181
2014-10-24	2,200	2,224	2,170	2,176	13,400	2,176
2014-10-23	2,203	2,203	2,162	2,177	7,700	2,177
2014-10-22	2,127	2,300	2,104	2,225	20,000	2,225
2014-10-21	2,152	2,167	2,086	2,101	20,800	2,101
2014-10-20	2,130	2,138	2,110	2,130	11,100	2,130
2014-10-17	2,071	2,079	2,051	2,062	21,200	2,062
2014-10-16	2,104	2,136	2,050	2,071	24,800	2,071
2014-10-15	2,120	2,149	2,102	2,115	12,500	2,115
2014-10-14	2,051	2,110	2,051	2,087	22,300	2,087
2014-10-10	2,129	2,146	2,099	2,112	24,700	2,112
2014-10-09	2,210	2,230	2,185	2,189	14,600	2,189
2014-10-08	2,215	2,236	2,189	2,200	14,600	2,200
2014-10-07	2,259	2,264	2,225	2,225	12,600	2,225
2014-10-06	2,220	2,272	2,220	2,224	10,100	2,224
2014-10-03	2,201	2,277	2,201	2,205	16,300	2,205
2014-10-02	2,266	2,313	2,225	2,225	31,900	2,225
2014-10-01	2,293	2,345	2,210	2,333	19,900	2,333
2014-09-30	2,320	2,330	2,292	2,296	28,300	2,296
2014-09-29	2,371	2,371	2,268	2,297	20,900	2,297
2014-09-26	2,289	2,334	2,251	2,285	18,900	2,285
2014-09-25	2,261	2,300	2,247	2,300	25,100	2,300
2014-09-24	2,216	2,238	2,200	2,235	12,100	2,235
2014-09-22	2,279	2,285	2,208	2,237	18,700	2,237
2014-09-19	2,200	2,300	2,200	2,300	33,700	2,300
2014-09-18	2,183	2,200	2,176	2,200	24,600	2,200
2014-09-17	2,190	2,190	2,160	2,187	24,700	2,187
2014-09-16	2,130	2,172	2,126	2,160	22,800	2,160
2014-09-12	2,095	2,111	2,090	2,104	32,400	2,104
2014-09-11	2,087	2,087	2,076	2,085	5,800	2,085
2014-09-10	2,054	2,079	2,053	2,079	9,100	2,079
2014-09-09	2,060	2,060	2,025	2,054	9,200	2,054
2014-09-08	2,054	2,065	2,041	2,058	8,500	2,058
2014-09-05	2,044	2,044	2,020	2,028	4,500	2,028
2014-09-04	2,034	2,050	2,022	2,044	11,300	2,044
2014-09-03	2,025	2,050	2,017	2,045	10,500	2,045
2014-09-02	2,007	2,028	2,003	2,018	5,100	2,018
2014-09-01	1,992	2,027	1,992	2,007	9,400	2,007
2014-08-29	2,020	2,035	2,000	2,009	9,000	2,009
2014-08-28	2,006	2,020	2,003	2,020	5,700	2,020
2014-08-27	2,041	2,054	2,000	2,014	10,400	2,014
2014-08-26	2,053	2,053	2,012	2,030	6,000	2,030
2014-08-25	2,049	2,052	2,015	2,038	7,800	2,038
2014-08-22	2,050	2,059	2,000	2,025	8,800	2,025
2014-08-21	2,030	2,052	2,000	2,052	12,600	2,052
2014-08-20	2,013	2,029	2,011	2,025	6,200	2,025
2014-08-19	2,020	2,023	2,005	2,010	8,500	2,010
2014-08-18	2,000	2,006	1,994	2,004	7,700	2,004
2014-08-15	1,995	2,010	1,991	2,008	6,000	2,008
2014-08-14	1,999	2,000	1,990	1,995	7,900	1,995
2014-08-13	1,965	1,995	1,965	1,989	3,300	1,989
2014-08-12	1,977	1,991	1,971	1,981	5,600	1,981
2014-08-11	1,940	1,980	1,940	1,977	5,400	1,977
2014-08-08	1,989	1,996	1,912	1,912	12,600	1,912
2014-08-07	1,964	1,964	1,939	1,953	8,100	1,953
2014-08-06	1,990	1,992	1,960	1,967	8,900	1,967
2014-08-05	2,013	2,015	1,990	1,991	9,300	1,991
2014-08-04	2,011	2,030	2,011	2,014	5,900	2,014
2014-08-01	2,001	2,086	2,001	2,033	12,200	2,033
2014-07-31	2,084	2,084	2,045	2,045	10,200	2,045
2014-07-30	2,044	2,060	2,039	2,059	6,100	2,059
2014-07-29	2,058	2,059	2,042	2,057	6,700	2,057
2014-07-28	2,065	2,065	2,016	2,045	11,000	2,045
2014-07-25	2,033	2,059	2,033	2,051	8,500	2,051
2014-07-24	2,060	2,065	2,020	2,040	11,300	2,040
2014-07-23	2,054	2,065	2,038	2,050	5,000	2,050
2014-07-22	2,060	2,100	2,028	2,065	20,600	2,065
2014-07-18	2,033	2,051	2,026	2,035	8,700	2,035
2014-07-17	2,069	2,074	2,056	2,066	8,800	2,066
2014-07-16	2,082	2,100	2,053	2,071	12,400	2,071
2014-07-15	2,064	2,080	2,064	2,072	10,700	2,072
2014-07-14	2,069	2,079	2,069	2,078	7,500	2,078
2014-07-11	2,078	2,078	2,046	2,066	10,500	2,066
2014-07-10	2,089	2,091	2,077	2,080	10,600	2,080
2014-07-09	2,071	2,082	2,057	2,075	8,300	2,075
2014-07-08	2,090	2,090	2,069	2,087	9,300	2,087
2014-07-07	2,066	2,093	2,061	2,093	9,500	2,093
2014-07-04	2,043	2,079	2,036	2,076	13,000	2,076
2014-07-03	2,040	2,044	2,030	2,043	8,800	2,043
2014-07-02	2,026	2,044	2,026	2,042	9,300	2,042
2014-07-01	2,008	2,040	2,002	2,030	25,000	2,030
2014-06-30	2,000	2,012	1,983	2,002	30,900	2,002
2014-06-27	1,997	1,997	1,928	1,957	16,800	1,957
2014-06-26	1,988	1,992	1,982	1,983	22,000	1,983
2014-06-25	2,012	2,025	2,006	2,010	42,600	2,010
2014-06-24	1,992	2,018	1,992	2,015	23,600	2,015
2014-06-23	1,995	2,000	1,990	1,993	18,100	1,993
2014-06-20	1,990	1,999	1,980	1,980	51,500	1,980
2014-06-19	1,999	2,014	1,988	1,988	37,900	1,988
2014-06-18	1,984	1,998	1,984	1,989	14,000	1,989
2014-06-17	1,984	2,004	1,984	1,994	14,900	1,994
2014-06-16	1,999	2,009	1,988	1,994	17,700	1,994
2014-06-13	1,979	1,997	1,977	1,991	27,000	1,991
2014-06-12	1,985	1,995	1,976	1,979	11,000	1,979
2014-06-11	1,982	2,000	1,982	1,998	6,600	1,998
2014-06-10	1,993	2,000	1,976	1,982	8,100	1,982
2014-06-09	1,999	2,004	1,984	1,995	18,600	1,995
2014-06-06	1,982	1,995	1,982	1,995	12,400	1,995
2014-06-05	1,986	1,993	1,967	1,982	3,400	1,982
2014-06-04	1,980	1,991	1,978	1,986	6,100	1,986
2014-06-03	1,995	1,995	1,975	1,980	4,500	1,980
2014-06-02	1,973	1,995	1,970	1,980	10,200	1,980
2014-05-30	1,956	1,989	1,941	1,947	11,600	1,947
2014-05-29	1,984	1,992	1,968	1,990	5,400	1,990
2014-05-28	1,984	1,994	1,979	1,989	7,700	1,989
2014-05-27	1,978	1,983	1,968	1,978	6,700	1,978
2014-05-26	1,978	1,979	1,960	1,973	9,800	1,973
2014-05-23	1,952	1,967	1,938	1,961	13,400	1,961
2014-05-22	1,920	1,950	1,907	1,947	9,700	1,947
2014-05-21	1,905	1,928	1,898	1,913	6,900	1,913
2014-05-20	1,919	1,921	1,899	1,904	7,800	1,904
2014-05-19	1,913	1,917	1,903	1,904	5,600	1,904
2014-05-16	1,923	1,946	1,905	1,905	16,800	1,905
2014-05-15	1,922	1,965	1,917	1,942	7,800	1,942
2014-05-14	1,931	1,960	1,923	1,941	7,400	1,941
2014-05-13	1,922	1,943	1,912	1,940	8,700	1,940
2014-05-12	1,936	1,936	1,898	1,902	9,700	1,902
2014-05-09	1,921	1,949	1,885	1,944	12,100	1,944
2014-05-08	1,881	1,924	1,881	1,892	8,300	1,892
2014-05-07	1,931	1,940	1,883	1,884	17,000	1,884
2014-05-02	1,923	1,949	1,923	1,947	2,400	1,947
2014-05-01	1,919	1,948	1,918	1,946	14,000	1,946
2014-04-30	1,956	1,960	1,906	1,928	11,900	1,928
2014-04-28	1,945	1,952	1,918	1,923	10,000	1,923
2014-04-25	1,969	1,974	1,937	1,945	14,200	1,945
2014-04-24	1,950	1,969	1,926	1,938	4,800	1,938
2014-04-23	1,960	1,973	1,951	1,956	6,800	1,956
2014-04-22	1,984	1,984	1,945	1,954	8,200	1,954
2014-04-21	1,987	1,995	1,974	1,981	9,300	1,981
2014-04-18	1,988	1,989	1,967	1,983	11,200	1,983
2014-04-17	1,985	1,990	1,968	1,987	12,900	1,987
2014-04-16	1,931	1,985	1,929	1,974	26,600	1,974
2014-04-15	1,885	1,918	1,868	1,907	12,300	1,907
2014-04-14	1,862	1,904	1,862	1,873	12,400	1,873
2014-04-11	1,881	1,894	1,857	1,863	11,000	1,863
2014-04-10	1,886	1,937	1,886	1,897	13,200	1,897
2014-04-09	1,901	1,907	1,880	1,882	22,600	1,882
2014-04-08	1,949	1,949	1,915	1,923	11,900	1,923
2014-04-07	1,954	1,963	1,938	1,951	9,800	1,951
2014-04-04	1,978	1,982	1,966	1,975	6,200	1,975
2014-04-03	1,958	1,989	1,945	1,978	14,700	1,978
2014-04-02	1,969	1,992	1,954	1,968	21,400	1,968
2014-04-01	1,958	1,967	1,937	1,967	12,000	1,967
2014-03-31	1,959	1,970	1,943	1,970	15,500	1,970
2014-03-28	1,932	1,962	1,902	1,961	13,800	1,961
2014-03-27	1,960	1,960	1,916	1,946	19,300	1,946
2014-03-26	1,940	1,971	1,932	1,943	27,800	1,943
2014-03-25	1,909	1,924	1,901	1,920	27,300	1,920
2014-03-24	1,836	1,908	1,836	1,898	30,300	1,898
2014-03-20	1,885	1,911	1,830	1,836	41,400	1,836
2014-03-19	1,891	1,891	1,860	1,864	20,400	1,864
2014-03-18	1,849	1,896	1,849	1,887	20,400	1,887
2014-03-17	1,843	1,889	1,823	1,826	15,900	1,826
2014-03-14	1,852	1,896	1,845	1,850	47,500	1,850
2014-03-13	1,890	1,900	1,886	1,898	6,300	1,898
2014-03-12	1,885	1,900	1,885	1,889	12,900	1,889
2014-03-11	1,891	1,900	1,887	1,900	10,300	1,900
2014-03-10	1,900	1,901	1,884	1,891	9,300	1,891
2014-03-07	1,900	1,900	1,875	1,900	10,400	1,900
2014-03-06	1,880	1,909	1,880	1,907	18,600	1,907
2014-03-05	1,884	1,884	1,863	1,876	6,700	1,876
2014-03-04	1,850	1,888	1,850	1,874	22,900	1,874
2014-03-03	1,854	1,857	1,831	1,857	8,300	1,857
2014-02-28	1,897	1,897	1,851	1,882	20,000	1,882
2014-02-27	1,900	1,900	1,873	1,893	8,600	1,893
2014-02-26	1,891	1,897	1,879	1,893	4,700	1,893
2014-02-25	1,890	1,900	1,873	1,900	20,700	1,900
2014-02-24	1,870	1,899	1,847	1,873	15,000	1,873
2014-02-21	1,850	1,875	1,850	1,872	17,800	1,872
2014-02-20	1,825	1,870	1,825	1,839	16,900	1,839
2014-02-19	1,863	1,863	1,823	1,832	12,500	1,832
2014-02-18	1,856	1,867	1,816	1,864	18,400	1,864
2014-02-17	1,854	1,857	1,807	1,856	15,600	1,856
2014-02-14	1,890	1,890	1,810	1,853	21,900	1,853
2014-02-13	1,865	1,900	1,825	1,895	32,900	1,895
2014-02-12	1,850	1,880	1,830	1,870	14,100	1,870
2014-02-10	1,855	1,855	1,808	1,821	12,400	1,821
2014-02-07	1,840	1,840	1,800	1,837	17,900	1,837
2014-02-06	1,758	1,836	1,758	1,812	30,300	1,812
2014-02-05	1,698	1,805	1,698	1,758	36,800	1,758
2014-02-04	1,737	1,740	1,683	1,698	45,100	1,698
2014-02-03	1,771	1,779	1,754	1,757	15,900	1,757
2014-01-31	1,768	1,792	1,750	1,781	18,900	1,781
2014-01-30	1,801	1,803	1,768	1,775	20,600	1,775
2014-01-29	1,769	1,834	1,769	1,827	23,400	1,827
2014-01-28	1,775	1,788	1,752	1,753	28,000	1,753
2014-01-27	1,775	1,775	1,739	1,744	30,500	1,744
2014-01-24	1,821	1,828	1,761	1,792	39,500	1,792
2014-01-23	1,895	1,895	1,805	1,849	32,000	1,849
2014-01-22	1,881	1,897	1,868	1,892	17,600	1,892
2014-01-21	1,875	1,887	1,864	1,876	21,300	1,876
2014-01-20	1,859	1,875	1,847	1,875	19,300	1,875
2014-01-17	1,849	1,867	1,837	1,856	17,100	1,856
2014-01-16	1,850	1,854	1,829	1,849	13,100	1,849
2014-01-15	1,837	1,848	1,812	1,845	15,500	1,845
2014-01-14	1,817	1,834	1,802	1,811	18,900	1,811
2014-01-10	1,850	1,850	1,821	1,833	14,700	1,833
2014-01-09	1,860	1,860	1,831	1,848	11,600	1,848
2014-01-08	1,855	1,858	1,840	1,858	12,100	1,858
2014-01-07	1,852	1,852	1,824	1,837	10,600	1,837
2014-01-06	1,879	1,879	1,848	1,852	25,300	1,852

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