3950 ザ・パック(株) の時系列データ [2015年度]

日付始値高値安値終値出来高調整後終値
2015-12-303,0853,0853,0153,0457,4003,045
2015-12-293,0403,0702,9863,05511,2003,055
2015-12-282,9613,0102,9353,01025,6003,010
2015-12-252,9592,9822,9102,97982,0002,979
2015-12-243,0403,0503,0003,00030,7003,000
2015-12-223,1253,1253,0153,03522,2003,035
2015-12-213,1903,2303,1053,16030,6003,160
2015-12-183,2403,2953,1853,19020,5003,190
2015-12-173,2053,2453,1753,22026,9003,220
2015-12-163,1303,1603,0803,13017,9003,130
2015-12-153,1403,1553,0853,09511,9003,095
2015-12-143,1653,1853,1303,15017,1003,150
2015-12-113,1703,2053,1703,18539,2003,185
2015-12-103,1003,1653,1003,13516,6003,135
2015-12-093,1153,1553,0503,09019,4003,090
2015-12-083,1153,1503,0753,10015,2003,100
2015-12-073,1203,1603,1203,12511,1003,125
2015-12-043,0753,1403,0703,10014,5003,100
2015-12-033,0653,1553,0653,15013,2003,150
2015-12-023,0053,1102,9983,10516,4003,105
2015-12-013,0203,0502,9973,00513,2003,005
2015-11-303,0503,0753,0053,04016,0003,040
2015-11-273,1003,1002,9903,01537,1003,015
2015-11-263,0503,0903,0503,06511,7003,065
2015-11-253,0703,0703,0153,03012,4003,030
2015-11-242,9793,0652,9793,05031,0003,050
2015-11-202,9703,0102,9622,97915,6002,979
2015-11-192,9853,0502,9013,00033,9003,000
2015-11-182,9822,9842,9582,97314,2002,973
2015-11-172,9102,9382,8972,93716,5002,937
2015-11-162,8742,8882,8232,87514,1002,875
2015-11-132,9112,9302,8542,87628,0002,876
2015-11-122,9482,9692,9272,93223,9002,932
2015-11-112,9202,9622,9012,94616,4002,946
2015-11-102,9752,9842,9232,94615,8002,946
2015-11-092,9052,9902,9002,98525,2002,985
2015-11-062,9422,9762,9002,93419,4002,934
2015-11-052,8422,9002,8422,89213,5002,892
2015-11-042,8202,8832,7812,87119,4002,871
2015-11-022,8262,8762,7812,78821,5002,788
2015-10-302,8482,8862,8452,87623,1002,876
2015-10-292,7772,8352,7772,82210,0002,822
2015-10-282,7862,8012,7582,8015,6002,801
2015-10-272,8152,8192,7782,7899,9002,789
2015-10-262,7942,8152,7872,80720,9002,807
2015-10-232,7752,7872,7172,78715,7002,787
2015-10-222,7202,7452,7142,7288,6002,728
2015-10-212,6762,7582,6762,75811,3002,758
2015-10-202,6732,6802,6602,6664,5002,666
2015-10-192,6772,6772,6392,6736,2002,673
2015-10-162,7122,7192,6642,67711,2002,677
2015-10-152,6232,6822,6232,6825,7002,682
2015-10-142,7072,7252,6222,62314,3002,623
2015-10-132,7112,7322,7002,7327,7002,732
2015-10-092,6862,7392,6682,73910,7002,739
2015-10-082,6792,7202,6452,6857,6002,685
2015-10-072,7232,7232,6332,68714,0002,687
2015-10-062,7742,7752,7042,72311,0002,723
2015-10-052,7992,8002,7332,73711,6002,737
2015-10-022,6522,8122,6522,81227,4002,812
2015-10-012,6612,6812,5702,65213,7002,652
2015-09-302,5502,6642,5502,63614,4002,636
2015-09-292,6272,6602,5362,55119,2002,551
2015-09-282,6862,6902,6412,65712,8002,657
2015-09-252,6352,6452,5732,64518,4002,645
2015-09-242,6862,7202,5582,58524,1002,585
2015-09-182,7502,7502,6692,68622,7002,686
2015-09-172,7112,7502,6872,75024,5002,750
2015-09-162,7022,7202,6262,66213,5002,662
2015-09-152,6592,6982,6512,6869,1002,686
2015-09-142,6692,7192,6332,65910,6002,659
2015-09-112,7032,7272,6432,66334,3002,663
2015-09-102,5512,6592,5512,65015,0002,650
2015-09-092,6002,6612,5282,60122,9002,601
2015-09-082,5722,6612,5422,57010,6002,570
2015-09-072,5392,5852,4962,5848,1002,584
2015-09-042,5972,6742,5412,55824,2002,558
2015-09-032,6342,7882,5682,57418,1002,574
2015-09-022,5302,6392,5122,62235,0002,622
2015-09-012,7222,7342,5862,60821,1002,608
2015-08-312,6472,7632,6042,76318,3002,763
2015-08-282,5782,6612,5222,65812,8002,658
2015-08-272,5152,5512,4342,47833,1002,478
2015-08-262,4102,5052,4012,46723,0002,467
2015-08-252,4502,6402,4032,40327,2002,403
2015-08-242,5522,6002,4992,51613,9002,516
2015-08-212,6612,6992,6002,60218,7002,602
2015-08-202,7982,8032,7022,72811,6002,728
2015-08-192,8382,8382,7832,7937,6002,793
2015-08-182,8072,8402,7762,83312,4002,833
2015-08-172,7992,8202,7722,80712,1002,807
2015-08-142,7532,7652,7472,7637,6002,763
2015-08-132,7312,7652,7312,7479,5002,747
2015-08-122,7312,7702,7212,7558,4002,755
2015-08-112,7382,8002,7202,77121,1002,771
2015-08-102,6722,7572,6702,73824,8002,738
2015-08-072,6052,6882,6002,67230,1002,672
2015-08-062,5672,6342,5672,60517,6002,605
2015-08-052,5472,5882,5422,56719,3002,567
2015-08-042,5402,5472,4992,54712,1002,547
2015-08-032,5402,5412,5172,5346,0002,534
2015-07-312,5302,5482,5222,5447,6002,544
2015-07-302,5082,5222,4942,5176,6002,517
2015-07-292,5372,5372,4842,5086,2002,508
2015-07-282,4512,5492,4202,52116,6002,521
2015-07-272,5102,5102,4202,45019,2002,450
2015-07-242,5462,5462,5092,51714,2002,517
2015-07-232,4992,5302,4972,53013,4002,530
2015-07-222,4982,5072,4752,49320,0002,493
2015-07-212,5052,5052,4812,4968,7002,496
2015-07-172,4992,4992,4632,4686,2002,468
2015-07-162,4702,4932,4632,48315,0002,483
2015-07-152,4202,4722,4072,47013,9002,470
2015-07-142,4172,4222,3872,41614,9002,416
2015-07-132,3522,3712,3382,36013,8002,360
2015-07-102,3062,3462,3052,31717,5002,317
2015-07-092,3252,3252,2752,30020,5002,300
2015-07-082,4212,4222,3702,37519,0002,375
2015-07-072,4402,4512,4162,4308,1002,430
2015-07-062,4352,4352,4052,40712,8002,407
2015-07-032,4842,4842,4442,4457,0002,445
2015-07-022,4852,4852,4512,47714,4002,477
2015-07-012,4472,4712,4312,45513,7002,455
2015-06-302,4352,4642,3992,44818,3002,448
2015-06-292,4752,4812,4352,43522,2002,435
2015-06-262,5472,5472,4712,49739,7002,497
2015-06-252,5702,5782,5462,54770,1002,547
2015-06-242,5782,5822,5662,57419,0002,574
2015-06-232,5452,5792,5412,57822,4002,578
2015-06-222,5302,5422,5282,54117,3002,541
2015-06-192,5472,5472,5252,53015,9002,530
2015-06-182,5282,5452,5252,52518,6002,525
2015-06-172,5342,5382,5202,52815,7002,528
2015-06-162,5362,5472,5182,53414,8002,534
2015-06-152,5342,5432,5122,54010,5002,540
2015-06-122,5572,5572,5252,53431,5002,534
2015-06-112,5132,5472,5132,54115,1002,541
2015-06-102,5192,5572,5032,51314,4002,513
2015-06-092,5312,5382,5162,51613,4002,516
2015-06-082,5342,6002,5182,53114,5002,531
2015-06-052,5262,5482,5122,53412,0002,534
2015-06-042,5312,5712,5312,54511,5002,545
2015-06-032,5502,5572,5392,54410,7002,544
2015-06-022,6002,6132,5382,56415,3002,564
2015-06-012,5872,6262,5702,61317,2002,613
2015-05-292,5612,5922,5592,58714,4002,587
2015-05-282,5682,5902,5502,55912,2002,559
2015-05-272,5452,5892,5402,56812,6002,568
2015-05-262,5532,5532,5292,5456,4002,545
2015-05-252,5582,5672,5402,54315,8002,543
2015-05-222,5232,5382,5152,5379,2002,537
2015-05-212,5252,5472,5202,52310,1002,523
2015-05-202,5402,5402,5012,51116,3002,511
2015-05-192,5142,5962,5082,52317,6002,523
2015-05-182,4902,5152,4882,51416,2002,514
2015-05-152,4802,5062,4802,49012,8002,490
2015-05-142,5002,5062,4702,48026,2002,480
2015-05-132,5052,5162,4822,50614,7002,506
2015-05-122,5452,5462,4862,53020,9002,530
2015-05-112,5642,6012,5382,55822,5002,558
2015-05-082,5652,6012,5422,5939,2002,593
2015-05-072,5392,6192,5382,58116,6002,581
2015-05-012,5352,5952,5212,56428,1002,564
2015-04-302,6572,6572,5822,62015,4002,620
2015-04-282,6892,6952,6502,65725,1002,657
2015-04-272,6782,6842,6602,68410,0002,684
2015-04-242,6492,6852,6342,66824,0002,668
2015-04-232,6372,6382,6142,6318,7002,631
2015-04-222,6242,6392,6132,63720,2002,637
2015-04-212,6092,6272,5902,61016,8002,610
2015-04-202,6082,6182,5882,59114,5002,591
2015-04-172,6192,6192,6022,60916,9002,609
2015-04-162,6102,6192,5922,61914,3002,619
2015-04-152,6062,6072,5902,6059,4002,605
2015-04-142,5842,6192,5842,61810,6002,618
2015-04-132,5932,5992,5822,5968,5002,596
2015-04-102,6002,6092,5882,59316,9002,593
2015-04-092,6032,6112,5912,61110,0002,611
2015-04-082,6102,6272,5942,60313,0002,603
2015-04-072,5762,6202,5762,59418,6002,594
2015-04-062,5692,5922,5692,58715,1002,587
2015-04-032,6242,6242,5752,61716,5002,617
2015-04-022,6132,6272,5002,61028,3002,610
2015-04-012,5632,5952,5562,57620,0002,576
2015-03-312,5952,6252,5742,59127,2002,591
2015-03-302,5012,6472,4802,57959,3002,579
2015-03-272,4172,4722,3942,40113,7002,401
2015-03-262,4842,4842,4372,45017,2002,450
2015-03-252,4972,5102,4722,48113,3002,481
2015-03-242,4732,4962,4602,49127,6002,491
2015-03-232,4802,5032,4622,4888,5002,488
2015-03-202,4792,5152,4792,50012,2002,500
2015-03-192,5152,5202,4752,49311,0002,493
2015-03-182,4952,5102,4952,51016,0002,510
2015-03-172,5002,5002,4642,49517,1002,495
2015-03-162,5002,5042,4652,48214,0002,482
2015-03-132,5302,5302,4882,50343,6002,503
2015-03-122,4702,4902,4602,48016,0002,480
2015-03-112,3962,4652,3962,45210,4002,452
2015-03-102,4142,4252,3832,39610,6002,396
2015-03-092,4032,4202,3882,39910,0002,399
2015-03-062,4182,4732,3832,41428,8002,414
2015-03-052,4402,4502,4182,4238,5002,423
2015-03-042,4422,4502,3992,42414,5002,424
2015-03-032,4732,4732,4012,4428,2002,442
2015-03-022,4672,4782,4432,4449,9002,444
2015-02-272,4592,4742,4452,45915,5002,459
2015-02-262,4352,4752,4272,47319,6002,473
2015-02-252,4262,4312,4162,43110,3002,431
2015-02-242,4152,4262,3992,42513,3002,425
2015-02-232,4152,4232,3732,4118,5002,411
2015-02-202,4052,4272,4042,42418,1002,424
2015-02-192,4002,4182,3962,41620,1002,416
2015-02-182,3802,4142,3722,39521,6002,395
2015-02-172,3512,3782,3302,34214,7002,342
2015-02-162,3752,4102,3002,34021,4002,340
2015-02-132,4112,4112,3572,36133,0002,361
2015-02-122,3422,3842,3392,36122,6002,361
2015-02-102,3372,3412,3042,32511,2002,325
2015-02-092,3252,3322,3092,3325,9002,332
2015-02-062,3312,3392,3002,3138,5002,313
2015-02-052,3342,3342,3002,3317,1002,331
2015-02-042,2702,3502,2692,33419,0002,334
2015-02-032,2732,3102,2462,27142,5002,271
2015-02-022,3292,3502,3262,34917,4002,349
2015-01-302,2942,3292,2912,32421,3002,324
2015-01-292,2972,3052,2412,29421,1002,294
2015-01-282,2532,2982,2482,29814,6002,298
2015-01-272,2312,2482,2152,24411,6002,244
2015-01-262,1892,2062,1722,2049,2002,204
2015-01-232,1722,1882,1702,18612,4002,186
2015-01-222,1512,1642,1312,1618,4002,161
2015-01-212,1712,1872,1512,1518,8002,151
2015-01-202,1462,1702,1452,1708,0002,170
2015-01-192,1642,1642,1372,1446,9002,144
2015-01-162,1382,1622,1112,13414,7002,134
2015-01-152,1312,1622,1312,1619,0002,161
2015-01-142,1542,1542,1232,1319,8002,131
2015-01-132,1702,1702,1262,15414,2002,154
2015-01-092,1372,1672,1372,15813,5002,158
2015-01-082,1442,1702,1252,12921,9002,129
2015-01-072,1412,1892,1412,14713,6002,147
2015-01-062,2232,2232,1532,16224,4002,162
2015-01-052,2652,2672,2392,24012,7002,240

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