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
2015-12-30	3,085	3,085	3,015	3,045	7,400	3,045
2015-12-29	3,040	3,070	2,986	3,055	11,200	3,055
2015-12-28	2,961	3,010	2,935	3,010	25,600	3,010
2015-12-25	2,959	2,982	2,910	2,979	82,000	2,979
2015-12-24	3,040	3,050	3,000	3,000	30,700	3,000
2015-12-22	3,125	3,125	3,015	3,035	22,200	3,035
2015-12-21	3,190	3,230	3,105	3,160	30,600	3,160
2015-12-18	3,240	3,295	3,185	3,190	20,500	3,190
2015-12-17	3,205	3,245	3,175	3,220	26,900	3,220
2015-12-16	3,130	3,160	3,080	3,130	17,900	3,130
2015-12-15	3,140	3,155	3,085	3,095	11,900	3,095
2015-12-14	3,165	3,185	3,130	3,150	17,100	3,150
2015-12-11	3,170	3,205	3,170	3,185	39,200	3,185
2015-12-10	3,100	3,165	3,100	3,135	16,600	3,135
2015-12-09	3,115	3,155	3,050	3,090	19,400	3,090
2015-12-08	3,115	3,150	3,075	3,100	15,200	3,100
2015-12-07	3,120	3,160	3,120	3,125	11,100	3,125
2015-12-04	3,075	3,140	3,070	3,100	14,500	3,100
2015-12-03	3,065	3,155	3,065	3,150	13,200	3,150
2015-12-02	3,005	3,110	2,998	3,105	16,400	3,105
2015-12-01	3,020	3,050	2,997	3,005	13,200	3,005
2015-11-30	3,050	3,075	3,005	3,040	16,000	3,040
2015-11-27	3,100	3,100	2,990	3,015	37,100	3,015
2015-11-26	3,050	3,090	3,050	3,065	11,700	3,065
2015-11-25	3,070	3,070	3,015	3,030	12,400	3,030
2015-11-24	2,979	3,065	2,979	3,050	31,000	3,050
2015-11-20	2,970	3,010	2,962	2,979	15,600	2,979
2015-11-19	2,985	3,050	2,901	3,000	33,900	3,000
2015-11-18	2,982	2,984	2,958	2,973	14,200	2,973
2015-11-17	2,910	2,938	2,897	2,937	16,500	2,937
2015-11-16	2,874	2,888	2,823	2,875	14,100	2,875
2015-11-13	2,911	2,930	2,854	2,876	28,000	2,876
2015-11-12	2,948	2,969	2,927	2,932	23,900	2,932
2015-11-11	2,920	2,962	2,901	2,946	16,400	2,946
2015-11-10	2,975	2,984	2,923	2,946	15,800	2,946
2015-11-09	2,905	2,990	2,900	2,985	25,200	2,985
2015-11-06	2,942	2,976	2,900	2,934	19,400	2,934
2015-11-05	2,842	2,900	2,842	2,892	13,500	2,892
2015-11-04	2,820	2,883	2,781	2,871	19,400	2,871
2015-11-02	2,826	2,876	2,781	2,788	21,500	2,788
2015-10-30	2,848	2,886	2,845	2,876	23,100	2,876
2015-10-29	2,777	2,835	2,777	2,822	10,000	2,822
2015-10-28	2,786	2,801	2,758	2,801	5,600	2,801
2015-10-27	2,815	2,819	2,778	2,789	9,900	2,789
2015-10-26	2,794	2,815	2,787	2,807	20,900	2,807
2015-10-23	2,775	2,787	2,717	2,787	15,700	2,787
2015-10-22	2,720	2,745	2,714	2,728	8,600	2,728
2015-10-21	2,676	2,758	2,676	2,758	11,300	2,758
2015-10-20	2,673	2,680	2,660	2,666	4,500	2,666
2015-10-19	2,677	2,677	2,639	2,673	6,200	2,673
2015-10-16	2,712	2,719	2,664	2,677	11,200	2,677
2015-10-15	2,623	2,682	2,623	2,682	5,700	2,682
2015-10-14	2,707	2,725	2,622	2,623	14,300	2,623
2015-10-13	2,711	2,732	2,700	2,732	7,700	2,732
2015-10-09	2,686	2,739	2,668	2,739	10,700	2,739
2015-10-08	2,679	2,720	2,645	2,685	7,600	2,685
2015-10-07	2,723	2,723	2,633	2,687	14,000	2,687
2015-10-06	2,774	2,775	2,704	2,723	11,000	2,723
2015-10-05	2,799	2,800	2,733	2,737	11,600	2,737
2015-10-02	2,652	2,812	2,652	2,812	27,400	2,812
2015-10-01	2,661	2,681	2,570	2,652	13,700	2,652
2015-09-30	2,550	2,664	2,550	2,636	14,400	2,636
2015-09-29	2,627	2,660	2,536	2,551	19,200	2,551
2015-09-28	2,686	2,690	2,641	2,657	12,800	2,657
2015-09-25	2,635	2,645	2,573	2,645	18,400	2,645
2015-09-24	2,686	2,720	2,558	2,585	24,100	2,585
2015-09-18	2,750	2,750	2,669	2,686	22,700	2,686
2015-09-17	2,711	2,750	2,687	2,750	24,500	2,750
2015-09-16	2,702	2,720	2,626	2,662	13,500	2,662
2015-09-15	2,659	2,698	2,651	2,686	9,100	2,686
2015-09-14	2,669	2,719	2,633	2,659	10,600	2,659
2015-09-11	2,703	2,727	2,643	2,663	34,300	2,663
2015-09-10	2,551	2,659	2,551	2,650	15,000	2,650
2015-09-09	2,600	2,661	2,528	2,601	22,900	2,601
2015-09-08	2,572	2,661	2,542	2,570	10,600	2,570
2015-09-07	2,539	2,585	2,496	2,584	8,100	2,584
2015-09-04	2,597	2,674	2,541	2,558	24,200	2,558
2015-09-03	2,634	2,788	2,568	2,574	18,100	2,574
2015-09-02	2,530	2,639	2,512	2,622	35,000	2,622
2015-09-01	2,722	2,734	2,586	2,608	21,100	2,608
2015-08-31	2,647	2,763	2,604	2,763	18,300	2,763
2015-08-28	2,578	2,661	2,522	2,658	12,800	2,658
2015-08-27	2,515	2,551	2,434	2,478	33,100	2,478
2015-08-26	2,410	2,505	2,401	2,467	23,000	2,467
2015-08-25	2,450	2,640	2,403	2,403	27,200	2,403
2015-08-24	2,552	2,600	2,499	2,516	13,900	2,516
2015-08-21	2,661	2,699	2,600	2,602	18,700	2,602
2015-08-20	2,798	2,803	2,702	2,728	11,600	2,728
2015-08-19	2,838	2,838	2,783	2,793	7,600	2,793
2015-08-18	2,807	2,840	2,776	2,833	12,400	2,833
2015-08-17	2,799	2,820	2,772	2,807	12,100	2,807
2015-08-14	2,753	2,765	2,747	2,763	7,600	2,763
2015-08-13	2,731	2,765	2,731	2,747	9,500	2,747
2015-08-12	2,731	2,770	2,721	2,755	8,400	2,755
2015-08-11	2,738	2,800	2,720	2,771	21,100	2,771
2015-08-10	2,672	2,757	2,670	2,738	24,800	2,738
2015-08-07	2,605	2,688	2,600	2,672	30,100	2,672
2015-08-06	2,567	2,634	2,567	2,605	17,600	2,605
2015-08-05	2,547	2,588	2,542	2,567	19,300	2,567
2015-08-04	2,540	2,547	2,499	2,547	12,100	2,547
2015-08-03	2,540	2,541	2,517	2,534	6,000	2,534
2015-07-31	2,530	2,548	2,522	2,544	7,600	2,544
2015-07-30	2,508	2,522	2,494	2,517	6,600	2,517
2015-07-29	2,537	2,537	2,484	2,508	6,200	2,508
2015-07-28	2,451	2,549	2,420	2,521	16,600	2,521
2015-07-27	2,510	2,510	2,420	2,450	19,200	2,450
2015-07-24	2,546	2,546	2,509	2,517	14,200	2,517
2015-07-23	2,499	2,530	2,497	2,530	13,400	2,530
2015-07-22	2,498	2,507	2,475	2,493	20,000	2,493
2015-07-21	2,505	2,505	2,481	2,496	8,700	2,496
2015-07-17	2,499	2,499	2,463	2,468	6,200	2,468
2015-07-16	2,470	2,493	2,463	2,483	15,000	2,483
2015-07-15	2,420	2,472	2,407	2,470	13,900	2,470
2015-07-14	2,417	2,422	2,387	2,416	14,900	2,416
2015-07-13	2,352	2,371	2,338	2,360	13,800	2,360
2015-07-10	2,306	2,346	2,305	2,317	17,500	2,317
2015-07-09	2,325	2,325	2,275	2,300	20,500	2,300
2015-07-08	2,421	2,422	2,370	2,375	19,000	2,375
2015-07-07	2,440	2,451	2,416	2,430	8,100	2,430
2015-07-06	2,435	2,435	2,405	2,407	12,800	2,407
2015-07-03	2,484	2,484	2,444	2,445	7,000	2,445
2015-07-02	2,485	2,485	2,451	2,477	14,400	2,477
2015-07-01	2,447	2,471	2,431	2,455	13,700	2,455
2015-06-30	2,435	2,464	2,399	2,448	18,300	2,448
2015-06-29	2,475	2,481	2,435	2,435	22,200	2,435
2015-06-26	2,547	2,547	2,471	2,497	39,700	2,497
2015-06-25	2,570	2,578	2,546	2,547	70,100	2,547
2015-06-24	2,578	2,582	2,566	2,574	19,000	2,574
2015-06-23	2,545	2,579	2,541	2,578	22,400	2,578
2015-06-22	2,530	2,542	2,528	2,541	17,300	2,541
2015-06-19	2,547	2,547	2,525	2,530	15,900	2,530
2015-06-18	2,528	2,545	2,525	2,525	18,600	2,525
2015-06-17	2,534	2,538	2,520	2,528	15,700	2,528
2015-06-16	2,536	2,547	2,518	2,534	14,800	2,534
2015-06-15	2,534	2,543	2,512	2,540	10,500	2,540
2015-06-12	2,557	2,557	2,525	2,534	31,500	2,534
2015-06-11	2,513	2,547	2,513	2,541	15,100	2,541
2015-06-10	2,519	2,557	2,503	2,513	14,400	2,513
2015-06-09	2,531	2,538	2,516	2,516	13,400	2,516
2015-06-08	2,534	2,600	2,518	2,531	14,500	2,531
2015-06-05	2,526	2,548	2,512	2,534	12,000	2,534
2015-06-04	2,531	2,571	2,531	2,545	11,500	2,545
2015-06-03	2,550	2,557	2,539	2,544	10,700	2,544
2015-06-02	2,600	2,613	2,538	2,564	15,300	2,564
2015-06-01	2,587	2,626	2,570	2,613	17,200	2,613
2015-05-29	2,561	2,592	2,559	2,587	14,400	2,587
2015-05-28	2,568	2,590	2,550	2,559	12,200	2,559
2015-05-27	2,545	2,589	2,540	2,568	12,600	2,568
2015-05-26	2,553	2,553	2,529	2,545	6,400	2,545
2015-05-25	2,558	2,567	2,540	2,543	15,800	2,543
2015-05-22	2,523	2,538	2,515	2,537	9,200	2,537
2015-05-21	2,525	2,547	2,520	2,523	10,100	2,523
2015-05-20	2,540	2,540	2,501	2,511	16,300	2,511
2015-05-19	2,514	2,596	2,508	2,523	17,600	2,523
2015-05-18	2,490	2,515	2,488	2,514	16,200	2,514
2015-05-15	2,480	2,506	2,480	2,490	12,800	2,490
2015-05-14	2,500	2,506	2,470	2,480	26,200	2,480
2015-05-13	2,505	2,516	2,482	2,506	14,700	2,506
2015-05-12	2,545	2,546	2,486	2,530	20,900	2,530
2015-05-11	2,564	2,601	2,538	2,558	22,500	2,558
2015-05-08	2,565	2,601	2,542	2,593	9,200	2,593
2015-05-07	2,539	2,619	2,538	2,581	16,600	2,581
2015-05-01	2,535	2,595	2,521	2,564	28,100	2,564
2015-04-30	2,657	2,657	2,582	2,620	15,400	2,620
2015-04-28	2,689	2,695	2,650	2,657	25,100	2,657
2015-04-27	2,678	2,684	2,660	2,684	10,000	2,684
2015-04-24	2,649	2,685	2,634	2,668	24,000	2,668
2015-04-23	2,637	2,638	2,614	2,631	8,700	2,631
2015-04-22	2,624	2,639	2,613	2,637	20,200	2,637
2015-04-21	2,609	2,627	2,590	2,610	16,800	2,610
2015-04-20	2,608	2,618	2,588	2,591	14,500	2,591
2015-04-17	2,619	2,619	2,602	2,609	16,900	2,609
2015-04-16	2,610	2,619	2,592	2,619	14,300	2,619
2015-04-15	2,606	2,607	2,590	2,605	9,400	2,605
2015-04-14	2,584	2,619	2,584	2,618	10,600	2,618
2015-04-13	2,593	2,599	2,582	2,596	8,500	2,596
2015-04-10	2,600	2,609	2,588	2,593	16,900	2,593
2015-04-09	2,603	2,611	2,591	2,611	10,000	2,611
2015-04-08	2,610	2,627	2,594	2,603	13,000	2,603
2015-04-07	2,576	2,620	2,576	2,594	18,600	2,594
2015-04-06	2,569	2,592	2,569	2,587	15,100	2,587
2015-04-03	2,624	2,624	2,575	2,617	16,500	2,617
2015-04-02	2,613	2,627	2,500	2,610	28,300	2,610
2015-04-01	2,563	2,595	2,556	2,576	20,000	2,576
2015-03-31	2,595	2,625	2,574	2,591	27,200	2,591
2015-03-30	2,501	2,647	2,480	2,579	59,300	2,579
2015-03-27	2,417	2,472	2,394	2,401	13,700	2,401
2015-03-26	2,484	2,484	2,437	2,450	17,200	2,450
2015-03-25	2,497	2,510	2,472	2,481	13,300	2,481
2015-03-24	2,473	2,496	2,460	2,491	27,600	2,491
2015-03-23	2,480	2,503	2,462	2,488	8,500	2,488
2015-03-20	2,479	2,515	2,479	2,500	12,200	2,500
2015-03-19	2,515	2,520	2,475	2,493	11,000	2,493
2015-03-18	2,495	2,510	2,495	2,510	16,000	2,510
2015-03-17	2,500	2,500	2,464	2,495	17,100	2,495
2015-03-16	2,500	2,504	2,465	2,482	14,000	2,482
2015-03-13	2,530	2,530	2,488	2,503	43,600	2,503
2015-03-12	2,470	2,490	2,460	2,480	16,000	2,480
2015-03-11	2,396	2,465	2,396	2,452	10,400	2,452
2015-03-10	2,414	2,425	2,383	2,396	10,600	2,396
2015-03-09	2,403	2,420	2,388	2,399	10,000	2,399
2015-03-06	2,418	2,473	2,383	2,414	28,800	2,414
2015-03-05	2,440	2,450	2,418	2,423	8,500	2,423
2015-03-04	2,442	2,450	2,399	2,424	14,500	2,424
2015-03-03	2,473	2,473	2,401	2,442	8,200	2,442
2015-03-02	2,467	2,478	2,443	2,444	9,900	2,444
2015-02-27	2,459	2,474	2,445	2,459	15,500	2,459
2015-02-26	2,435	2,475	2,427	2,473	19,600	2,473
2015-02-25	2,426	2,431	2,416	2,431	10,300	2,431
2015-02-24	2,415	2,426	2,399	2,425	13,300	2,425
2015-02-23	2,415	2,423	2,373	2,411	8,500	2,411
2015-02-20	2,405	2,427	2,404	2,424	18,100	2,424
2015-02-19	2,400	2,418	2,396	2,416	20,100	2,416
2015-02-18	2,380	2,414	2,372	2,395	21,600	2,395
2015-02-17	2,351	2,378	2,330	2,342	14,700	2,342
2015-02-16	2,375	2,410	2,300	2,340	21,400	2,340
2015-02-13	2,411	2,411	2,357	2,361	33,000	2,361
2015-02-12	2,342	2,384	2,339	2,361	22,600	2,361
2015-02-10	2,337	2,341	2,304	2,325	11,200	2,325
2015-02-09	2,325	2,332	2,309	2,332	5,900	2,332
2015-02-06	2,331	2,339	2,300	2,313	8,500	2,313
2015-02-05	2,334	2,334	2,300	2,331	7,100	2,331
2015-02-04	2,270	2,350	2,269	2,334	19,000	2,334
2015-02-03	2,273	2,310	2,246	2,271	42,500	2,271
2015-02-02	2,329	2,350	2,326	2,349	17,400	2,349
2015-01-30	2,294	2,329	2,291	2,324	21,300	2,324
2015-01-29	2,297	2,305	2,241	2,294	21,100	2,294
2015-01-28	2,253	2,298	2,248	2,298	14,600	2,298
2015-01-27	2,231	2,248	2,215	2,244	11,600	2,244
2015-01-26	2,189	2,206	2,172	2,204	9,200	2,204
2015-01-23	2,172	2,188	2,170	2,186	12,400	2,186
2015-01-22	2,151	2,164	2,131	2,161	8,400	2,161
2015-01-21	2,171	2,187	2,151	2,151	8,800	2,151
2015-01-20	2,146	2,170	2,145	2,170	8,000	2,170
2015-01-19	2,164	2,164	2,137	2,144	6,900	2,144
2015-01-16	2,138	2,162	2,111	2,134	14,700	2,134
2015-01-15	2,131	2,162	2,131	2,161	9,000	2,161
2015-01-14	2,154	2,154	2,123	2,131	9,800	2,131
2015-01-13	2,170	2,170	2,126	2,154	14,200	2,154
2015-01-09	2,137	2,167	2,137	2,158	13,500	2,158
2015-01-08	2,144	2,170	2,125	2,129	21,900	2,129
2015-01-07	2,141	2,189	2,141	2,147	13,600	2,147
2015-01-06	2,223	2,223	2,153	2,162	24,400	2,162
2015-01-05	2,265	2,267	2,239	2,240	12,700	2,240

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