3950 ザ・パック(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	2,630	2,640	2,592	2,611	12,300	2,611
2016-12-29	2,650	2,650	2,602	2,630	23,200	2,630
2016-12-28	2,674	2,674	2,625	2,658	43,100	2,658
2016-12-27	2,703	2,704	2,664	2,704	155,700	2,704
2016-12-26	2,709	2,709	2,660	2,689	68,300	2,689
2016-12-22	2,682	2,688	2,638	2,681	34,200	2,681
2016-12-21	2,700	2,704	2,666	2,686	62,900	2,686
2016-12-20	2,711	2,719	2,684	2,703	43,700	2,703
2016-12-19	2,743	2,744	2,668	2,695	30,300	2,695
2016-12-16	2,708	2,734	2,702	2,734	20,900	2,734
2016-12-15	2,691	2,706	2,680	2,695	21,500	2,695
2016-12-14	2,695	2,700	2,679	2,696	14,400	2,696
2016-12-13	2,673	2,700	2,652	2,695	19,700	2,695
2016-12-12	2,673	2,685	2,643	2,675	17,700	2,675
2016-12-09	2,615	2,686	2,615	2,686	26,900	2,686
2016-12-08	2,630	2,646	2,613	2,632	21,800	2,632
2016-12-07	2,582	2,619	2,582	2,608	15,900	2,608
2016-12-06	2,566	2,587	2,566	2,580	16,600	2,580
2016-12-05	2,574	2,574	2,528	2,549	18,400	2,549
2016-12-02	2,599	2,601	2,569	2,574	17,400	2,574
2016-12-01	2,618	2,628	2,594	2,599	14,800	2,599
2016-11-30	2,599	2,599	2,578	2,589	11,700	2,589
2016-11-29	2,577	2,594	2,570	2,591	14,700	2,591
2016-11-28	2,612	2,612	2,568	2,594	27,600	2,594
2016-11-25	2,628	2,635	2,601	2,612	17,500	2,612
2016-11-24	2,629	2,629	2,607	2,628	8,300	2,628
2016-11-22	2,622	2,622	2,582	2,597	32,700	2,597
2016-11-21	2,643	2,662	2,626	2,642	16,100	2,642
2016-11-18	2,642	2,654	2,618	2,643	18,200	2,643
2016-11-17	2,622	2,652	2,622	2,642	12,100	2,642
2016-11-16	2,640	2,640	2,605	2,639	14,100	2,639
2016-11-15	2,638	2,638	2,586	2,609	19,200	2,609
2016-11-14	2,647	2,663	2,620	2,638	18,300	2,638
2016-11-11	2,701	2,730	2,602	2,640	17,500	2,640
2016-11-10	2,625	2,678	2,590	2,671	18,100	2,671
2016-11-09	2,640	2,652	2,500	2,500	18,000	2,500
2016-11-08	2,686	2,710	2,600	2,604	18,100	2,604
2016-11-07	2,818	2,818	2,710	2,715	7,100	2,715
2016-11-04	2,751	2,775	2,733	2,746	10,100	2,746
2016-11-02	2,810	2,848	2,769	2,777	12,700	2,777
2016-11-01	2,854	2,863	2,821	2,850	7,900	2,850
2016-10-31	2,859	2,902	2,847	2,851	4,800	2,851
2016-10-28	2,866	2,871	2,801	2,859	19,600	2,859
2016-10-27	2,839	2,850	2,809	2,831	6,000	2,831
2016-10-26	2,805	2,844	2,805	2,839	10,000	2,839
2016-10-25	2,814	2,836	2,813	2,825	12,600	2,825
2016-10-24	2,813	2,840	2,808	2,830	6,700	2,830
2016-10-21	2,824	2,838	2,819	2,821	4,200	2,821
2016-10-20	2,812	2,822	2,788	2,807	13,300	2,807
2016-10-19	2,800	2,819	2,774	2,798	10,200	2,798
2016-10-17	2,784	2,800	2,767	2,795	10,800	2,795
2016-10-13	2,786	2,786	2,741	2,766	7,500	2,766
2016-10-12	2,781	2,813	2,761	2,766	8,100	2,766
2016-10-11	2,770	2,829	2,770	2,828	7,200	2,828
2016-10-07	2,844	2,844	2,789	2,806	5,900	2,806
2016-10-06	2,823	2,850	2,813	2,844	8,300	2,844
2016-10-05	2,790	2,817	2,772	2,814	12,500	2,814
2016-10-04	2,748	2,785	2,748	2,772	6,100	2,772
2016-10-03	2,721	2,740	2,721	2,731	5,500	2,731
2016-09-30	2,758	2,763	2,703	2,707	10,800	2,707
2016-09-29	2,767	2,794	2,748	2,794	8,500	2,794
2016-09-28	2,799	2,799	2,742	2,766	7,500	2,766
2016-09-27	2,690	2,780	2,667	2,780	13,000	2,780
2016-09-26	2,673	2,729	2,665	2,702	6,400	2,702
2016-09-23	2,745	2,745	2,656	2,713	29,100	2,713
2016-09-21	2,617	2,733	2,604	2,730	26,600	2,730
2016-09-20	2,547	2,592	2,533	2,567	20,400	2,567
2016-09-16	2,536	2,564	2,520	2,544	15,100	2,544
2016-09-15	2,547	2,556	2,528	2,535	7,300	2,535
2016-09-14	2,537	2,570	2,537	2,551	6,400	2,551
2016-09-13	2,546	2,568	2,529	2,546	9,800	2,546
2016-09-12	2,500	2,529	2,481	2,526	10,200	2,526
2016-09-09	2,541	2,545	2,514	2,519	15,600	2,519
2016-09-08	2,549	2,572	2,549	2,568	10,800	2,568
2016-09-07	2,525	2,554	2,525	2,554	7,800	2,554
2016-09-06	2,494	2,539	2,494	2,533	6,300	2,533
2016-09-05	2,500	2,535	2,494	2,494	4,700	2,494
2016-09-02	2,470	2,507	2,461	2,497	9,900	2,497
2016-09-01	2,445	2,500	2,445	2,470	7,000	2,470
2016-08-31	2,429	2,457	2,418	2,450	12,400	2,450
2016-08-30	2,457	2,457	2,415	2,429	3,100	2,429
2016-08-29	2,467	2,473	2,423	2,457	6,600	2,457
2016-08-26	2,464	2,464	2,404	2,406	8,400	2,406
2016-08-25	2,480	2,480	2,443	2,451	11,100	2,451
2016-08-24	2,492	2,528	2,490	2,496	4,800	2,496
2016-08-23	2,497	2,562	2,483	2,483	12,700	2,483
2016-08-22	2,537	2,550	2,500	2,525	9,100	2,525
2016-08-19	2,586	2,608	2,515	2,523	9,500	2,523
2016-08-18	2,561	2,611	2,558	2,565	11,500	2,565
2016-08-17	2,602	2,630	2,571	2,581	16,700	2,581
2016-08-16	2,801	2,801	2,626	2,632	17,700	2,632
2016-08-15	2,809	2,844	2,762	2,770	5,000	2,770
2016-08-12	2,760	2,821	2,752	2,809	7,500	2,809
2016-08-10	2,707	2,750	2,699	2,710	4,700	2,710
2016-08-09	2,726	2,756	2,721	2,749	4,000	2,749
2016-08-08	2,776	2,776	2,699	2,741	7,900	2,741
2016-08-05	2,686	2,750	2,686	2,692	6,300	2,692
2016-08-04	2,682	2,716	2,655	2,686	4,800	2,686
2016-08-03	2,730	2,730	2,666	2,679	7,600	2,679
2016-08-02	2,770	2,821	2,751	2,754	7,800	2,754
2016-08-01	2,820	2,843	2,763	2,816	6,200	2,816
2016-07-29	2,860	2,860	2,790	2,846	5,600	2,846
2016-07-28	2,798	2,870	2,784	2,866	7,300	2,866
2016-07-27	2,843	2,882	2,807	2,820	9,900	2,820
2016-07-26	2,808	2,841	2,788	2,809	9,700	2,809
2016-07-25	2,889	2,889	2,809	2,818	9,300	2,818
2016-07-22	2,831	2,870	2,816	2,839	5,900	2,839
2016-07-21	2,911	2,930	2,850	2,867	7,100	2,867
2016-07-20	2,838	2,868	2,825	2,868	5,700	2,868
2016-07-19	2,870	2,900	2,784	2,861	14,300	2,861
2016-07-15	2,860	2,870	2,810	2,858	9,900	2,858
2016-07-14	2,794	2,871	2,794	2,850	15,200	2,850
2016-07-13	2,850	2,871	2,794	2,808	10,300	2,808
2016-07-12	2,810	2,867	2,808	2,823	19,200	2,823
2016-07-11	2,679	2,770	2,679	2,757	14,700	2,757
2016-07-08	2,694	2,709	2,630	2,631	12,500	2,631
2016-07-07	2,645	2,675	2,644	2,655	7,200	2,655
2016-07-06	2,655	2,678	2,618	2,664	12,000	2,664
2016-07-05	2,687	2,692	2,656	2,684	8,700	2,684
2016-07-04	2,647	2,673	2,627	2,659	7,300	2,659
2016-07-01	2,619	2,676	2,617	2,676	10,000	2,676
2016-06-30	2,680	2,686	2,607	2,619	12,200	2,619
2016-06-29	2,701	2,727	2,670	2,672	7,900	2,672
2016-06-28	2,650	2,760	2,610	2,701	35,700	2,701
2016-06-27	2,582	2,663	2,562	2,657	67,100	2,657
2016-06-24	2,674	2,689	2,424	2,432	25,100	2,432
2016-06-23	2,635	2,674	2,605	2,674	11,500	2,674
2016-06-22	2,652	2,682	2,639	2,655	10,900	2,655
2016-06-21	2,635	2,700	2,614	2,693	6,300	2,693
2016-06-20	2,659	2,686	2,609	2,661	19,600	2,661
2016-06-17	2,596	2,720	2,585	2,624	18,300	2,624
2016-06-16	2,626	2,626	2,557	2,570	14,300	2,570
2016-06-15	2,600	2,650	2,582	2,598	7,800	2,598
2016-06-14	2,635	2,650	2,605	2,607	7,000	2,607
2016-06-13	2,661	2,699	2,633	2,635	16,300	2,635
2016-06-10	2,709	2,723	2,704	2,715	20,600	2,715
2016-06-09	2,710	2,724	2,670	2,709	21,600	2,709
2016-06-08	2,698	2,738	2,684	2,736	10,300	2,736
2016-06-07	2,692	2,718	2,671	2,700	5,500	2,700
2016-06-06	2,651	2,701	2,651	2,693	9,800	2,693
2016-06-03	2,669	2,719	2,656	2,701	7,100	2,701
2016-06-02	2,668	2,731	2,660	2,669	10,700	2,669
2016-06-01	2,647	2,709	2,647	2,694	10,600	2,694
2016-05-31	2,620	2,696	2,613	2,696	22,000	2,696
2016-05-30	2,591	2,642	2,591	2,639	6,900	2,639
2016-05-27	2,605	2,627	2,575	2,609	8,900	2,609
2016-05-26	2,610	2,610	2,571	2,600	5,900	2,600
2016-05-25	2,618	2,618	2,569	2,598	8,200	2,598
2016-05-24	2,578	2,605	2,566	2,580	7,100	2,580
2016-05-23	2,612	2,612	2,535	2,582	15,400	2,582
2016-05-20	2,632	2,676	2,613	2,628	19,000	2,628
2016-05-19	2,580	2,650	2,578	2,630	22,700	2,630
2016-05-18	2,575	2,600	2,540	2,578	11,600	2,578
2016-05-17	2,583	2,593	2,537	2,570	15,300	2,570
2016-05-16	2,519	2,570	2,519	2,541	13,500	2,541
2016-05-13	2,557	2,561	2,501	2,509	13,400	2,509
2016-05-12	2,583	2,583	2,515	2,557	7,900	2,557
2016-05-11	2,637	2,637	2,557	2,583	10,000	2,583
2016-05-10	2,530	2,614	2,530	2,614	15,000	2,614
2016-05-09	2,510	2,524	2,470	2,486	7,200	2,486
2016-05-06	2,489	2,493	2,451	2,481	13,300	2,481
2016-05-02	2,500	2,529	2,486	2,489	13,700	2,489
2016-04-28	2,645	2,655	2,560	2,580	11,700	2,580
2016-04-27	2,679	2,679	2,620	2,645	9,200	2,645
2016-04-26	2,674	2,682	2,641	2,658	8,400	2,658
2016-04-25	2,749	2,749	2,621	2,665	23,600	2,665
2016-04-22	2,716	2,716	2,659	2,702	13,100	2,702
2016-04-21	2,698	2,764	2,675	2,746	18,200	2,746
2016-04-20	2,695	2,695	2,646	2,648	12,700	2,648
2016-04-19	2,669	2,669	2,645	2,661	11,900	2,661
2016-04-18	2,560	2,602	2,537	2,578	18,700	2,578
2016-04-15	2,632	2,641	2,593	2,629	9,300	2,629
2016-04-14	2,581	2,633	2,559	2,633	14,100	2,633
2016-04-13	2,538	2,546	2,516	2,546	5,500	2,546
2016-04-12	2,467	2,539	2,467	2,512	9,700	2,512
2016-04-11	2,502	2,502	2,435	2,467	7,200	2,467
2016-04-08	2,500	2,543	2,464	2,505	12,800	2,505
2016-04-07	2,520	2,552	2,520	2,542	6,800	2,542
2016-04-06	2,536	2,613	2,503	2,515	13,800	2,515
2016-04-05	2,614	2,616	2,535	2,536	8,400	2,536
2016-04-04	2,569	2,667	2,569	2,629	12,100	2,629
2016-04-01	2,707	2,726	2,561	2,564	19,600	2,564
2016-03-31	2,800	2,803	2,666	2,704	13,800	2,704
2016-03-30	2,833	2,868	2,793	2,800	14,100	2,800
2016-03-29	2,764	2,848	2,738	2,848	21,200	2,848
2016-03-28	2,710	2,773	2,691	2,770	25,000	2,770
2016-03-25	2,681	2,681	2,638	2,669	11,000	2,669
2016-03-24	2,704	2,732	2,669	2,672	10,700	2,672
2016-03-23	2,765	2,765	2,690	2,708	11,900	2,708
2016-03-22	2,740	2,740	2,684	2,733	19,800	2,733
2016-03-18	2,703	2,703	2,610	2,690	25,500	2,690
2016-03-17	2,741	2,741	2,608	2,702	16,800	2,702
2016-03-16	2,758	2,758	2,700	2,702	9,100	2,702
2016-03-15	2,725	2,792	2,694	2,744	12,300	2,744
2016-03-14	2,746	2,763	2,715	2,745	14,800	2,745
2016-03-11	2,750	2,767	2,699	2,747	26,800	2,747
2016-03-10	2,715	2,767	2,706	2,760	14,600	2,760
2016-03-09	2,695	2,698	2,653	2,685	11,500	2,685
2016-03-08	2,755	2,766	2,703	2,721	11,500	2,721
2016-03-07	2,830	2,850	2,768	2,772	8,600	2,772
2016-03-04	2,767	2,829	2,748	2,819	9,500	2,819
2016-03-03	2,765	2,815	2,723	2,765	13,600	2,765
2016-03-02	2,816	2,864	2,757	2,781	26,800	2,781
2016-03-01	2,693	2,738	2,632	2,716	18,500	2,716
2016-02-29	2,824	2,850	2,684	2,693	22,300	2,693
2016-02-26	2,750	2,796	2,730	2,774	25,000	2,774
2016-02-25	2,618	2,733	2,618	2,726	17,000	2,726
2016-02-24	2,590	2,633	2,581	2,601	23,600	2,601
2016-02-23	2,644	2,695	2,590	2,590	21,900	2,590
2016-02-22	2,604	2,700	2,588	2,642	24,800	2,642
2016-02-19	2,641	2,694	2,606	2,627	21,200	2,627
2016-02-18	2,759	2,775	2,628	2,652	48,300	2,652
2016-02-17	2,698	2,719	2,618	2,659	28,600	2,659
2016-02-16	2,693	2,735	2,651	2,664	20,900	2,664
2016-02-15	2,634	2,732	2,610	2,675	22,800	2,675
2016-02-12	2,403	2,579	2,401	2,466	29,100	2,466
2016-02-10	2,490	2,528	2,407	2,428	17,400	2,428
2016-02-09	2,449	2,498	2,414	2,428	10,600	2,428
2016-02-08	2,409	2,624	2,409	2,599	20,000	2,599
2016-02-05	2,492	2,512	2,396	2,429	16,100	2,429
2016-02-04	2,558	2,558	2,521	2,533	12,100	2,533
2016-02-03	2,603	2,603	2,520	2,562	16,700	2,562
2016-02-02	2,569	2,671	2,554	2,629	24,900	2,629
2016-02-01	2,535	2,564	2,501	2,559	23,100	2,559
2016-01-29	2,429	2,443	2,366	2,435	23,200	2,435
2016-01-28	2,402	2,428	2,384	2,390	22,800	2,390
2016-01-27	2,450	2,463	2,400	2,422	19,800	2,422
2016-01-26	2,450	2,455	2,404	2,411	14,600	2,411
2016-01-25	2,488	2,488	2,445	2,455	21,500	2,455
2016-01-22	2,406	2,441	2,372	2,438	26,700	2,438
2016-01-21	2,441	2,473	2,346	2,346	23,700	2,346
2016-01-20	2,561	2,561	2,442	2,445	23,700	2,445
2016-01-19	2,587	2,610	2,522	2,546	15,000	2,546
2016-01-18	2,626	2,626	2,578	2,603	11,900	2,603
2016-01-15	2,664	2,689	2,608	2,630	18,900	2,630
2016-01-14	2,692	2,692	2,623	2,652	14,900	2,652
2016-01-13	2,691	2,756	2,691	2,717	13,400	2,717
2016-01-12	2,731	2,760	2,688	2,688	16,800	2,688
2016-01-08	2,827	2,854	2,758	2,762	10,000	2,762
2016-01-07	2,875	2,889	2,813	2,835	14,000	2,835
2016-01-06	2,945	2,945	2,834	2,888	14,000	2,888
2016-01-05	2,910	2,968	2,882	2,934	19,000	2,934
2016-01-04	3,020	3,020	2,923	2,927	14,500	2,927

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