3950 ザ・パック(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-303,9603,9703,9153,95025,7003,950
2019-12-274,0104,0553,9753,98042,5003,980
2019-12-263,9854,1353,9654,030233,6004,030
2019-12-254,2304,2354,1704,19044,5004,190
2019-12-244,2404,2554,1804,20526,7004,205
2019-12-234,2454,3204,2304,27549,4004,275
2019-12-204,0754,2404,0504,21074,7004,210
2019-12-194,0454,0654,0104,02016,8004,020
2019-12-184,1404,1404,0304,04518,2004,045
2019-12-174,1754,1754,0804,14022,8004,140
2019-12-164,1904,2054,1204,12526,2004,125
2019-12-134,1254,1904,1254,16057,7004,160
2019-12-124,0104,0853,9804,08044,5004,080
2019-12-113,9803,9953,9653,99025,4003,990
2019-12-104,0054,0053,9603,96021,8003,960
2019-12-094,0004,0203,9854,00041,6004,000
2019-12-063,9503,9703,9403,95016,4003,950
2019-12-053,9253,9553,9253,94511,1003,945
2019-12-043,8853,9303,8803,90520,1003,905
2019-12-033,8803,9453,8653,90536,9003,905
2019-12-023,8803,9153,8653,91030,9003,910
2019-11-293,8253,8403,8203,84014,2003,840
2019-11-283,8353,8503,8253,84045,1003,840
2019-11-273,8203,8703,8103,83523,6003,835
2019-11-263,7953,8503,7953,84041,1003,840
2019-11-253,7603,7803,7453,77516,5003,775
2019-11-223,7203,7503,7053,72516,0003,725
2019-11-213,7603,7603,6753,73013,9003,730
2019-11-203,7803,8053,7403,76033,4003,760
2019-11-193,7653,8153,7653,79025,4003,790
2019-11-183,7703,7853,7303,76518,0003,765
2019-11-153,7153,7603,7103,74526,2003,745
2019-11-143,7603,7603,6853,68514,7003,685
2019-11-133,8103,8353,7653,77519,8003,775
2019-11-123,7953,8603,7903,79542,3003,795
2019-11-113,7803,8303,7803,79519,7003,795
2019-11-083,8203,8203,7503,76036,9003,760
2019-11-073,7303,8103,7253,78530,7003,785
2019-11-063,9103,9253,8803,90029,7003,900
2019-11-053,8853,9003,8653,89027,8003,890
2019-11-013,8253,8703,8103,85525,9003,855
2019-10-313,8603,9103,8203,83531,0003,835
2019-10-303,7953,8203,7703,80046,1003,800
2019-10-293,8753,8903,7803,79539,7003,795
2019-10-283,9103,9103,8153,87522,4003,875
2019-10-253,9453,9453,8853,92024,8003,920
2019-10-243,9954,0003,9303,95527,2003,955
2019-10-234,0504,0503,9604,00014,8004,000
2019-10-214,0854,0904,0304,03014,6004,030
2019-10-183,9204,0753,9204,05053,0004,050
2019-10-173,9053,9053,8503,88518,8003,885
2019-10-163,8553,9403,8403,88028,7003,880
2019-10-153,9153,9403,8503,85526,6003,855
2019-10-113,9303,9353,8053,88540,2003,885
2019-10-103,8853,9303,8403,91023,7003,910
2019-10-093,7603,8853,7603,86522,1003,865
2019-10-083,7503,8403,7153,81035,7003,810
2019-10-073,7903,7903,7103,77525,2003,775
2019-10-043,7803,8003,7053,78534,3003,785
2019-10-033,7853,8253,7503,80032,2003,800
2019-10-023,6903,8953,6803,87060,0003,870
2019-10-013,6503,6903,5653,66535,8003,665
2019-09-303,5503,7003,5403,65047,7003,650
2019-09-273,4553,5303,4453,53036,1003,530
2019-09-263,3603,4553,3603,45551,3003,455
2019-09-253,3803,3803,2903,355136,7003,355
2019-09-243,3753,4403,3753,40048,2003,400
2019-09-203,4053,4203,3853,40031,3003,400
2019-09-193,3853,4253,3653,40555,7003,405
2019-09-183,6503,6503,4153,42547,2003,425
2019-09-173,6503,6503,5653,60527,9003,605
2019-09-133,6003,6603,5753,63544,8003,635
2019-09-123,5003,5903,4653,55029,4003,550
2019-09-113,4353,4803,4103,47520,3003,475
2019-09-103,4003,4403,3903,43513,2003,435
2019-09-093,3803,4053,3553,4009,7003,400
2019-09-063,3953,4003,3603,3806,3003,380
2019-09-053,3503,3953,3503,37016,9003,370
2019-09-043,2653,3303,2603,31011,5003,310
2019-09-033,2603,2953,2403,2855,3003,285
2019-09-023,2853,3003,2553,2602,9003,260
2019-08-303,2353,3003,2103,29014,7003,290
2019-08-293,2403,2753,1553,23510,7003,235
2019-08-283,3203,3203,2253,2409,2003,240
2019-08-273,3103,3353,2853,32016,2003,320
2019-08-263,2403,2953,2003,25515,1003,255
2019-08-233,3303,3903,3153,37011,3003,370
2019-08-223,3653,3653,2353,28011,2003,280
2019-08-213,3503,3503,2953,3208,2003,320
2019-08-203,3303,3753,2103,36012,7003,360
2019-08-193,3103,3203,2603,3055,3003,305
2019-08-163,2803,2903,2553,2556,4003,255
2019-08-153,2103,2903,2103,2806,1003,280
2019-08-143,2853,3303,2753,3308,2003,330
2019-08-133,2353,2503,1853,24515,1003,245
2019-08-093,3353,3503,2903,30510,5003,305
2019-08-083,1853,3353,1853,33517,1003,335
2019-08-073,2503,2503,1553,18520,0003,185
2019-08-063,0503,2353,0053,23529,9003,235
2019-08-053,1503,1503,0553,10018,5003,100
2019-08-023,2103,2303,1403,17022,4003,170
2019-08-013,3003,3103,2103,27014,1003,270
2019-07-313,3603,3753,3003,30015,8003,300
2019-07-303,3853,4153,3353,41511,9003,415
2019-07-293,3853,3903,3553,3853,3003,385
2019-07-263,3853,4003,3353,3856,9003,385
2019-07-253,4053,4553,3703,4308,7003,430
2019-07-243,4653,4653,3253,33516,2003,335
2019-07-233,4153,4453,4103,41510,1003,415
2019-07-223,4653,4653,3903,39011,2003,390
2019-07-193,3403,4403,3053,42018,6003,420
2019-07-183,3403,3803,3003,30528,3003,305
2019-07-173,4053,4603,3703,37512,8003,375
2019-07-163,4153,4253,3803,4058,2003,405
2019-07-123,4453,4503,3903,41511,5003,415
2019-07-113,3153,4053,3153,40510,8003,405
2019-07-103,3053,3603,2853,30024,1003,300
2019-07-093,4053,4703,3053,35022,0003,350
2019-07-083,4853,4903,3753,42027,5003,420
2019-07-053,6303,6303,4853,54524,0003,545
2019-07-043,7003,7553,6153,64545,2003,645
2019-07-033,5003,6503,4303,63044,8003,630
2019-07-023,4403,5003,4153,50021,9003,500
2019-07-013,3703,4353,3353,43023,2003,430
2019-06-283,2753,3453,2653,30025,0003,300
2019-06-273,2403,2803,2253,28014,6003,280
2019-06-263,3203,3253,2253,24029,9003,240
2019-06-253,2753,3303,2703,30583,5003,305
2019-06-243,1253,2303,1053,21548,2003,215
2019-06-213,1303,1303,0303,03020,1003,030
2019-06-203,1453,1453,1053,1159,7003,115
2019-06-193,1353,1503,1203,14513,3003,145
2019-06-183,0953,1103,0553,06512,9003,065
2019-06-173,1503,1503,0803,09513,2003,095
2019-06-143,0603,1603,0553,13016,3003,130
2019-06-133,0803,0853,0353,05512,9003,055
2019-06-123,1603,1853,0903,10015,7003,100
2019-06-113,0803,1353,0803,13515,9003,135
2019-06-103,0553,0903,0453,07011,3003,070
2019-06-073,0703,0703,0103,0409,1003,040
2019-06-063,1503,1503,0403,05511,8003,055
2019-06-053,1853,2153,1153,15061,0003,150
2019-06-043,1053,2253,0803,16061,6003,160
2019-06-033,0453,1003,0153,09549,4003,095
2019-05-313,1053,1203,0653,11590,6003,115
2019-05-303,1103,1203,0853,10524,3003,105
2019-05-293,1103,1553,1003,10024,8003,100
2019-05-283,1153,1203,1053,12011,1003,120
2019-05-273,1403,1403,1053,11512,9003,115
2019-05-243,1453,1753,1203,14522,2003,145
2019-05-233,1253,1453,1253,13011,2003,130
2019-05-223,1753,1753,1153,12511,6003,125
2019-05-213,1353,1603,1153,12015,3003,120
2019-05-203,1703,1703,1203,13514,3003,135
2019-05-173,2003,2003,1403,17523,3003,175
2019-05-163,1553,1753,0853,15526,7003,155
2019-05-153,1803,1803,1103,14518,0003,145
2019-05-143,1103,1353,0603,13022,7003,130
2019-05-133,1953,3553,1153,12529,9003,125
2019-05-103,1503,1853,1453,18523,9003,185
2019-05-093,2753,2753,1203,14567,2003,145
2019-05-083,5503,6453,5453,63527,7003,635
2019-05-073,6053,6103,5253,55020,7003,550
2019-04-263,5253,6053,4903,58010,4003,580
2019-04-253,5503,5653,4903,55014,5003,550
2019-04-243,5553,6203,5303,54020,1003,540
2019-04-233,5153,5853,4353,55519,2003,555
2019-04-223,5403,5403,4303,4557,6003,455
2019-04-193,4653,5153,4403,48515,6003,485
2019-04-183,5303,5303,3553,39519,7003,395
2019-04-173,5103,5903,4703,51516,7003,515
2019-04-163,6403,6403,4803,49016,0003,490
2019-04-153,5253,6553,5253,64026,2003,640
2019-04-123,4953,4953,4053,46515,7003,465
2019-04-113,4953,5103,4403,48010,6003,480
2019-04-103,5853,6103,5053,51018,6003,510
2019-04-093,4953,7203,4753,68564,8003,685
2019-04-083,5453,5453,4753,4803,4003,480
2019-04-053,6353,6353,4953,54513,5003,545
2019-04-043,5703,6703,5703,59515,5003,595
2019-04-033,5053,5853,4853,58515,1003,585
2019-04-023,5853,5853,4753,5059,4003,505
2019-04-013,4553,5903,4553,55019,2003,550
2019-03-293,4103,4303,3803,3957,6003,395
2019-03-283,4603,4603,3353,34021,4003,340
2019-03-273,5303,5753,5053,55020,3003,550
2019-03-263,3353,5803,3353,58049,4003,580
2019-03-253,4203,4203,2703,27512,8003,275
2019-03-223,4153,4353,3653,42010,8003,420
2019-03-203,3453,4003,3353,40011,4003,400
2019-03-193,3153,3553,2903,30512,0003,305
2019-03-183,3253,3603,2853,36016,2003,360
2019-03-153,2453,3603,2453,30521,2003,305
2019-03-143,2503,2553,2053,2107,6003,210
2019-03-133,2503,2503,1903,2259,4003,225
2019-03-123,2003,2753,1903,24520,1003,245
2019-03-113,1153,1653,0903,16011,8003,160
2019-03-083,2103,2203,1053,11018,8003,110
2019-03-073,2103,2703,1903,26514,4003,265
2019-03-063,2153,2453,2003,23010,5003,230
2019-03-053,1953,2203,1603,22012,8003,220
2019-03-043,2003,2203,1753,2059,8003,205
2019-03-013,2253,2353,1853,20013,0003,200
2019-02-283,2403,2603,2103,22512,3003,225
2019-02-273,1953,2603,1653,24022,7003,240
2019-02-263,2103,2353,1503,1809,6003,180
2019-02-253,1853,2103,1303,19516,0003,195
2019-02-223,2253,2353,1503,17510,6003,175
2019-02-213,2203,2603,2053,22515,1003,225
2019-02-203,2053,2403,1603,23513,5003,235
2019-02-193,2703,2703,1453,19014,6003,190
2019-02-183,2753,2853,2253,27011,9003,270
2019-02-153,1703,2653,1353,20513,9003,205
2019-02-143,2803,3153,1803,21011,5003,210
2019-02-133,3303,3603,2403,31020,7003,310
2019-02-123,2453,3753,1003,32048,0003,320
2019-02-083,0753,1303,0153,10522,3003,105
2019-02-073,0353,0802,9853,07512,5003,075
2019-02-063,0953,0953,0003,03512,9003,035
2019-02-052,9303,0252,8903,02511,9003,025
2019-02-042,8732,9312,8602,91713,5002,917
2019-02-012,8562,8852,8272,84111,6002,841
2019-01-312,9012,9372,8642,88116,2002,881
2019-01-302,9882,9902,8912,89117,7002,891
2019-01-292,9642,9922,9222,98410,7002,984
2019-01-282,9852,9852,9502,9506,6002,950
2019-01-252,9853,0802,9753,00012,9003,000
2019-01-243,0203,0202,9712,9828,6002,982
2019-01-232,9503,0052,9502,9769,7002,976
2019-01-223,0453,0452,9843,0158,5003,015
2019-01-213,0303,0452,9953,02511,4003,025
2019-01-182,9993,0302,9492,97614,1002,976
2019-01-172,9653,0402,9232,97716,7002,977
2019-01-162,9853,0052,8972,91314,4002,913
2019-01-152,9713,0202,9502,98515,7002,985
2019-01-113,0703,0852,9963,0058,7003,005
2019-01-103,0103,0452,9883,0358,7003,035
2019-01-093,0003,0702,9743,04524,8003,045
2019-01-083,0703,1202,9552,95615,3002,956
2019-01-073,1103,1203,0253,04017,8003,040
2019-01-042,9753,0202,9352,98612,3002,986

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