3950 ザ・パック(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,820	2,852	2,780	2,827	30,200	2,827
2020-12-29	2,820	2,831	2,766	2,818	93,300	2,818
2020-12-28	2,876	2,876	2,792	2,817	206,600	2,817
2020-12-25	2,759	2,853	2,754	2,853	151,200	2,853
2020-12-24	2,680	2,766	2,680	2,727	90,200	2,727
2020-12-23	2,678	2,759	2,678	2,715	79,700	2,715
2020-12-22	2,772	2,777	2,700	2,716	85,500	2,716
2020-12-21	2,807	2,836	2,800	2,821	57,400	2,821
2020-12-18	2,827	2,850	2,801	2,825	141,800	2,825
2020-12-17	2,927	2,938	2,868	2,877	67,000	2,877
2020-12-16	3,000	3,015	2,977	2,977	34,400	2,977
2020-12-15	2,998	3,035	2,981	3,015	26,100	3,015
2020-12-14	2,988	3,025	2,964	2,982	38,500	2,982
2020-12-11	2,935	2,986	2,929	2,968	41,800	2,968
2020-12-10	2,919	2,973	2,919	2,960	19,200	2,960
2020-12-09	2,911	2,960	2,911	2,936	23,100	2,936
2020-12-08	2,900	2,942	2,900	2,923	19,200	2,923
2020-12-07	2,924	2,963	2,901	2,922	36,200	2,922
2020-12-04	2,955	2,973	2,892	2,930	53,800	2,930
2020-12-03	2,922	3,015	2,922	2,984	33,400	2,984
2020-12-02	2,965	2,997	2,923	2,945	39,500	2,945
2020-12-01	2,892	2,998	2,887	2,954	38,100	2,954
2020-11-30	2,970	2,977	2,890	2,892	39,100	2,892
2020-11-27	3,020	3,045	2,981	3,010	36,800	3,010
2020-11-26	2,990	3,030	2,942	3,020	18,000	3,020
2020-11-25	3,075	3,075	2,972	2,980	22,300	2,980
2020-11-24	3,040	3,100	2,998	3,005	26,200	3,005
2020-11-20	3,000	3,020	2,987	2,990	15,700	2,990
2020-11-19	3,110	3,110	2,990	3,005	19,000	3,005
2020-11-18	3,065	3,135	3,035	3,115	14,500	3,115
2020-11-17	3,145	3,145	3,040	3,065	16,300	3,065
2020-11-16	3,075	3,155	3,020	3,130	28,400	3,130
2020-11-13	3,115	3,115	3,000	3,015	16,900	3,015
2020-11-12	3,145	3,150	3,080	3,115	12,800	3,115
2020-11-11	3,145	3,170	3,105	3,145	24,200	3,145
2020-11-10	3,015	3,110	3,010	3,110	32,400	3,110
2020-11-09	3,000	3,045	2,990	3,005	14,600	3,005
2020-11-06	2,984	3,035	2,960	2,971	30,100	2,971
2020-11-05	3,020	3,180	2,965	3,120	50,200	3,120
2020-11-04	2,923	3,025	2,919	3,020	21,500	3,020
2020-11-02	2,928	2,964	2,884	2,920	28,800	2,920
2020-10-30	2,924	2,980	2,900	2,928	19,200	2,928
2020-10-29	3,030	3,030	2,901	2,918	21,800	2,918
2020-10-28	3,010	3,060	2,992	3,055	11,500	3,055
2020-10-27	2,939	3,015	2,916	3,010	22,700	3,010
2020-10-26	2,988	3,035	2,959	2,985	9,900	2,985
2020-10-23	3,010	3,045	2,982	3,015	11,800	3,015
2020-10-22	3,025	3,025	2,943	2,980	15,400	2,980
2020-10-21	2,928	3,040	2,928	3,020	14,600	3,020
2020-10-20	2,925	2,935	2,884	2,905	18,200	2,905
2020-10-19	2,915	2,993	2,905	2,925	27,400	2,925
2020-10-16	2,964	2,966	2,915	2,917	16,900	2,917
2020-10-15	2,966	3,015	2,946	2,950	16,000	2,950
2020-10-14	2,973	3,015	2,960	2,990	16,100	2,990
2020-10-13	2,924	2,994	2,899	2,975	24,700	2,975
2020-10-12	3,035	3,035	2,921	2,945	18,300	2,945
2020-10-09	3,045	3,045	2,992	3,010	11,300	3,010
2020-10-08	3,050	3,090	3,040	3,050	14,500	3,050
2020-10-07	3,050	3,065	3,020	3,025	14,700	3,025
2020-10-06	3,050	3,075	3,015	3,050	14,200	3,050
2020-10-05	3,070	3,120	3,025	3,055	21,800	3,055
2020-10-02	3,095	3,120	3,010	3,020	24,400	3,020
2020-09-30	3,260	3,260	3,090	3,095	15,600	3,095
2020-09-29	3,250	3,275	3,195	3,230	22,600	3,230
2020-09-28	3,090	3,260	3,090	3,255	48,500	3,255
2020-09-25	3,095	3,180	3,075	3,090	62,700	3,090
2020-09-24	3,145	3,165	3,080	3,100	34,100	3,100
2020-09-23	3,210	3,220	3,110	3,135	39,500	3,135
2020-09-18	3,195	3,240	3,185	3,235	45,900	3,235
2020-09-17	3,140	3,175	3,110	3,175	32,700	3,175
2020-09-16	3,100	3,120	3,070	3,090	30,900	3,090
2020-09-15	3,065	3,085	3,020	3,065	23,600	3,065
2020-09-14	2,973	3,070	2,973	3,030	43,900	3,030
2020-09-11	2,906	2,958	2,865	2,923	41,800	2,923
2020-09-10	2,877	2,877	2,831	2,856	19,300	2,856
2020-09-09	2,848	2,861	2,824	2,840	29,500	2,840
2020-09-08	2,827	2,890	2,798	2,890	23,100	2,890
2020-09-07	2,797	2,847	2,772	2,805	22,200	2,805
2020-09-04	2,710	2,769	2,680	2,756	17,200	2,756
2020-09-03	2,697	2,759	2,688	2,734	18,200	2,734
2020-09-02	2,662	2,689	2,650	2,689	9,700	2,689
2020-09-01	2,691	2,691	2,639	2,675	16,500	2,675
2020-08-31	2,712	2,750	2,680	2,692	10,500	2,692
2020-08-28	2,744	2,776	2,671	2,685	28,900	2,685
2020-08-27	2,722	2,749	2,701	2,744	9,500	2,744
2020-08-26	2,732	2,739	2,714	2,726	10,600	2,726
2020-08-25	2,742	2,744	2,713	2,742	13,900	2,742
2020-08-24	2,745	2,745	2,664	2,718	13,500	2,718
2020-08-21	2,685	2,708	2,657	2,696	8,000	2,696
2020-08-20	2,704	2,704	2,653	2,663	14,200	2,663
2020-08-19	2,775	2,775	2,690	2,690	19,100	2,690
2020-08-18	2,689	2,797	2,689	2,775	31,800	2,775
2020-08-17	2,702	2,718	2,650	2,657	13,100	2,657
2020-08-14	2,797	2,797	2,722	2,724	16,800	2,724
2020-08-13	2,772	2,797	2,740	2,773	24,800	2,773
2020-08-12	2,690	2,767	2,636	2,722	32,300	2,722
2020-08-11	2,612	2,682	2,594	2,670	34,900	2,670
2020-08-07	2,727	2,727	2,557	2,592	55,700	2,592
2020-08-06	2,737	2,788	2,727	2,788	11,900	2,788
2020-08-05	2,744	2,773	2,686	2,733	12,800	2,733
2020-08-04	2,648	2,744	2,648	2,744	21,400	2,744
2020-08-03	2,646	2,660	2,629	2,650	19,500	2,650
2020-07-31	2,765	2,770	2,626	2,634	24,600	2,634
2020-07-30	2,835	2,837	2,770	2,795	27,700	2,795
2020-07-29	2,889	2,889	2,805	2,830	28,100	2,830
2020-07-28	2,937	2,950	2,878	2,899	33,400	2,899
2020-07-27	2,852	2,858	2,821	2,858	23,800	2,858
2020-07-22	2,924	2,924	2,841	2,852	15,800	2,852
2020-07-21	2,906	2,923	2,877	2,923	25,700	2,923
2020-07-20	2,890	2,890	2,844	2,890	24,600	2,890
2020-07-17	2,888	2,888	2,852	2,866	14,700	2,866
2020-07-16	2,878	2,878	2,840	2,862	20,200	2,862
2020-07-15	2,848	2,874	2,827	2,870	40,800	2,870
2020-07-14	2,885	2,885	2,824	2,847	23,400	2,847
2020-07-13	2,861	2,894	2,845	2,894	37,800	2,894
2020-07-10	2,856	2,860	2,803	2,816	27,500	2,816
2020-07-09	2,950	2,952	2,830	2,864	40,500	2,864
2020-07-08	3,005	3,055	2,942	2,942	32,100	2,942
2020-07-07	3,070	3,070	2,979	3,005	13,300	3,005
2020-07-06	2,994	3,065	2,994	3,045	16,800	3,045
2020-07-03	3,015	3,015	2,955	2,981	9,200	2,981
2020-07-02	3,050	3,050	2,967	3,000	24,000	3,000
2020-07-01	3,140	3,140	2,981	2,988	32,400	2,988
2020-06-30	3,110	3,165	3,100	3,125	24,900	3,125
2020-06-29	3,105	3,105	3,050	3,050	49,100	3,050
2020-06-26	3,210	3,210	3,115	3,160	184,000	3,160
2020-06-25	3,110	3,120	3,075	3,090	68,000	3,090
2020-06-24	3,145	3,145	3,115	3,130	25,900	3,130
2020-06-23	3,180	3,180	3,125	3,160	47,000	3,160
2020-06-22	3,230	3,230	3,170	3,170	49,400	3,170
2020-06-19	3,220	3,270	3,150	3,250	61,000	3,250
2020-06-18	3,175	3,195	3,130	3,180	38,700	3,180
2020-06-17	3,250	3,250	3,190	3,205	24,000	3,205
2020-06-16	3,155	3,255	3,115	3,255	31,700	3,255
2020-06-15	3,140	3,160	3,085	3,085	25,000	3,085
2020-06-12	3,115	3,170	3,105	3,140	33,300	3,140
2020-06-11	3,290	3,290	3,175	3,185	26,700	3,185
2020-06-10	3,225	3,300	3,210	3,290	20,500	3,290
2020-06-09	3,310	3,330	3,215	3,225	32,500	3,225
2020-06-08	3,300	3,415	3,270	3,300	63,000	3,300
2020-06-05	3,250	3,250	3,210	3,235	36,500	3,235
2020-06-04	3,260	3,270	3,210	3,240	28,700	3,240
2020-06-03	3,250	3,250	3,205	3,230	23,100	3,230
2020-06-02	3,230	3,235	3,195	3,215	33,100	3,215
2020-06-01	3,130	3,185	3,115	3,185	24,700	3,185
2020-05-29	3,180	3,235	3,090	3,120	42,100	3,120
2020-05-28	3,180	3,220	3,145	3,180	33,500	3,180
2020-05-27	3,150	3,170	3,110	3,145	23,000	3,145
2020-05-26	3,085	3,135	3,055	3,130	21,700	3,130
2020-05-25	3,120	3,120	3,040	3,060	20,300	3,060
2020-05-22	3,090	3,090	3,045	3,085	13,400	3,085
2020-05-21	3,145	3,145	3,050	3,060	26,800	3,060
2020-05-20	3,160	3,185	3,125	3,145	24,900	3,145
2020-05-19	3,185	3,185	3,125	3,160	23,500	3,160
2020-05-18	3,145	3,150	3,075	3,100	30,500	3,100
2020-05-15	3,195	3,195	3,090	3,130	17,200	3,130
2020-05-14	3,200	3,200	3,135	3,135	17,800	3,135
2020-05-13	3,180	3,215	3,150	3,200	34,500	3,200
2020-05-12	3,300	3,320	3,230	3,240	22,800	3,240
2020-05-11	3,290	3,355	3,285	3,335	20,400	3,335
2020-05-08	3,350	3,435	3,325	3,430	17,300	3,430
2020-05-07	3,340	3,360	3,270	3,280	14,200	3,280
2020-05-01	3,340	3,400	3,325	3,340	15,300	3,340
2020-04-30	3,490	3,540	3,390	3,410	41,100	3,410
2020-04-28	3,555	3,555	3,480	3,520	18,100	3,520
2020-04-27	3,440	3,535	3,390	3,530	33,700	3,530
2020-04-24	3,345	3,425	3,260	3,420	37,200	3,420
2020-04-23	3,255	3,325	3,235	3,325	37,600	3,325
2020-04-22	3,180	3,280	3,110	3,260	39,900	3,260
2020-04-21	3,275	3,275	3,165	3,200	44,600	3,200
2020-04-20	3,435	3,450	3,295	3,335	47,700	3,335
2020-04-17	3,650	3,660	3,435	3,450	39,800	3,450
2020-04-16	3,400	3,615	3,380	3,600	43,400	3,600
2020-04-15	3,470	3,480	3,370	3,400	34,400	3,400
2020-04-14	3,515	3,515	3,425	3,500	24,800	3,500
2020-04-13	3,575	3,615	3,500	3,530	17,700	3,530
2020-04-10	3,545	3,635	3,515	3,595	16,100	3,595
2020-04-09	3,565	3,580	3,445	3,530	18,500	3,530
2020-04-08	3,425	3,615	3,405	3,565	23,900	3,565
2020-04-07	3,340	3,425	3,295	3,425	13,800	3,425
2020-04-06	3,155	3,285	3,150	3,270	30,800	3,270
2020-04-03	3,210	3,310	3,090	3,160	25,400	3,160
2020-04-02	3,260	3,350	3,205	3,260	28,400	3,260
2020-04-01	3,435	3,585	3,390	3,400	24,200	3,400
2020-03-31	3,690	3,690	3,540	3,620	28,700	3,620
2020-03-30	3,600	3,700	3,550	3,690	41,500	3,690
2020-03-27	3,590	3,805	3,530	3,805	60,100	3,805
2020-03-26	3,415	3,480	3,265	3,465	45,400	3,465
2020-03-25	3,420	3,435	3,235	3,415	34,700	3,415
2020-03-24	3,500	3,515	3,265	3,390	39,500	3,390
2020-03-23	3,450	3,495	3,365	3,455	69,000	3,455
2020-03-19	3,060	3,380	3,035	3,380	35,100	3,380
2020-03-18	2,950	3,090	2,914	2,935	33,300	2,935
2020-03-17	2,792	2,958	2,732	2,904	56,800	2,904
2020-03-16	2,814	2,917	2,792	2,801	36,200	2,801
2020-03-13	2,804	2,822	2,617	2,764	54,100	2,764
2020-03-12	3,000	3,020	2,868	2,904	32,100	2,904
2020-03-11	3,110	3,180	3,045	3,060	24,000	3,060
2020-03-10	3,080	3,225	2,980	3,180	34,900	3,180
2020-03-09	3,225	3,280	3,080	3,150	29,000	3,150
2020-03-06	3,455	3,465	3,285	3,295	32,200	3,295
2020-03-05	3,560	3,560	3,485	3,505	17,300	3,505
2020-03-04	3,515	3,620	3,485	3,510	20,400	3,510
2020-03-03	3,750	3,755	3,550	3,550	29,500	3,550
2020-03-02	3,460	3,725	3,430	3,680	35,800	3,680
2020-02-28	3,580	3,600	3,460	3,515	29,900	3,515
2020-02-27	3,870	3,895	3,680	3,685	27,000	3,685
2020-02-26	4,000	4,030	3,935	3,940	25,500	3,940
2020-02-25	4,040	4,085	3,985	4,025	36,400	4,025
2020-02-21	4,145	4,245	4,140	4,210	27,900	4,210
2020-02-20	4,165	4,220	4,145	4,165	23,300	4,165
2020-02-19	4,110	4,155	4,080	4,105	15,600	4,105
2020-02-18	4,115	4,115	4,025	4,110	18,600	4,110
2020-02-17	4,050	4,090	4,020	4,090	12,900	4,090
2020-02-14	4,130	4,130	4,065	4,110	16,500	4,110
2020-02-13	4,130	4,155	4,090	4,155	20,900	4,155
2020-02-12	3,980	4,185	3,970	4,110	43,000	4,110
2020-02-10	3,955	3,970	3,885	3,890	27,600	3,890
2020-02-07	4,200	4,200	4,070	4,165	14,100	4,165
2020-02-06	4,165	4,220	4,160	4,180	33,000	4,180
2020-02-05	4,050	4,135	4,015	4,095	33,700	4,095
2020-02-04	4,000	4,050	3,965	4,025	19,900	4,025
2020-02-03	3,810	4,075	3,800	4,065	34,000	4,065
2020-01-31	3,870	3,940	3,850	3,885	9,400	3,885
2020-01-30	3,910	3,910	3,780	3,860	20,100	3,860
2020-01-29	3,840	3,915	3,820	3,895	15,300	3,895
2020-01-28	3,805	3,830	3,745	3,825	22,700	3,825
2020-01-27	3,800	3,840	3,775	3,820	15,400	3,820
2020-01-24	3,995	3,995	3,890	3,890	13,300	3,890
2020-01-23	4,030	4,030	3,960	3,965	9,900	3,965
2020-01-22	4,040	4,040	4,005	4,010	9,200	4,010
2020-01-21	4,000	4,030	4,000	4,025	14,900	4,025
2020-01-20	4,000	4,025	3,980	4,000	14,100	4,000
2020-01-17	4,035	4,040	3,950	3,955	19,600	3,955
2020-01-16	3,990	4,060	3,990	4,040	30,600	4,040
2020-01-15	3,935	3,970	3,935	3,970	14,600	3,970
2020-01-14	4,000	4,000	3,910	3,930	17,600	3,930
2020-01-10	4,015	4,015	3,960	4,000	23,000	4,000
2020-01-09	3,965	4,020	3,885	4,010	18,300	4,010
2020-01-08	3,890	3,920	3,870	3,895	34,300	3,895
2020-01-07	3,960	3,975	3,905	3,935	45,400	3,935
2020-01-06	3,890	3,925	3,890	3,920	21,800	3,920

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