3950 ザ・パック(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,388	2,440	2,381	2,411	44,000	2,411
2022-12-29	2,340	2,385	2,309	2,380	91,800	2,380
2022-12-28	2,415	2,431	2,375	2,394	236,700	2,394
2022-12-27	2,405	2,423	2,394	2,415	81,000	2,415
2022-12-26	2,429	2,437	2,383	2,400	225,000	2,400
2022-12-23	2,355	2,409	2,355	2,407	101,000	2,407
2022-12-22	2,354	2,386	2,343	2,384	90,100	2,384
2022-12-21	2,390	2,399	2,330	2,334	56,100	2,334
2022-12-20	2,413	2,444	2,380	2,388	52,800	2,388
2022-12-19	2,390	2,434	2,390	2,420	40,400	2,420
2022-12-16	2,405	2,430	2,392	2,402	110,900	2,402
2022-12-15	2,422	2,438	2,412	2,412	31,300	2,412
2022-12-14	2,428	2,449	2,427	2,439	24,200	2,439
2022-12-13	2,418	2,453	2,408	2,439	35,000	2,439
2022-12-12	2,423	2,442	2,402	2,429	26,800	2,429
2022-12-09	2,368	2,430	2,349	2,419	191,400	2,419
2022-12-08	2,414	2,418	2,396	2,418	31,700	2,418
2022-12-07	2,425	2,459	2,423	2,434	21,800	2,434
2022-12-06	2,413	2,445	2,395	2,441	37,600	2,441
2022-12-05	2,474	2,474	2,415	2,430	40,400	2,430
2022-12-02	2,510	2,515	2,458	2,483	77,300	2,483
2022-12-01	2,549	2,549	2,505	2,524	25,500	2,524
2022-11-30	2,562	2,570	2,521	2,521	29,900	2,521
2022-11-29	2,574	2,590	2,551	2,567	30,000	2,567
2022-11-28	2,639	2,639	2,567	2,606	37,300	2,606
2022-11-25	2,635	2,659	2,620	2,650	39,700	2,650
2022-11-24	2,609	2,632	2,573	2,619	32,000	2,619
2022-11-22	2,520	2,605	2,520	2,591	45,600	2,591
2022-11-21	2,492	2,510	2,487	2,504	17,800	2,504
2022-11-18	2,500	2,504	2,481	2,492	27,800	2,492
2022-11-17	2,469	2,505	2,469	2,498	16,600	2,498
2022-11-16	2,507	2,507	2,454	2,454	26,700	2,454
2022-11-15	2,468	2,519	2,468	2,508	27,600	2,508
2022-11-14	2,470	2,499	2,470	2,472	21,100	2,472
2022-11-11	2,500	2,500	2,469	2,487	26,900	2,487
2022-11-10	2,425	2,462	2,424	2,460	21,200	2,460
2022-11-09	2,401	2,473	2,400	2,458	40,600	2,458
2022-11-08	2,366	2,417	2,353	2,400	37,200	2,400
2022-11-07	2,341	2,383	2,290	2,354	46,100	2,354
2022-11-04	2,300	2,313	2,269	2,291	36,400	2,291
2022-11-02	2,313	2,351	2,313	2,323	24,800	2,323
2022-11-01	2,356	2,383	2,329	2,329	18,100	2,329
2022-10-31	2,364	2,389	2,341	2,353	17,000	2,353
2022-10-28	2,327	2,374	2,323	2,344	101,900	2,344
2022-10-27	2,379	2,400	2,339	2,349	21,800	2,349
2022-10-26	2,387	2,410	2,381	2,387	25,900	2,387
2022-10-25	2,389	2,395	2,358	2,365	19,500	2,365
2022-10-24	2,388	2,399	2,363	2,377	25,400	2,377
2022-10-21	2,360	2,378	2,348	2,365	29,600	2,365
2022-10-20	2,333	2,367	2,330	2,360	24,500	2,360
2022-10-19	2,315	2,339	2,299	2,329	13,800	2,329
2022-10-18	2,337	2,337	2,311	2,313	13,800	2,313
2022-10-17	2,335	2,339	2,296	2,301	18,900	2,301
2022-10-14	2,338	2,350	2,308	2,333	23,600	2,333
2022-10-13	2,273	2,292	2,265	2,274	13,600	2,274
2022-10-12	2,278	2,290	2,256	2,275	16,500	2,275
2022-10-11	2,291	2,294	2,272	2,273	29,700	2,273
2022-10-07	2,299	2,332	2,298	2,313	20,100	2,313
2022-10-06	2,299	2,332	2,299	2,326	16,800	2,326
2022-10-05	2,316	2,319	2,288	2,299	15,700	2,299
2022-10-04	2,246	2,290	2,241	2,286	22,300	2,286
2022-10-03	2,206	2,208	2,174	2,206	14,400	2,206
2022-09-30	2,255	2,276	2,211	2,216	19,700	2,216
2022-09-29	2,239	2,297	2,239	2,286	22,000	2,286
2022-09-28	2,220	2,251	2,203	2,239	34,900	2,239
2022-09-27	2,238	2,244	2,218	2,223	18,900	2,223
2022-09-26	2,273	2,273	2,230	2,230	24,000	2,230
2022-09-22	2,288	2,314	2,275	2,297	31,100	2,297
2022-09-21	2,301	2,312	2,286	2,287	35,800	2,287
2022-09-20	2,300	2,337	2,300	2,333	31,100	2,333
2022-09-16	2,267	2,292	2,267	2,279	17,200	2,279
2022-09-15	2,301	2,303	2,274	2,282	16,600	2,282
2022-09-14	2,287	2,308	2,273	2,292	22,700	2,292
2022-09-13	2,315	2,345	2,314	2,333	19,400	2,333
2022-09-12	2,314	2,325	2,309	2,315	9,700	2,315
2022-09-09	2,286	2,316	2,286	2,300	29,000	2,300
2022-09-08	2,253	2,314	2,246	2,309	52,800	2,309
2022-09-07	2,224	2,224	2,206	2,221	22,100	2,221
2022-09-06	2,231	2,238	2,219	2,227	25,500	2,227
2022-09-05	2,250	2,250	2,221	2,231	14,800	2,231
2022-09-02	2,250	2,253	2,227	2,253	26,600	2,253
2022-09-01	2,290	2,292	2,249	2,251	24,500	2,251
2022-08-31	2,312	2,312	2,297	2,304	11,600	2,304
2022-08-30	2,300	2,314	2,298	2,312	10,600	2,312
2022-08-29	2,302	2,314	2,292	2,300	20,000	2,300
2022-08-26	2,366	2,370	2,344	2,346	9,700	2,346
2022-08-25	2,352	2,377	2,346	2,366	15,000	2,366
2022-08-24	2,337	2,356	2,331	2,350	20,600	2,350
2022-08-23	2,353	2,353	2,336	2,339	18,300	2,339
2022-08-22	2,377	2,397	2,363	2,378	8,000	2,378
2022-08-19	2,409	2,409	2,390	2,398	12,200	2,398
2022-08-18	2,406	2,417	2,375	2,409	50,000	2,409
2022-08-17	2,377	2,419	2,372	2,410	44,400	2,410
2022-08-16	2,341	2,374	2,326	2,353	29,000	2,353
2022-08-15	2,350	2,350	2,310	2,322	20,600	2,322
2022-08-12	2,334	2,355	2,331	2,347	32,300	2,347
2022-08-10	2,313	2,335	2,303	2,324	21,000	2,324
2022-08-09	2,338	2,347	2,323	2,331	24,500	2,331
2022-08-08	2,346	2,346	2,301	2,313	27,200	2,313
2022-08-05	2,319	2,359	2,319	2,346	39,400	2,346
2022-08-04	2,330	2,330	2,301	2,317	19,500	2,317
2022-08-03	2,361	2,367	2,345	2,351	19,200	2,351
2022-08-02	2,423	2,423	2,370	2,370	21,900	2,370
2022-08-01	2,431	2,452	2,425	2,446	41,200	2,446
2022-07-29	2,488	2,488	2,420	2,427	26,900	2,427
2022-07-28	2,450	2,483	2,438	2,474	73,800	2,474
2022-07-27	2,471	2,475	2,450	2,462	20,400	2,462
2022-07-26	2,482	2,486	2,467	2,471	18,900	2,471
2022-07-25	2,514	2,514	2,469	2,474	23,200	2,474
2022-07-22	2,495	2,520	2,481	2,510	39,400	2,510
2022-07-21	2,469	2,489	2,454	2,478	29,200	2,478
2022-07-20	2,459	2,470	2,447	2,458	30,600	2,458
2022-07-19	2,428	2,432	2,388	2,416	30,900	2,416
2022-07-15	2,430	2,448	2,409	2,418	24,600	2,418
2022-07-14	2,400	2,420	2,377	2,412	39,500	2,412
2022-07-13	2,397	2,451	2,375	2,422	60,900	2,422
2022-07-12	2,400	2,400	2,348	2,355	48,500	2,355
2022-07-11	2,374	2,415	2,358	2,407	69,300	2,407
2022-07-08	2,310	2,366	2,298	2,326	75,700	2,326
2022-07-07	2,300	2,315	2,279	2,309	36,700	2,309
2022-07-06	2,250	2,278	2,250	2,272	40,200	2,272
2022-07-05	2,305	2,337	2,293	2,296	43,100	2,296
2022-07-04	2,257	2,299	2,257	2,299	28,300	2,299
2022-07-01	2,277	2,284	2,247	2,257	53,700	2,257
2022-06-30	2,232	2,255	2,226	2,246	48,700	2,246
2022-06-29	2,200	2,262	2,170	2,233	184,800	2,233
2022-06-28	2,237	2,251	2,223	2,250	297,400	2,250
2022-06-27	2,230	2,243	2,206	2,238	200,700	2,238
2022-06-24	2,182	2,194	2,169	2,194	90,600	2,194
2022-06-23	2,156	2,174	2,153	2,169	105,600	2,169
2022-06-22	2,172	2,172	2,156	2,158	42,700	2,158
2022-06-21	2,175	2,181	2,152	2,166	44,800	2,166
2022-06-20	2,153	2,171	2,141	2,153	73,700	2,153
2022-06-17	2,124	2,153	2,107	2,127	167,600	2,127
2022-06-16	2,175	2,189	2,153	2,161	63,400	2,161
2022-06-15	2,205	2,209	2,149	2,149	54,000	2,149
2022-06-14	2,210	2,222	2,189	2,202	37,300	2,202
2022-06-13	2,220	2,240	2,218	2,228	38,600	2,228
2022-06-10	2,243	2,271	2,232	2,244	66,500	2,244
2022-06-09	2,258	2,272	2,238	2,253	52,400	2,253
2022-06-08	2,288	2,301	2,266	2,275	78,300	2,275
2022-06-07	2,305	2,322	2,293	2,295	45,600	2,295
2022-06-06	2,311	2,322	2,299	2,303	31,200	2,303
2022-06-03	2,340	2,356	2,311	2,319	40,500	2,319
2022-06-02	2,324	2,338	2,313	2,338	47,700	2,338
2022-06-01	2,305	2,368	2,302	2,312	59,200	2,312
2022-05-31	2,271	2,323	2,255	2,323	435,600	2,323
2022-05-30	2,220	2,249	2,206	2,237	154,400	2,237
2022-05-27	2,180	2,194	2,167	2,193	68,800	2,193
2022-05-26	2,180	2,203	2,169	2,175	69,800	2,175
2022-05-25	2,213	2,234	2,178	2,198	87,100	2,198
2022-05-24	2,241	2,250	2,189	2,193	73,500	2,193
2022-05-23	2,256	2,296	2,245	2,268	63,700	2,268
2022-05-20	2,249	2,279	2,240	2,272	48,100	2,272
2022-05-19	2,233	2,281	2,225	2,273	48,500	2,273
2022-05-18	2,263	2,280	2,237	2,265	55,300	2,265
2022-05-17	2,221	2,304	2,221	2,287	67,200	2,287
2022-05-16	2,223	2,261	2,186	2,201	54,100	2,201
2022-05-13	2,195	2,239	2,176	2,209	124,100	2,209
2022-05-12	2,337	2,353	2,270	2,270	32,900	2,270
2022-05-11	2,375	2,375	2,331	2,340	32,000	2,340
2022-05-10	2,343	2,419	2,336	2,405	31,700	2,405
2022-05-09	2,413	2,419	2,343	2,343	22,600	2,343
2022-05-06	2,393	2,420	2,372	2,412	27,800	2,412
2022-05-02	2,362	2,409	2,362	2,393	14,900	2,393
2022-04-28	2,295	2,392	2,295	2,384	39,900	2,384
2022-04-27	2,385	2,403	2,295	2,316	122,600	2,316
2022-04-26	2,413	2,456	2,413	2,444	20,700	2,444
2022-04-25	2,451	2,451	2,413	2,416	28,900	2,416
2022-04-22	2,475	2,518	2,474	2,501	22,700	2,501
2022-04-21	2,479	2,516	2,468	2,512	41,100	2,512
2022-04-20	2,414	2,483	2,390	2,462	38,200	2,462
2022-04-19	2,400	2,417	2,381	2,398	21,600	2,398
2022-04-18	2,400	2,400	2,354	2,387	28,300	2,387
2022-04-15	2,450	2,450	2,409	2,423	16,600	2,423
2022-04-14	2,421	2,460	2,416	2,460	17,500	2,460
2022-04-13	2,400	2,436	2,400	2,436	26,600	2,436
2022-04-12	2,452	2,452	2,405	2,419	27,400	2,419
2022-04-11	2,476	2,481	2,455	2,462	19,100	2,462
2022-04-08	2,502	2,502	2,461	2,489	32,200	2,489
2022-04-07	2,503	2,509	2,466	2,499	26,100	2,499
2022-04-06	2,555	2,555	2,523	2,524	19,400	2,524
2022-04-05	2,596	2,608	2,560	2,581	20,600	2,581
2022-04-04	2,574	2,589	2,548	2,565	14,300	2,565
2022-04-01	2,550	2,559	2,509	2,549	26,100	2,549
2022-03-31	2,570	2,598	2,564	2,573	24,400	2,573
2022-03-30	2,608	2,643	2,587	2,609	21,400	2,609
2022-03-29	2,624	2,659	2,605	2,651	29,100	2,651
2022-03-28	2,648	2,651	2,620	2,643	16,700	2,643
2022-03-25	2,649	2,655	2,611	2,648	15,700	2,648
2022-03-24	2,688	2,688	2,610	2,635	19,400	2,635
2022-03-23	2,669	2,712	2,663	2,692	36,600	2,692
2022-03-22	2,733	2,733	2,649	2,668	24,900	2,668
2022-03-18	2,680	2,729	2,664	2,716	57,200	2,716
2022-03-17	2,665	2,690	2,614	2,676	27,000	2,676
2022-03-16	2,677	2,695	2,600	2,615	28,200	2,615
2022-03-15	2,568	2,654	2,566	2,645	23,200	2,645
2022-03-14	2,580	2,580	2,521	2,568	19,200	2,568
2022-03-11	2,509	2,549	2,509	2,526	29,200	2,526
2022-03-10	2,554	2,586	2,531	2,586	32,700	2,586
2022-03-09	2,501	2,504	2,456	2,473	30,700	2,473
2022-03-08	2,520	2,567	2,480	2,501	25,600	2,501
2022-03-07	2,582	2,606	2,525	2,557	26,500	2,557
2022-03-04	2,649	2,649	2,593	2,601	17,300	2,601
2022-03-03	2,624	2,662	2,612	2,655	18,900	2,655
2022-03-02	2,640	2,659	2,593	2,593	21,300	2,593
2022-03-01	2,760	2,760	2,665	2,683	23,000	2,683
2022-02-28	2,684	2,753	2,662	2,739	24,900	2,739
2022-02-25	2,672	2,672	2,621	2,655	11,700	2,655
2022-02-24	2,628	2,667	2,601	2,667	17,500	2,667
2022-02-22	2,672	2,677	2,633	2,651	20,800	2,651
2022-02-21	2,742	2,742	2,688	2,700	12,900	2,700
2022-02-18	2,735	2,767	2,719	2,754	20,100	2,754
2022-02-17	2,811	2,811	2,733	2,736	11,300	2,736
2022-02-16	2,750	2,817	2,750	2,811	20,200	2,811
2022-02-15	2,700	2,764	2,700	2,744	22,800	2,744
2022-02-14	2,682	2,747	2,665	2,704	20,300	2,704
2022-02-10	2,700	2,711	2,677	2,697	15,500	2,697
2022-02-09	2,686	2,735	2,686	2,720	13,200	2,720
2022-02-08	2,730	2,800	2,667	2,691	23,100	2,691
2022-02-07	2,674	2,740	2,592	2,721	26,600	2,721
2022-02-04	2,706	2,750	2,633	2,707	11,900	2,707
2022-02-03	2,709	2,743	2,697	2,733	11,500	2,733
2022-02-02	2,668	2,747	2,664	2,736	22,600	2,736
2022-02-01	2,670	2,703	2,657	2,674	12,300	2,674
2022-01-31	2,633	2,672	2,630	2,672	10,600	2,672
2022-01-28	2,620	2,687	2,620	2,654	21,900	2,654
2022-01-27	2,686	2,694	2,588	2,609	22,400	2,609
2022-01-26	2,693	2,705	2,670	2,675	12,300	2,675
2022-01-25	2,692	2,700	2,654	2,688	21,100	2,688
2022-01-24	2,608	2,707	2,601	2,698	26,300	2,698
2022-01-21	2,560	2,614	2,552	2,614	11,600	2,614
2022-01-20	2,554	2,614	2,554	2,591	37,700	2,591
2022-01-19	2,567	2,575	2,537	2,550	39,000	2,550
2022-01-18	2,637	2,637	2,581	2,589	14,200	2,589
2022-01-17	2,632	2,674	2,624	2,637	13,500	2,637
2022-01-14	2,669	2,669	2,620	2,644	26,900	2,644
2022-01-13	2,671	2,695	2,650	2,675	28,000	2,675
2022-01-12	2,627	2,692	2,600	2,682	25,000	2,682
2022-01-11	2,650	2,653	2,583	2,627	42,500	2,627
2022-01-07	2,672	2,693	2,655	2,674	31,900	2,674
2022-01-06	2,660	2,681	2,642	2,667	29,700	2,667
2022-01-05	2,686	2,736	2,681	2,708	45,200	2,708
2022-01-04	2,704	2,704	2,644	2,680	27,100	2,680

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