3950 ザ・パック(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-12-293,2703,4003,2703,38555,3003,385
2023-12-283,2203,2603,1803,250126,2003,250
2023-12-273,2003,2303,2003,220207,7003,220
2023-12-263,1553,2253,1503,220136,5003,220
2023-12-253,2003,2003,1503,160182,3003,160
2023-12-223,1753,2003,1603,170183,4003,170
2023-12-213,1703,1853,1503,165119,1003,165
2023-12-203,1803,2153,1803,20060,9003,200
2023-12-193,1453,1803,1403,17057,5003,170
2023-12-183,1403,1603,1003,14080,4003,140
2023-12-153,1703,1903,1003,16075,3003,160
2023-12-143,1853,1953,1703,19552,0003,195
2023-12-133,1753,2053,1603,18038,6003,180
2023-12-123,2003,2003,1553,16527,6003,165
2023-12-113,1553,1803,1553,17544,2003,175
2023-12-083,1853,2053,1353,14541,7003,145
2023-12-073,1803,1953,1553,17524,8003,175
2023-12-063,1703,2203,1703,21025,2003,210
2023-12-053,1503,1753,1403,14029,5003,140
2023-12-043,1653,1803,1453,16523,9003,165
2023-12-013,2203,2253,1753,18523,7003,185
2023-11-303,1753,2153,1603,21522,0003,215
2023-11-293,1853,1903,1653,17515,0003,175
2023-11-283,1853,2053,1653,18018,2003,180
2023-11-273,1403,1853,1403,18528,3003,185
2023-11-243,2003,2003,1403,14019,1003,140
2023-11-223,1853,2153,1553,16027,4003,160
2023-11-213,1803,2003,1603,18518,7003,185
2023-11-203,2403,2403,1553,16025,2003,160
2023-11-173,1203,2353,1203,23045,7003,230
2023-11-163,2203,2203,1103,12544,7003,125
2023-11-153,2303,2353,1953,22017,2003,220
2023-11-143,2153,2353,1903,20525,4003,205
2023-11-133,2503,2753,2153,23015,3003,230
2023-11-103,2003,2503,2003,24015,8003,240
2023-11-093,2503,2503,2153,23520,9003,235
2023-11-083,2153,2553,1803,19546,8003,195
2023-11-073,2603,3203,1903,20062,6003,200
2023-11-063,4103,4503,3903,39557,1003,395
2023-11-023,4203,4203,3053,35023,2003,350
2023-11-013,3703,4203,3453,39540,7003,395
2023-10-313,2853,3353,2703,33522,4003,335
2023-10-303,3053,3303,2253,27533,5003,275
2023-10-273,2903,3153,2753,30533,7003,305
2023-10-263,2753,2753,2403,26016,9003,260
2023-10-253,2653,2953,2403,26529,0003,265
2023-10-243,2003,2403,1503,22019,0003,220
2023-10-233,2403,2503,1903,19014,7003,190
2023-10-203,2103,2503,1953,24015,1003,240
2023-10-193,1553,2403,1553,23522,0003,235
2023-10-183,1853,2003,1253,17023,0003,170
2023-10-173,1903,2053,1453,16014,2003,160
2023-10-163,2153,2253,1553,17021,1003,170
2023-10-133,2053,2653,1903,21013,2003,210
2023-10-123,2103,2553,2103,25011,9003,250
2023-10-113,2153,2653,2103,23521,4003,235
2023-10-103,2053,2503,1653,23014,7003,230
2023-10-063,1653,2353,1503,21518,1003,215
2023-10-053,0803,1553,0803,14524,8003,145
2023-10-043,0853,1103,0753,08023,5003,080
2023-10-033,1803,2003,1303,13523,1003,135
2023-10-023,1703,2253,1553,16020,5003,160
2023-09-293,2353,2353,1253,15527,2003,155
2023-09-283,2603,2603,2053,23522,0003,235
2023-09-273,2203,2703,1753,26027,3003,260
2023-09-263,2803,2853,2553,25514,2003,255
2023-09-253,2403,2903,2303,27516,2003,275
2023-09-223,1953,2603,1953,23034,6003,230
2023-09-213,2553,2803,2203,22522,3003,225
2023-09-203,3053,3203,2203,24037,2003,240
2023-09-193,2503,2903,2203,28525,6003,285
2023-09-153,2203,2753,1953,24058,7003,240
2023-09-143,1653,2003,1403,18521,1003,185
2023-09-133,2003,2053,1703,18031,2003,180
2023-09-123,1403,2203,1403,21524,8003,215
2023-09-113,1503,1853,1253,14032,2003,140
2023-09-083,1003,1503,0753,12585,3003,125
2023-09-073,1403,1403,0903,09541,4003,095
2023-09-063,2303,2303,1303,14052,6003,140
2023-09-053,3153,3303,2003,23047,4003,230
2023-09-043,2153,3003,2003,27540,4003,275
2023-09-013,1003,2003,1003,19527,8003,195
2023-08-313,0603,1253,0603,11021,0003,110
2023-08-303,0953,1053,0353,06031,6003,060
2023-08-293,0653,0903,0553,07510,0003,075
2023-08-283,0303,0853,0303,06514,0003,065
2023-08-253,0103,0352,9993,02520,5003,025
2023-08-243,0453,0753,0353,04017,8003,040
2023-08-233,0453,0653,0253,06525,8003,065
2023-08-223,0803,0803,0353,05510,6003,055
2023-08-213,1253,1353,0403,04024,2003,040
2023-08-183,1403,1553,0703,09030,0003,090
2023-08-173,1853,1853,1403,16515,5003,165
2023-08-163,1503,1903,1403,18518,4003,185
2023-08-153,1503,1903,1403,15514,4003,155
2023-08-143,2253,2503,1603,16519,5003,165
2023-08-103,1703,2353,1303,23054,7003,230
2023-08-093,0753,1803,0703,15558,7003,155
2023-08-083,2503,2503,0753,075126,3003,075
2023-08-073,1803,3153,1603,31568,1003,315
2023-08-043,2203,2503,1653,16520,0003,165
2023-08-033,2553,2553,1753,22039,0003,220
2023-08-023,3053,3253,2703,27014,1003,270
2023-08-013,3203,3453,3203,34010,2003,340
2023-07-313,3153,3703,2953,32029,2003,320
2023-07-283,2753,2953,2353,27036,3003,270
2023-07-273,2553,2753,2403,27514,7003,275
2023-07-263,2703,2703,2353,2657,2003,265
2023-07-253,2803,3003,2353,23521,2003,235
2023-07-243,2803,2803,2453,25513,9003,255
2023-07-213,2303,2553,2103,24517,7003,245
2023-07-203,2703,2803,1653,21022,5003,210
2023-07-193,2453,2703,2353,27027,2003,270
2023-07-183,1503,2303,1503,22531,0003,225
2023-07-143,1903,1903,1203,15020,8003,150
2023-07-133,1003,1653,0753,15527,4003,155
2023-07-123,0703,1003,0653,07525,3003,075
2023-07-113,1203,1203,0503,05521,7003,055
2023-07-103,0603,1253,0603,10545,7003,105
2023-07-073,0103,0552,9913,03030,5003,030
2023-07-063,0153,0402,9953,03034,4003,030
2023-07-052,9903,0252,9603,01524,8003,015
2023-07-043,0303,0552,9983,02044,6003,020
2023-07-032,9893,0552,9893,04528,4003,045
2023-06-302,9843,0052,9562,98953,1002,989
2023-06-293,0453,0802,9612,972119,9002,972
2023-06-283,0303,0953,0153,060358,6003,060
2023-06-273,0453,0602,9933,030206,9003,030
2023-06-263,1303,1303,0503,060148,9003,060
2023-06-233,1853,1953,0853,10071,3003,100
2023-06-223,1753,2203,1503,15574,4003,155
2023-06-213,1903,1903,1503,15042,4003,150
2023-06-203,1853,2053,1703,19547,5003,195
2023-06-193,1803,2153,1503,19047,1003,190
2023-06-163,1253,1803,0853,17584,8003,175
2023-06-153,1103,1453,0953,12524,1003,125
2023-06-143,0903,1253,0803,10524,8003,105
2023-06-133,0953,1203,0603,08527,5003,085
2023-06-123,0853,1003,0803,09516,5003,095
2023-06-093,0603,0903,0403,06046,5003,060
2023-06-083,0403,0452,9943,01530,8003,015
2023-06-073,0853,1153,0453,05526,8003,055
2023-06-062,9913,0802,9803,06522,8003,065
2023-06-053,0203,0202,9763,01024,7003,010
2023-06-022,9252,9742,8872,97047,7002,970
2023-06-012,9392,9492,9152,92522,8002,925
2023-05-312,9773,0002,9272,93937,2002,939
2023-05-303,0403,0503,0103,01516,2003,015
2023-05-293,0753,1003,0453,05518,0003,055
2023-05-263,0203,0303,0053,02018,5003,020
2023-05-253,0503,0503,0203,04523,7003,045
2023-05-243,1403,1403,0753,08011,4003,080
2023-05-233,2203,2353,1253,14024,1003,140
2023-05-223,1653,2453,1653,20518,4003,205
2023-05-193,2353,2353,1853,18511,7003,185
2023-05-183,2803,2803,2153,23025,3003,230
2023-05-173,2153,2703,1503,25026,5003,250
2023-05-163,1953,2203,1703,21520,2003,215
2023-05-153,2253,2253,1553,18520,8003,185
2023-05-123,1253,2253,1153,19029,6003,190
2023-05-113,1453,1453,0703,13019,8003,130
2023-05-103,3003,3003,1203,14545,7003,145
2023-05-093,2303,2653,2053,25541,6003,255
2023-05-083,1053,1803,1053,17024,4003,170
2023-05-023,1303,1653,0903,11519,0003,115
2023-05-013,1203,1453,1053,11526,8003,115
2023-04-283,0603,1153,0453,10520,9003,105
2023-04-273,0253,0553,0003,01022,3003,010
2023-04-263,0803,0803,0203,05018,3003,050
2023-04-253,1203,1603,1053,10519,1003,105
2023-04-243,1053,1253,0853,11013,1003,110
2023-04-213,0653,1103,0553,06517,5003,065
2023-04-202,9983,0902,9983,06526,8003,065
2023-04-193,0203,0252,9933,02019,4003,020
2023-04-182,9903,0352,9853,01029,3003,010
2023-04-172,9752,9752,9472,97417,2002,974
2023-04-142,9803,0002,9622,97323,1002,973
2023-04-132,8862,9692,8862,96330,5002,963
2023-04-122,8772,9082,8652,88833,2002,888
2023-04-112,8602,8812,8482,87223,9002,872
2023-04-102,8402,8662,8222,85621,5002,856
2023-04-072,8102,8812,8092,84018,6002,840
2023-04-062,8702,8882,8222,82420,0002,824
2023-04-052,9482,9482,8742,88318,6002,883
2023-04-042,9862,9932,9512,98431,9002,984
2023-04-033,0003,0052,9612,99133,2002,991
2023-03-312,9762,9762,9312,95516,5002,955
2023-03-302,9242,9352,9002,92721,7002,927
2023-03-292,8772,9592,8772,95530,6002,955
2023-03-282,9772,9772,8462,85726,4002,857
2023-03-272,9612,9972,9192,97745,6002,977
2023-03-242,9132,9482,8792,91828,3002,918
2023-03-232,8572,9302,8282,91328,9002,913
2023-03-222,8502,8632,8292,85723,6002,857
2023-03-202,8682,8972,7922,80031,1002,800
2023-03-172,8592,9042,8432,89350,0002,893
2023-03-162,8202,8502,7862,81631,9002,816
2023-03-152,8782,9252,8642,90123,9002,901
2023-03-142,9202,9202,8512,86432,2002,864
2023-03-132,9392,9802,9152,95849,1002,958
2023-03-103,0103,0302,9823,00039,9003,000
2023-03-093,0203,0452,9903,03027,9003,030
2023-03-082,9863,0602,9623,00580,1003,005
2023-03-072,8972,9762,8972,96935,8002,969
2023-03-062,9112,9192,8792,89736,7002,897
2023-03-032,8362,9152,8312,89577,6002,895
2023-03-022,9132,9272,8342,84622,3002,846
2023-03-012,9702,9792,8642,92058,8002,920
2023-02-282,9953,0202,9603,00038,6003,000
2023-02-272,9012,9942,9012,99315,1002,993
2023-02-242,8922,9542,8822,92326,4002,923
2023-02-222,8942,9082,8672,87816,2002,878
2023-02-212,8972,9222,8912,90813,6002,908
2023-02-202,8552,9142,8552,89427,0002,894
2023-02-172,8242,8572,8202,83914,6002,839
2023-02-162,8452,8612,8302,83514,3002,835
2023-02-152,8602,8702,7952,83018,1002,830
2023-02-142,7982,8422,7852,84033,4002,840
2023-02-132,7892,7892,7172,74427,3002,744
2023-02-102,6782,7992,6782,78947,7002,789
2023-02-092,7062,7062,6702,68527,9002,685
2023-02-082,6642,7242,6642,72229,9002,722
2023-02-072,7272,7762,6502,67092,9002,670
2023-02-062,5942,6492,5852,62749,9002,627
2023-02-032,5702,5792,5522,56126,5002,561
2023-02-022,5782,6112,5582,57224,0002,572
2023-02-012,6002,6262,5562,57321,7002,573
2023-01-312,5642,6102,5642,58920,0002,589
2023-01-302,5412,5642,5352,55023,3002,550
2023-01-272,4952,5342,4892,52416,3002,524
2023-01-262,5272,5272,4932,49518,1002,495
2023-01-252,5492,5532,5152,53016,9002,530
2023-01-242,5492,5492,5152,53928,9002,539
2023-01-232,5042,5412,4912,53847,6002,538
2023-01-202,4792,4812,4502,47515,3002,475
2023-01-192,4722,4852,4562,46716,4002,467
2023-01-182,4642,4902,4452,47219,3002,472
2023-01-172,4312,4632,4242,45622,0002,456
2023-01-162,4122,4472,4102,42316,8002,423
2023-01-132,4332,4562,4152,42623,4002,426
2023-01-122,4342,4502,4172,45012,1002,450
2023-01-112,4072,4372,4072,43616,8002,436
2023-01-102,4302,4402,3972,39717,6002,397
2023-01-062,3832,4202,3802,41919,9002,419
2023-01-052,3752,3862,3552,38420,3002,384
2023-01-042,4092,4092,3722,37622,2002,376

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