ザ・パック(3950)の株価時系列情報
ザ・パック(3950)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2002/12/30 | 724 | 724 | 724 | 724 | 100 |
2002/12/27 | 769 | 769 | 764 | 764 | 2,200 |
2002/12/26 | 760 | 769 | 760 | 769 | 2,200 |
2002/12/25 | 761 | 761 | 750 | 750 | 4,000 |
2002/12/24 | 715 | 761 | 711 | 761 | 1,000 |
2002/12/20 | 741 | 760 | 720 | 760 | 1,500 |
2002/12/19 | 770 | 770 | 740 | 770 | 6,200 |
2002/12/18 | 770 | 770 | 770 | 770 | 4,500 |
2002/12/17 | 750 | 750 | 735 | 750 | 4,900 |
2002/12/16 | 750 | 759 | 731 | 731 | 9,900 |
2002/12/13 | 739 | 742 | 710 | 740 | 7,200 |
2002/12/12 | 745 | 745 | 743 | 744 | 4,400 |
2002/12/11 | 746 | 747 | 721 | 740 | 5,200 |
2002/12/10 | 741 | 741 | 711 | 740 | 5,700 |
2002/12/09 | 710 | 710 | 710 | 710 | 300 |
2002/12/06 | 716 | 729 | 712 | 729 | 3,100 |
2002/12/05 | 716 | 716 | 716 | 716 | 400 |
2002/12/04 | 730 | 730 | 716 | 716 | 800 |
2002/12/03 | 712 | 716 | 712 | 716 | 1,000 |
2002/12/02 | 710 | 710 | 710 | 710 | 400 |
2002/11/29 | 720 | 720 | 701 | 701 | 1,700 |
2002/11/28 | 718 | 735 | 703 | 735 | 2,200 |
2002/11/27 | 768 | 768 | 750 | 750 | 3,000 |
2002/11/26 | 754 | 754 | 749 | 749 | 2,600 |
2002/11/25 | 759 | 759 | 680 | 735 | 11,800 |
2002/11/22 | 730 | 750 | 730 | 750 | 4,700 |
2002/11/21 | 780 | 780 | 745 | 760 | 5,500 |
2002/11/20 | 785 | 790 | 771 | 790 | 11,900 |
2002/11/19 | 795 | 795 | 770 | 775 | 9,800 |
2002/11/18 | 768 | 780 | 755 | 755 | 9,500 |
2002/11/15 | 710 | 760 | 710 | 748 | 8,300 |
2002/11/13 | 700 | 729 | 700 | 729 | 1,800 |
2002/11/12 | 730 | 730 | 705 | 705 | 600 |
2002/11/08 | 702 | 715 | 702 | 715 | 600 |
2002/11/07 | 705 | 730 | 705 | 730 | 800 |
2002/11/06 | 710 | 730 | 700 | 700 | 2,000 |
2002/11/05 | 731 | 731 | 730 | 730 | 900 |
2002/11/01 | 707 | 707 | 707 | 707 | 300 |
2002/10/31 | 731 | 731 | 730 | 731 | 500 |
2002/10/30 | 730 | 740 | 730 | 740 | 800 |
2002/10/29 | 750 | 750 | 748 | 748 | 4,000 |
2002/10/28 | 720 | 720 | 705 | 720 | 3,900 |
2002/10/25 | 720 | 720 | 705 | 705 | 3,900 |
2002/10/24 | 719 | 720 | 704 | 704 | 3,100 |
2002/10/23 | 720 | 720 | 720 | 720 | 5,100 |
2002/10/22 | 720 | 720 | 720 | 720 | 900 |
2002/10/21 | 740 | 740 | 725 | 725 | 8,300 |
2002/10/18 | 740 | 740 | 725 | 725 | 7,000 |
2002/10/17 | 750 | 760 | 730 | 735 | 6,400 |
2002/10/16 | 765 | 765 | 730 | 730 | 6,900 |
2002/10/11 | 725 | 725 | 725 | 725 | 100 |
2002/10/10 | 725 | 725 | 725 | 725 | 2,200 |
2002/10/07 | 772 | 772 | 772 | 772 | 200 |
2002/10/03 | 780 | 780 | 780 | 780 | 300 |
2002/10/02 | 780 | 780 | 780 | 780 | 500 |
2002/10/01 | 781 | 781 | 772 | 772 | 1,600 |
2002/09/30 | 790 | 800 | 790 | 800 | 1,300 |
2002/09/27 | 814 | 814 | 791 | 812 | 5,000 |
2002/09/26 | 814 | 814 | 801 | 801 | 4,600 |
2002/09/25 | 814 | 814 | 800 | 800 | 6,100 |
2002/09/24 | 775 | 800 | 770 | 800 | 1,200 |
2002/09/20 | 820 | 820 | 784 | 785 | 4,500 |
2002/09/19 | 819 | 819 | 817 | 817 | 3,700 |
2002/09/18 | 816 | 816 | 780 | 780 | 5,100 |
2002/09/17 | 815 | 815 | 772 | 772 | 4,700 |
2002/09/13 | 770 | 771 | 770 | 770 | 2,700 |
2002/09/12 | 800 | 800 | 770 | 780 | 2,300 |
2002/09/11 | 795 | 805 | 771 | 781 | 1,500 |
2002/09/10 | 800 | 810 | 793 | 793 | 3,300 |
2002/09/09 | 830 | 830 | 830 | 830 | 500 |
2002/09/05 | 830 | 830 | 830 | 830 | 1,000 |
2002/09/04 | 857 | 857 | 857 | 857 | 500 |
2002/09/03 | 831 | 831 | 831 | 831 | 500 |
2002/09/02 | 860 | 860 | 850 | 850 | 7,500 |
2002/08/29 | 860 | 860 | 860 | 860 | 6,500 |
2002/08/28 | 900 | 900 | 860 | 860 | 3,100 |
2002/08/27 | 900 | 900 | 900 | 900 | 2,200 |
2002/08/26 | 900 | 900 | 900 | 900 | 2,100 |
2002/08/23 | 900 | 900 | 900 | 900 | 3,900 |
2002/08/21 | 900 | 900 | 900 | 900 | 3,000 |
2002/08/20 | 900 | 900 | 900 | 900 | 2,700 |
2002/08/19 | 880 | 880 | 860 | 860 | 4,700 |
2002/08/16 | 880 | 880 | 880 | 880 | 2,700 |
2002/08/14 | 860 | 860 | 860 | 860 | 1,800 |
2002/08/13 | 860 | 860 | 860 | 860 | 4,000 |
2002/08/12 | 860 | 860 | 860 | 860 | 4,400 |
2002/08/09 | 860 | 860 | 860 | 860 | 100 |
2002/08/06 | 860 | 860 | 860 | 860 | 1,000 |
2002/08/05 | 850 | 850 | 850 | 850 | 1,200 |
2002/08/02 | 850 | 850 | 850 | 850 | 200 |
2002/08/01 | 841 | 842 | 841 | 842 | 800 |
2002/07/29 | 879 | 880 | 879 | 880 | 2,500 |
2002/07/26 | 880 | 880 | 880 | 880 | 3,000 |
2002/07/25 | 880 | 880 | 880 | 880 | 2,000 |
2002/07/23 | 860 | 860 | 860 | 860 | 1,000 |
2002/07/22 | 860 | 860 | 860 | 860 | 1,500 |
2002/07/19 | 860 | 860 | 860 | 860 | 500 |
2002/07/17 | 870 | 870 | 860 | 860 | 4,000 |
2002/07/16 | 870 | 870 | 870 | 870 | 1,000 |
2002/07/12 | 880 | 880 | 860 | 860 | 20,500 |
2002/07/11 | 880 | 880 | 880 | 880 | 500 |
2002/07/08 | 850 | 860 | 850 | 860 | 1,000 |
2002/07/05 | 850 | 850 | 850 | 850 | 1,000 |
2002/07/04 | 849 | 849 | 849 | 849 | 1,500 |
2002/07/03 | 849 | 849 | 849 | 849 | 500 |
2002/07/02 | 850 | 850 | 849 | 849 | 1,000 |
2002/06/26 | 853 | 853 | 853 | 853 | 1,000 |
2002/06/25 | 890 | 890 | 890 | 890 | 7,000 |
2002/06/24 | 890 | 890 | 890 | 890 | 1,000 |
2002/06/21 | 890 | 890 | 890 | 890 | 500 |
2002/06/14 | 900 | 900 | 900 | 900 | 500 |
2002/06/11 | 900 | 900 | 900 | 900 | 1,500 |
2002/06/10 | 886 | 886 | 886 | 886 | 500 |
2002/06/03 | 920 | 920 | 920 | 920 | 500 |
2002/05/28 | 930 | 930 | 930 | 930 | 5,500 |
2002/05/27 | 880 | 880 | 880 | 880 | 500 |
2002/05/24 | 880 | 880 | 880 | 880 | 1,500 |
2002/05/23 | 860 | 880 | 860 | 880 | 2,000 |
2002/05/22 | 850 | 850 | 850 | 850 | 2,000 |
2002/05/21 | 852 | 897 | 852 | 897 | 1,500 |
2002/05/13 | 851 | 851 | 851 | 851 | 500 |
2002/05/07 | 900 | 900 | 900 | 900 | 1,000 |
2002/05/02 | 900 | 900 | 900 | 900 | 5,000 |
2002/05/01 | 900 | 900 | 900 | 900 | 500 |
2002/04/30 | 900 | 900 | 860 | 900 | 7,000 |
2002/04/25 | 852 | 852 | 852 | 852 | 1,000 |
2002/04/23 | 850 | 850 | 850 | 850 | 500 |
2002/04/19 | 850 | 850 | 850 | 850 | 1,000 |
2002/04/16 | 900 | 900 | 900 | 900 | 1,500 |
2002/04/15 | 855 | 855 | 855 | 855 | 1,000 |
2002/04/12 | 855 | 855 | 855 | 855 | 500 |
2002/04/10 | 850 | 850 | 850 | 850 | 500 |
2002/04/04 | 860 | 860 | 840 | 860 | 3,500 |
2002/04/03 | 900 | 900 | 900 | 900 | 1,000 |
2002/04/02 | 1,000 | 1,000 | 900 | 900 | 9,000 |
2002/03/29 | 925 | 925 | 925 | 925 | 500 |
2002/03/28 | 925 | 925 | 925 | 925 | 500 |
2002/03/27 | 950 | 950 | 950 | 950 | 5,500 |
2002/03/26 | 927 | 927 | 927 | 927 | 500 |
2002/03/25 | 926 | 926 | 926 | 926 | 1,000 |
2002/03/22 | 905 | 925 | 905 | 925 | 1,500 |
2002/03/19 | 901 | 901 | 901 | 901 | 1,000 |
2002/03/14 | 905 | 950 | 901 | 950 | 2,000 |
2002/03/12 | 900 | 900 | 900 | 900 | 2,000 |
2002/03/05 | 950 | 950 | 950 | 950 | 6,000 |
2002/02/28 | 950 | 950 | 950 | 950 | 1,000 |
2002/02/27 | 935 | 935 | 935 | 935 | 5,000 |
2002/02/26 | 891 | 891 | 891 | 891 | 1,000 |
2002/02/25 | 891 | 891 | 891 | 891 | 1,000 |
2002/02/22 | 831 | 891 | 831 | 891 | 1,000 |
2002/02/21 | 830 | 830 | 830 | 830 | 500 |
2002/02/20 | 900 | 900 | 900 | 900 | 1,500 |
2002/02/15 | 900 | 900 | 900 | 900 | 500 |
2002/02/14 | 900 | 900 | 900 | 900 | 500 |
2002/02/13 | 880 | 890 | 880 | 890 | 1,000 |
2002/02/05 | 880 | 880 | 880 | 880 | 1,000 |
2002/01/31 | 890 | 890 | 890 | 890 | 2,500 |
2002/01/30 | 940 | 940 | 890 | 890 | 1,000 |
2002/01/25 | 970 | 970 | 970 | 970 | 7,000 |
2002/01/23 | 970 | 970 | 970 | 970 | 2,000 |
2002/01/22 | 970 | 970 | 970 | 970 | 3,500 |
2002/01/21 | 970 | 970 | 970 | 970 | 1,000 |
2002/01/17 | 970 | 970 | 970 | 970 | 500 |