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 |
---|---|---|---|---|---|
2004/12/30 | 1,330 | 1,335 | 1,328 | 1,328 | 7,000 |
2004/12/29 | 1,339 | 1,339 | 1,319 | 1,329 | 5,500 |
2004/12/28 | 1,338 | 1,338 | 1,326 | 1,327 | 6,100 |
2004/12/27 | 1,342 | 1,342 | 1,316 | 1,334 | 7,800 |
2004/12/24 | 1,346 | 1,350 | 1,344 | 1,348 | 25,200 |
2004/12/22 | 1,335 | 1,339 | 1,332 | 1,337 | 11,000 |
2004/12/21 | 1,330 | 1,335 | 1,330 | 1,334 | 13,700 |
2004/12/20 | 1,330 | 1,334 | 1,320 | 1,325 | 11,800 |
2004/12/17 | 1,335 | 1,335 | 1,330 | 1,332 | 16,400 |
2004/12/16 | 1,330 | 1,340 | 1,327 | 1,335 | 10,000 |
2004/12/15 | 1,330 | 1,330 | 1,321 | 1,327 | 9,600 |
2004/12/14 | 1,325 | 1,330 | 1,317 | 1,330 | 7,200 |
2004/12/13 | 1,325 | 1,330 | 1,319 | 1,320 | 8,400 |
2004/12/10 | 1,320 | 1,320 | 1,300 | 1,319 | 25,200 |
2004/12/09 | 1,305 | 1,314 | 1,304 | 1,314 | 2,600 |
2004/12/08 | 1,301 | 1,320 | 1,301 | 1,317 | 2,400 |
2004/12/07 | 1,330 | 1,330 | 1,317 | 1,317 | 3,800 |
2004/12/06 | 1,330 | 1,332 | 1,320 | 1,332 | 5,900 |
2004/12/03 | 1,330 | 1,330 | 1,316 | 1,330 | 2,600 |
2004/12/02 | 1,315 | 1,329 | 1,315 | 1,327 | 3,800 |
2004/12/01 | 1,308 | 1,314 | 1,305 | 1,310 | 5,900 |
2004/11/30 | 1,330 | 1,330 | 1,319 | 1,328 | 3,600 |
2004/11/29 | 1,330 | 1,330 | 1,325 | 1,330 | 7,900 |
2004/11/26 | 1,325 | 1,325 | 1,320 | 1,320 | 5,500 |
2004/11/25 | 1,325 | 1,325 | 1,316 | 1,317 | 7,500 |
2004/11/24 | 1,302 | 1,315 | 1,302 | 1,311 | 7,200 |
2004/11/22 | 1,335 | 1,335 | 1,300 | 1,302 | 5,500 |
2004/11/19 | 1,337 | 1,340 | 1,335 | 1,335 | 12,400 |
2004/11/18 | 1,342 | 1,346 | 1,331 | 1,331 | 9,300 |
2004/11/17 | 1,343 | 1,343 | 1,331 | 1,332 | 10,200 |
2004/11/16 | 1,350 | 1,350 | 1,340 | 1,342 | 9,600 |
2004/11/15 | 1,342 | 1,350 | 1,342 | 1,350 | 11,200 |
2004/11/12 | 1,330 | 1,350 | 1,330 | 1,350 | 6,400 |
2004/11/11 | 1,341 | 1,344 | 1,341 | 1,341 | 4,100 |
2004/11/10 | 1,350 | 1,360 | 1,341 | 1,341 | 48,500 |
2004/11/09 | 1,350 | 1,350 | 1,343 | 1,350 | 4,300 |
2004/11/08 | 1,358 | 1,358 | 1,340 | 1,340 | 11,600 |
2004/11/05 | 1,349 | 1,355 | 1,345 | 1,353 | 17,400 |
2004/11/04 | 1,350 | 1,350 | 1,345 | 1,349 | 18,600 |
2004/11/02 | 1,340 | 1,353 | 1,340 | 1,350 | 48,100 |
2004/11/01 | 1,339 | 1,350 | 1,335 | 1,349 | 20,700 |
2004/10/29 | 1,335 | 1,351 | 1,334 | 1,349 | 25,500 |
2004/10/28 | 1,351 | 1,358 | 1,345 | 1,350 | 21,900 |
2004/10/27 | 1,350 | 1,354 | 1,302 | 1,347 | 22,700 |
2004/10/26 | 1,340 | 1,352 | 1,340 | 1,350 | 10,900 |
2004/10/25 | 1,341 | 1,355 | 1,322 | 1,350 | 66,100 |
2004/10/22 | 1,336 | 1,350 | 1,335 | 1,340 | 15,400 |
2004/10/21 | 1,350 | 1,350 | 1,339 | 1,340 | 25,000 |
2004/10/20 | 1,360 | 1,360 | 1,320 | 1,350 | 33,600 |
2004/10/19 | 1,350 | 1,358 | 1,346 | 1,350 | 42,000 |
2004/10/18 | 1,345 | 1,347 | 1,340 | 1,345 | 22,700 |
2004/10/15 | 1,345 | 1,345 | 1,341 | 1,341 | 19,200 |
2004/10/14 | 1,340 | 1,345 | 1,340 | 1,342 | 10,000 |
2004/10/13 | 1,340 | 1,345 | 1,340 | 1,340 | 7,800 |
2004/10/12 | 1,340 | 1,340 | 1,336 | 1,336 | 10,200 |
2004/10/08 | 1,340 | 1,343 | 1,335 | 1,340 | 10,300 |
2004/10/07 | 1,339 | 1,341 | 1,331 | 1,341 | 13,200 |
2004/10/06 | 1,330 | 1,340 | 1,325 | 1,339 | 16,500 |
2004/10/05 | 1,321 | 1,337 | 1,321 | 1,330 | 16,000 |
2004/10/04 | 1,322 | 1,330 | 1,322 | 1,330 | 3,100 |
2004/10/01 | 1,332 | 1,332 | 1,320 | 1,322 | 2,200 |
2004/09/30 | 1,329 | 1,330 | 1,320 | 1,320 | 22,900 |
2004/09/29 | 1,323 | 1,331 | 1,323 | 1,329 | 16,100 |
2004/09/28 | 1,329 | 1,337 | 1,322 | 1,325 | 16,100 |
2004/09/27 | 1,330 | 1,336 | 1,311 | 1,329 | 32,800 |
2004/09/24 | 1,325 | 1,327 | 1,320 | 1,325 | 15,500 |
2004/09/22 | 1,324 | 1,324 | 1,317 | 1,324 | 16,200 |
2004/09/21 | 1,324 | 1,324 | 1,315 | 1,316 | 17,500 |
2004/09/17 | 1,320 | 1,325 | 1,318 | 1,319 | 26,200 |
2004/09/16 | 1,320 | 1,325 | 1,317 | 1,318 | 26,700 |
2004/09/15 | 1,318 | 1,324 | 1,306 | 1,316 | 22,900 |
2004/09/14 | 1,310 | 1,321 | 1,305 | 1,317 | 15,100 |
2004/09/13 | 1,320 | 1,321 | 1,310 | 1,310 | 12,900 |
2004/09/10 | 1,305 | 1,319 | 1,305 | 1,319 | 34,200 |
2004/09/09 | 1,297 | 1,321 | 1,297 | 1,318 | 27,100 |
2004/09/08 | 1,301 | 1,310 | 1,283 | 1,310 | 13,400 |
2004/09/07 | 1,281 | 1,310 | 1,281 | 1,300 | 12,700 |
2004/09/06 | 1,290 | 1,310 | 1,285 | 1,297 | 16,200 |
2004/09/03 | 1,289 | 1,290 | 1,280 | 1,290 | 6,900 |
2004/09/02 | 1,288 | 1,295 | 1,280 | 1,289 | 6,600 |
2004/09/01 | 1,277 | 1,290 | 1,277 | 1,290 | 17,000 |
2004/08/31 | 1,272 | 1,290 | 1,270 | 1,280 | 11,900 |
2004/08/30 | 1,280 | 1,280 | 1,273 | 1,280 | 3,000 |
2004/08/27 | 1,290 | 1,290 | 1,270 | 1,280 | 6,100 |
2004/08/26 | 1,295 | 1,295 | 1,270 | 1,271 | 6,800 |
2004/08/25 | 1,290 | 1,290 | 1,259 | 1,290 | 7,500 |
2004/08/24 | 1,259 | 1,270 | 1,257 | 1,262 | 5,700 |
2004/08/23 | 1,259 | 1,280 | 1,259 | 1,260 | 7,900 |
2004/08/20 | 1,261 | 1,294 | 1,261 | 1,266 | 1,900 |
2004/08/19 | 1,300 | 1,300 | 1,280 | 1,280 | 6,400 |
2004/08/18 | 1,259 | 1,283 | 1,256 | 1,283 | 6,600 |
2004/08/17 | 1,269 | 1,271 | 1,245 | 1,248 | 8,500 |
2004/08/16 | 1,285 | 1,285 | 1,247 | 1,251 | 11,000 |
2004/08/13 | 1,220 | 1,246 | 1,212 | 1,245 | 13,100 |
2004/08/12 | 1,228 | 1,267 | 1,220 | 1,232 | 9,600 |
2004/08/11 | 1,236 | 1,250 | 1,230 | 1,248 | 6,000 |
2004/08/10 | 1,263 | 1,263 | 1,221 | 1,254 | 4,400 |
2004/08/09 | 1,288 | 1,288 | 1,207 | 1,265 | 6,300 |
2004/08/06 | 1,285 | 1,290 | 1,282 | 1,288 | 4,200 |
2004/08/05 | 1,290 | 1,304 | 1,281 | 1,294 | 3,400 |
2004/08/04 | 1,301 | 1,301 | 1,266 | 1,289 | 5,600 |
2004/08/03 | 1,315 | 1,315 | 1,281 | 1,301 | 6,500 |
2004/08/02 | 1,300 | 1,302 | 1,290 | 1,301 | 7,400 |
2004/07/30 | 1,313 | 1,313 | 1,290 | 1,300 | 8,600 |
2004/07/29 | 1,300 | 1,310 | 1,285 | 1,290 | 6,600 |
2004/07/28 | 1,313 | 1,313 | 1,285 | 1,296 | 7,100 |
2004/07/27 | 1,315 | 1,316 | 1,280 | 1,288 | 16,300 |
2004/07/26 | 1,317 | 1,317 | 1,310 | 1,315 | 10,900 |
2004/07/23 | 1,318 | 1,318 | 1,307 | 1,315 | 14,300 |
2004/07/22 | 1,318 | 1,318 | 1,305 | 1,308 | 19,800 |
2004/07/21 | 1,318 | 1,318 | 1,306 | 1,317 | 15,200 |
2004/07/20 | 1,305 | 1,305 | 1,280 | 1,300 | 11,300 |
2004/07/16 | 1,296 | 1,305 | 1,295 | 1,298 | 13,200 |
2004/07/15 | 1,307 | 1,307 | 1,283 | 1,295 | 13,400 |
2004/07/14 | 1,319 | 1,319 | 1,295 | 1,295 | 10,500 |
2004/07/13 | 1,318 | 1,320 | 1,290 | 1,290 | 12,500 |
2004/07/12 | 1,325 | 1,326 | 1,305 | 1,319 | 26,100 |
2004/07/09 | 1,314 | 1,314 | 1,277 | 1,297 | 14,500 |
2004/07/08 | 1,272 | 1,286 | 1,272 | 1,273 | 5,500 |
2004/07/07 | 1,280 | 1,290 | 1,269 | 1,270 | 6,100 |
2004/07/06 | 1,292 | 1,300 | 1,290 | 1,291 | 13,300 |
2004/07/05 | 1,316 | 1,316 | 1,290 | 1,291 | 8,600 |
2004/07/02 | 1,315 | 1,315 | 1,308 | 1,310 | 6,400 |
2004/07/01 | 1,306 | 1,320 | 1,306 | 1,315 | 8,200 |
2004/06/30 | 1,311 | 1,320 | 1,309 | 1,318 | 10,600 |
2004/06/29 | 1,306 | 1,321 | 1,306 | 1,320 | 21,500 |
2004/06/28 | 1,328 | 1,328 | 1,301 | 1,326 | 14,800 |
2004/06/25 | 1,320 | 1,320 | 1,309 | 1,311 | 10,100 |
2004/06/24 | 1,322 | 1,326 | 1,313 | 1,324 | 13,300 |
2004/06/23 | 1,326 | 1,327 | 1,315 | 1,319 | 10,800 |
2004/06/22 | 1,312 | 1,329 | 1,300 | 1,328 | 11,500 |
2004/06/21 | 1,310 | 1,335 | 1,300 | 1,311 | 20,100 |
2004/06/18 | 1,310 | 1,310 | 1,291 | 1,292 | 23,700 |
2004/06/17 | 1,300 | 1,300 | 1,290 | 1,295 | 18,400 |
2004/06/16 | 1,291 | 1,295 | 1,280 | 1,295 | 17,000 |
2004/06/15 | 1,290 | 1,290 | 1,270 | 1,281 | 14,500 |
2004/06/14 | 1,298 | 1,298 | 1,282 | 1,290 | 7,400 |
2004/06/11 | 1,278 | 1,296 | 1,278 | 1,293 | 30,300 |
2004/06/10 | 1,280 | 1,298 | 1,275 | 1,296 | 4,900 |
2004/06/09 | 1,299 | 1,300 | 1,278 | 1,292 | 6,200 |
2004/06/08 | 1,275 | 1,300 | 1,275 | 1,300 | 10,500 |
2004/06/07 | 1,279 | 1,300 | 1,278 | 1,278 | 20,800 |
2004/06/04 | 1,285 | 1,285 | 1,261 | 1,278 | 10,100 |
2004/06/03 | 1,302 | 1,302 | 1,270 | 1,285 | 10,500 |
2004/06/02 | 1,308 | 1,308 | 1,281 | 1,282 | 7,900 |
2004/06/01 | 1,300 | 1,300 | 1,270 | 1,299 | 8,100 |
2004/05/31 | 1,310 | 1,310 | 1,299 | 1,300 | 5,800 |
2004/05/28 | 1,280 | 1,309 | 1,280 | 1,299 | 13,100 |
2004/05/27 | 1,280 | 1,310 | 1,270 | 1,289 | 40,600 |
2004/05/26 | 1,270 | 1,272 | 1,261 | 1,261 | 16,100 |
2004/05/25 | 1,269 | 1,269 | 1,250 | 1,260 | 10,000 |
2004/05/24 | 1,255 | 1,266 | 1,250 | 1,260 | 11,100 |
2004/05/21 | 1,258 | 1,268 | 1,220 | 1,250 | 10,500 |
2004/05/20 | 1,290 | 1,290 | 1,250 | 1,269 | 9,900 |
2004/05/19 | 1,293 | 1,293 | 1,230 | 1,270 | 12,700 |
2004/05/18 | 1,245 | 1,245 | 1,220 | 1,233 | 15,700 |
2004/05/17 | 1,276 | 1,286 | 1,245 | 1,245 | 36,900 |
2004/05/14 | 1,270 | 1,285 | 1,260 | 1,275 | 20,700 |
2004/05/13 | 1,280 | 1,280 | 1,253 | 1,263 | 26,600 |
2004/05/12 | 1,270 | 1,279 | 1,257 | 1,271 | 33,800 |
2004/05/11 | 1,250 | 1,265 | 1,250 | 1,259 | 26,200 |
2004/05/10 | 1,287 | 1,287 | 1,250 | 1,264 | 59,800 |
2004/05/07 | 1,273 | 1,300 | 1,271 | 1,290 | 15,500 |
2004/05/06 | 1,310 | 1,310 | 1,280 | 1,280 | 23,500 |
2004/04/30 | 1,320 | 1,320 | 1,296 | 1,302 | 25,600 |
2004/04/28 | 1,316 | 1,333 | 1,316 | 1,325 | 51,700 |
2004/04/27 | 1,320 | 1,334 | 1,311 | 1,314 | 19,200 |
2004/04/26 | 1,349 | 1,350 | 1,322 | 1,322 | 17,600 |
2004/04/23 | 1,346 | 1,354 | 1,335 | 1,340 | 27,100 |
2004/04/22 | 1,336 | 1,348 | 1,336 | 1,342 | 42,900 |
2004/04/21 | 1,351 | 1,351 | 1,335 | 1,340 | 36,000 |
2004/04/20 | 1,350 | 1,360 | 1,344 | 1,350 | 42,400 |
2004/04/19 | 1,421 | 1,421 | 1,357 | 1,375 | 14,700 |
2004/04/16 | 1,398 | 1,410 | 1,395 | 1,401 | 17,200 |
2004/04/15 | 1,411 | 1,414 | 1,370 | 1,387 | 13,900 |
2004/04/14 | 1,424 | 1,424 | 1,400 | 1,411 | 14,900 |
2004/04/13 | 1,418 | 1,430 | 1,409 | 1,425 | 13,800 |
2004/04/12 | 1,332 | 1,398 | 1,332 | 1,378 | 6,100 |
2004/04/09 | 1,372 | 1,372 | 1,331 | 1,332 | 9,500 |
2004/04/08 | 1,393 | 1,400 | 1,370 | 1,371 | 12,900 |
2004/04/07 | 1,400 | 1,400 | 1,380 | 1,392 | 17,100 |
2004/04/06 | 1,390 | 1,398 | 1,370 | 1,380 | 9,100 |
2004/04/05 | 1,382 | 1,382 | 1,350 | 1,355 | 10,400 |
2004/04/02 | 1,350 | 1,400 | 1,342 | 1,342 | 16,300 |
2004/04/01 | 1,370 | 1,370 | 1,310 | 1,316 | 16,500 |
2004/03/31 | 1,345 | 1,347 | 1,320 | 1,347 | 11,000 |
2004/03/30 | 1,322 | 1,350 | 1,315 | 1,327 | 13,500 |
2004/03/29 | 1,300 | 1,314 | 1,300 | 1,314 | 11,700 |
2004/03/26 | 1,290 | 1,300 | 1,280 | 1,300 | 15,300 |
2004/03/25 | 1,280 | 1,280 | 1,261 | 1,272 | 10,200 |
2004/03/24 | 1,280 | 1,280 | 1,261 | 1,261 | 8,300 |
2004/03/23 | 1,265 | 1,380 | 1,250 | 1,280 | 29,800 |
2004/03/22 | 1,205 | 1,209 | 1,200 | 1,203 | 6,300 |
2004/03/19 | 1,246 | 1,246 | 1,223 | 1,225 | 11,600 |
2004/03/18 | 1,254 | 1,254 | 1,231 | 1,232 | 11,300 |
2004/03/17 | 1,260 | 1,260 | 1,243 | 1,252 | 11,600 |
2004/03/16 | 1,249 | 1,270 | 1,243 | 1,243 | 13,300 |
2004/03/15 | 1,260 | 1,260 | 1,245 | 1,248 | 8,800 |
2004/03/12 | 1,241 | 1,256 | 1,235 | 1,250 | 41,600 |
2004/03/11 | 1,228 | 1,253 | 1,225 | 1,241 | 18,900 |
2004/03/10 | 1,210 | 1,230 | 1,201 | 1,218 | 12,300 |
2004/03/09 | 1,181 | 1,200 | 1,181 | 1,198 | 9,200 |
2004/03/08 | 1,190 | 1,195 | 1,185 | 1,185 | 8,300 |
2004/03/05 | 1,154 | 1,185 | 1,154 | 1,184 | 5,600 |
2004/03/04 | 1,155 | 1,189 | 1,150 | 1,154 | 11,800 |
2004/03/03 | 1,140 | 1,152 | 1,140 | 1,141 | 4,700 |
2004/03/02 | 1,170 | 1,170 | 1,113 | 1,144 | 7,900 |
2004/03/01 | 1,151 | 1,190 | 1,151 | 1,180 | 18,300 |
2004/02/27 | 1,119 | 1,150 | 1,113 | 1,146 | 20,400 |
2004/02/26 | 1,114 | 1,118 | 1,107 | 1,118 | 7,100 |
2004/02/25 | 1,100 | 1,115 | 1,100 | 1,106 | 6,700 |
2004/02/24 | 1,116 | 1,116 | 1,094 | 1,100 | 4,800 |
2004/02/23 | 1,096 | 1,114 | 1,094 | 1,098 | 6,300 |
2004/02/20 | 1,097 | 1,100 | 1,094 | 1,095 | 16,400 |
2004/02/19 | 1,115 | 1,120 | 1,091 | 1,094 | 9,300 |
2004/02/18 | 1,109 | 1,110 | 1,090 | 1,096 | 9,100 |
2004/02/17 | 1,100 | 1,110 | 1,100 | 1,107 | 7,600 |
2004/02/16 | 1,099 | 1,100 | 1,096 | 1,100 | 6,800 |
2004/02/13 | 1,085 | 1,088 | 1,075 | 1,078 | 4,300 |
2004/02/12 | 1,075 | 1,086 | 1,075 | 1,075 | 7,100 |
2004/02/10 | 1,075 | 1,085 | 1,075 | 1,078 | 4,500 |
2004/02/09 | 1,080 | 1,082 | 1,076 | 1,076 | 4,700 |
2004/02/06 | 1,088 | 1,088 | 1,065 | 1,080 | 4,200 |
2004/02/05 | 1,063 | 1,077 | 1,063 | 1,065 | 2,200 |
2004/02/04 | 1,093 | 1,093 | 1,062 | 1,062 | 3,900 |
2004/02/03 | 1,074 | 1,096 | 1,069 | 1,094 | 5,600 |
2004/02/02 | 1,085 | 1,095 | 1,074 | 1,074 | 3,400 |
2004/01/30 | 1,041 | 1,074 | 1,041 | 1,074 | 5,200 |
2004/01/29 | 1,090 | 1,091 | 1,060 | 1,061 | 10,500 |
2004/01/28 | 1,095 | 1,101 | 1,091 | 1,095 | 6,200 |
2004/01/27 | 1,113 | 1,113 | 1,096 | 1,096 | 6,900 |
2004/01/26 | 1,111 | 1,111 | 1,094 | 1,095 | 7,000 |
2004/01/23 | 1,100 | 1,116 | 1,091 | 1,101 | 11,000 |
2004/01/22 | 1,118 | 1,118 | 1,090 | 1,098 | 6,200 |
2004/01/21 | 1,118 | 1,118 | 1,106 | 1,107 | 12,200 |
2004/01/20 | 1,110 | 1,113 | 1,091 | 1,098 | 8,800 |
2004/01/19 | 1,120 | 1,120 | 1,107 | 1,110 | 10,900 |
2004/01/16 | 1,090 | 1,114 | 1,087 | 1,105 | 17,900 |
2004/01/15 | 1,086 | 1,097 | 1,085 | 1,086 | 7,200 |
2004/01/14 | 1,100 | 1,100 | 1,083 | 1,087 | 5,400 |
2004/01/13 | 1,091 | 1,091 | 1,083 | 1,083 | 2,700 |
2004/01/09 | 1,100 | 1,100 | 1,081 | 1,083 | 12,000 |
2004/01/08 | 1,099 | 1,099 | 1,085 | 1,085 | 4,400 |
2004/01/07 | 1,091 | 1,100 | 1,087 | 1,093 | 7,400 |
2004/01/06 | 1,095 | 1,115 | 1,095 | 1,105 | 10,800 |
2004/01/05 | 1,100 | 1,104 | 1,096 | 1,096 | 5,500 |