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 |
---|---|---|---|---|---|
2007/12/28 | 1,730 | 1,730 | 1,698 | 1,700 | 15,900 |
2007/12/27 | 1,750 | 1,750 | 1,734 | 1,741 | 15,100 |
2007/12/26 | 1,730 | 1,750 | 1,725 | 1,744 | 31,500 |
2007/12/25 | 1,704 | 1,748 | 1,680 | 1,730 | 62,200 |
2007/12/21 | 1,769 | 1,779 | 1,747 | 1,754 | 65,700 |
2007/12/20 | 1,789 | 1,789 | 1,764 | 1,770 | 29,500 |
2007/12/19 | 1,798 | 1,800 | 1,780 | 1,780 | 28,000 |
2007/12/18 | 1,780 | 1,795 | 1,766 | 1,791 | 37,600 |
2007/12/17 | 1,801 | 1,801 | 1,775 | 1,780 | 46,000 |
2007/12/14 | 1,802 | 1,821 | 1,787 | 1,800 | 63,400 |
2007/12/13 | 1,820 | 1,820 | 1,770 | 1,774 | 53,000 |
2007/12/12 | 1,808 | 1,809 | 1,790 | 1,807 | 34,200 |
2007/12/11 | 1,835 | 1,835 | 1,811 | 1,811 | 31,400 |
2007/12/10 | 1,824 | 1,834 | 1,810 | 1,817 | 37,700 |
2007/12/07 | 1,809 | 1,825 | 1,807 | 1,810 | 50,400 |
2007/12/06 | 1,802 | 1,813 | 1,802 | 1,808 | 28,600 |
2007/12/05 | 1,778 | 1,806 | 1,778 | 1,802 | 72,400 |
2007/12/04 | 1,807 | 1,817 | 1,774 | 1,779 | 234,200 |
2007/12/03 | 1,800 | 1,821 | 1,800 | 1,816 | 51,500 |
2007/11/30 | 1,811 | 1,814 | 1,796 | 1,809 | 70,500 |
2007/11/29 | 1,849 | 1,868 | 1,823 | 1,834 | 65,600 |
2007/11/28 | 1,899 | 1,899 | 1,873 | 1,879 | 82,500 |
2007/11/27 | 2,015 | 2,035 | 1,980 | 2,035 | 10,600 |
2007/11/26 | 1,969 | 1,999 | 1,963 | 1,986 | 10,500 |
2007/11/22 | 1,989 | 2,015 | 1,930 | 1,944 | 14,400 |
2007/11/21 | 1,959 | 1,977 | 1,949 | 1,977 | 18,800 |
2007/11/20 | 1,916 | 1,930 | 1,860 | 1,910 | 19,700 |
2007/11/19 | 1,942 | 1,942 | 1,913 | 1,917 | 13,700 |
2007/11/16 | 1,990 | 1,990 | 1,940 | 1,972 | 17,700 |
2007/11/15 | 1,990 | 1,997 | 1,988 | 1,996 | 14,200 |
2007/11/14 | 1,978 | 1,985 | 1,962 | 1,980 | 14,300 |
2007/11/13 | 1,976 | 1,995 | 1,960 | 1,978 | 16,000 |
2007/11/12 | 2,085 | 2,085 | 1,970 | 1,976 | 20,100 |
2007/11/09 | 1,971 | 2,010 | 1,969 | 1,985 | 14,000 |
2007/11/08 | 1,970 | 2,000 | 1,967 | 1,970 | 16,700 |
2007/11/07 | 2,040 | 2,070 | 2,040 | 2,040 | 9,400 |
2007/11/06 | 2,010 | 2,075 | 2,010 | 2,075 | 8,800 |
2007/11/05 | 2,055 | 2,060 | 2,010 | 2,015 | 4,500 |
2007/11/02 | 2,060 | 2,080 | 2,050 | 2,065 | 9,000 |
2007/11/01 | 2,035 | 2,090 | 2,035 | 2,085 | 8,800 |
2007/10/31 | 2,010 | 2,045 | 2,010 | 2,035 | 6,200 |
2007/10/30 | 2,030 | 2,050 | 1,995 | 2,000 | 17,500 |
2007/10/29 | 2,050 | 2,065 | 2,010 | 2,020 | 34,300 |
2007/10/26 | 2,145 | 2,145 | 2,035 | 2,090 | 13,100 |
2007/10/25 | 2,155 | 2,155 | 2,075 | 2,105 | 16,500 |
2007/10/24 | 2,140 | 2,180 | 2,120 | 2,130 | 19,300 |
2007/10/23 | 2,115 | 2,170 | 2,115 | 2,145 | 10,900 |
2007/10/22 | 2,130 | 2,150 | 2,100 | 2,140 | 5,100 |
2007/10/19 | 2,180 | 2,180 | 2,165 | 2,170 | 15,300 |
2007/10/18 | 2,165 | 2,180 | 2,145 | 2,175 | 20,200 |
2007/10/17 | 2,160 | 2,160 | 2,130 | 2,130 | 15,300 |
2007/10/16 | 2,085 | 2,150 | 2,085 | 2,135 | 10,600 |
2007/10/15 | 2,115 | 2,125 | 2,110 | 2,120 | 12,200 |
2007/10/12 | 2,170 | 2,170 | 2,155 | 2,155 | 6,700 |
2007/10/11 | 2,170 | 2,175 | 2,160 | 2,170 | 9,400 |
2007/10/10 | 2,175 | 2,175 | 2,160 | 2,165 | 9,100 |
2007/10/09 | 2,165 | 2,175 | 2,150 | 2,165 | 19,200 |
2007/10/05 | 2,185 | 2,185 | 2,155 | 2,165 | 9,700 |
2007/10/04 | 2,190 | 2,190 | 2,165 | 2,170 | 12,800 |
2007/10/03 | 2,190 | 2,200 | 2,170 | 2,190 | 17,600 |
2007/10/02 | 2,170 | 2,210 | 2,160 | 2,190 | 23,100 |
2007/10/01 | 2,135 | 2,190 | 2,130 | 2,160 | 16,200 |
2007/09/28 | 2,085 | 2,130 | 2,080 | 2,130 | 10,500 |
2007/09/27 | 2,070 | 2,085 | 2,060 | 2,065 | 21,700 |
2007/09/26 | 2,070 | 2,080 | 2,050 | 2,055 | 12,000 |
2007/09/25 | 2,095 | 2,110 | 2,060 | 2,065 | 12,100 |
2007/09/21 | 2,195 | 2,195 | 2,070 | 2,090 | 22,900 |
2007/09/20 | 2,200 | 2,210 | 2,175 | 2,180 | 23,100 |
2007/09/19 | 2,175 | 2,190 | 2,125 | 2,175 | 22,600 |
2007/09/18 | 2,165 | 2,165 | 2,130 | 2,135 | 13,600 |
2007/09/14 | 2,185 | 2,185 | 2,135 | 2,140 | 35,600 |
2007/09/13 | 2,155 | 2,165 | 2,105 | 2,105 | 23,800 |
2007/09/12 | 2,200 | 2,200 | 2,170 | 2,175 | 16,500 |
2007/09/11 | 2,195 | 2,195 | 2,170 | 2,170 | 22,600 |
2007/09/10 | 2,200 | 2,200 | 2,170 | 2,175 | 19,800 |
2007/09/07 | 2,165 | 2,205 | 2,150 | 2,200 | 18,200 |
2007/09/06 | 2,165 | 2,185 | 2,145 | 2,170 | 9,200 |
2007/09/05 | 2,225 | 2,225 | 2,200 | 2,205 | 12,000 |
2007/09/04 | 2,245 | 2,245 | 2,230 | 2,235 | 20,600 |
2007/09/03 | 2,220 | 2,265 | 2,220 | 2,245 | 25,800 |
2007/08/31 | 2,200 | 2,230 | 2,195 | 2,230 | 38,300 |
2007/08/30 | 2,170 | 2,180 | 2,165 | 2,180 | 8,400 |
2007/08/29 | 2,145 | 2,170 | 2,140 | 2,165 | 8,700 |
2007/08/28 | 2,140 | 2,185 | 2,140 | 2,175 | 7,200 |
2007/08/27 | 2,195 | 2,200 | 2,140 | 2,150 | 28,800 |
2007/08/24 | 2,105 | 2,125 | 2,080 | 2,125 | 27,700 |
2007/08/23 | 2,085 | 2,110 | 2,050 | 2,100 | 12,600 |
2007/08/22 | 2,015 | 2,110 | 2,015 | 2,090 | 22,600 |
2007/08/21 | 2,140 | 2,155 | 2,080 | 2,120 | 20,400 |
2007/08/20 | 2,140 | 2,140 | 2,100 | 2,100 | 10,900 |
2007/08/17 | 2,185 | 2,185 | 2,100 | 2,100 | 22,500 |
2007/08/16 | 2,180 | 2,180 | 2,140 | 2,180 | 22,500 |
2007/08/15 | 2,165 | 2,190 | 2,165 | 2,175 | 12,000 |
2007/08/14 | 2,200 | 2,200 | 2,185 | 2,190 | 4,600 |
2007/08/13 | 2,200 | 2,200 | 2,195 | 2,200 | 18,500 |
2007/08/10 | 2,195 | 2,200 | 2,190 | 2,195 | 22,400 |
2007/08/09 | 2,200 | 2,200 | 2,190 | 2,200 | 28,200 |
2007/08/08 | 2,200 | 2,200 | 2,195 | 2,200 | 9,100 |
2007/08/07 | 2,190 | 2,200 | 2,190 | 2,195 | 25,300 |
2007/08/06 | 2,200 | 2,210 | 2,190 | 2,205 | 28,200 |
2007/08/03 | 2,160 | 2,200 | 2,160 | 2,200 | 11,100 |
2007/08/02 | 2,195 | 2,230 | 2,175 | 2,200 | 37,200 |
2007/08/01 | 2,200 | 2,210 | 2,160 | 2,165 | 13,500 |
2007/07/31 | 2,170 | 2,205 | 2,170 | 2,195 | 22,900 |
2007/07/30 | 2,180 | 2,195 | 2,110 | 2,160 | 32,800 |
2007/07/27 | 2,200 | 2,200 | 2,155 | 2,190 | 16,400 |
2007/07/26 | 2,235 | 2,235 | 2,200 | 2,205 | 30,100 |
2007/07/25 | 2,205 | 2,210 | 2,190 | 2,205 | 27,600 |
2007/07/24 | 2,210 | 2,215 | 2,200 | 2,205 | 19,900 |
2007/07/23 | 2,200 | 2,215 | 2,200 | 2,200 | 13,700 |
2007/07/20 | 2,275 | 2,275 | 2,195 | 2,205 | 25,200 |
2007/07/19 | 2,240 | 2,285 | 2,240 | 2,255 | 21,500 |
2007/07/18 | 2,265 | 2,265 | 2,220 | 2,240 | 11,300 |
2007/07/17 | 2,285 | 2,300 | 2,235 | 2,250 | 15,700 |
2007/07/13 | 2,215 | 2,215 | 2,200 | 2,205 | 13,200 |
2007/07/12 | 2,220 | 2,225 | 2,180 | 2,185 | 14,900 |
2007/07/11 | 2,215 | 2,220 | 2,175 | 2,180 | 8,800 |
2007/07/10 | 2,265 | 2,265 | 2,200 | 2,205 | 13,500 |
2007/07/09 | 2,235 | 2,260 | 2,210 | 2,245 | 10,500 |
2007/07/06 | 2,250 | 2,265 | 2,225 | 2,235 | 9,800 |
2007/07/05 | 2,230 | 2,255 | 2,230 | 2,250 | 8,400 |
2007/07/04 | 2,240 | 2,245 | 2,210 | 2,220 | 7,000 |
2007/07/03 | 2,225 | 2,235 | 2,225 | 2,230 | 14,800 |
2007/07/02 | 2,265 | 2,325 | 2,200 | 2,265 | 31,300 |
2007/06/29 | 2,265 | 2,295 | 2,255 | 2,290 | 42,400 |
2007/06/28 | 2,270 | 2,300 | 2,255 | 2,300 | 14,800 |
2007/06/27 | 2,295 | 2,295 | 2,260 | 2,275 | 8,000 |
2007/06/26 | 2,320 | 2,325 | 2,280 | 2,290 | 21,000 |
2007/06/25 | 2,345 | 2,350 | 2,320 | 2,320 | 15,500 |
2007/06/22 | 2,330 | 2,345 | 2,330 | 2,340 | 8,600 |
2007/06/21 | 2,375 | 2,375 | 2,340 | 2,345 | 16,300 |
2007/06/20 | 2,360 | 2,380 | 2,350 | 2,375 | 19,900 |
2007/06/19 | 2,360 | 2,385 | 2,350 | 2,355 | 27,700 |
2007/06/18 | 2,345 | 2,370 | 2,345 | 2,360 | 18,500 |
2007/06/15 | 2,315 | 2,355 | 2,300 | 2,355 | 24,100 |
2007/06/14 | 2,340 | 2,340 | 2,325 | 2,330 | 18,400 |
2007/06/13 | 2,350 | 2,365 | 2,325 | 2,340 | 18,400 |
2007/06/12 | 2,380 | 2,385 | 2,355 | 2,370 | 13,300 |
2007/06/11 | 2,390 | 2,400 | 2,385 | 2,385 | 8,700 |
2007/06/08 | 2,400 | 2,400 | 2,385 | 2,385 | 34,800 |
2007/06/07 | 2,405 | 2,410 | 2,390 | 2,405 | 18,800 |
2007/06/06 | 2,400 | 2,420 | 2,390 | 2,410 | 31,900 |
2007/06/05 | 2,390 | 2,410 | 2,390 | 2,405 | 25,100 |
2007/06/04 | 2,410 | 2,410 | 2,385 | 2,400 | 24,200 |
2007/06/01 | 2,400 | 2,420 | 2,400 | 2,405 | 35,000 |
2007/05/31 | 2,380 | 2,400 | 2,375 | 2,395 | 18,600 |
2007/05/30 | 2,365 | 2,385 | 2,355 | 2,380 | 18,300 |
2007/05/29 | 2,375 | 2,385 | 2,360 | 2,375 | 14,700 |
2007/05/28 | 2,340 | 2,380 | 2,330 | 2,365 | 14,300 |
2007/05/25 | 2,355 | 2,355 | 2,320 | 2,345 | 18,300 |
2007/05/24 | 2,380 | 2,385 | 2,360 | 2,380 | 6,100 |
2007/05/23 | 2,385 | 2,390 | 2,355 | 2,385 | 14,100 |
2007/05/22 | 2,420 | 2,420 | 2,340 | 2,365 | 15,700 |
2007/05/21 | 2,370 | 2,430 | 2,345 | 2,425 | 43,300 |
2007/05/18 | 2,325 | 2,365 | 2,325 | 2,345 | 29,000 |
2007/05/17 | 2,280 | 2,325 | 2,225 | 2,295 | 24,600 |
2007/05/16 | 2,300 | 2,300 | 2,245 | 2,260 | 25,100 |
2007/05/15 | 2,340 | 2,340 | 2,295 | 2,315 | 27,300 |
2007/05/14 | 2,345 | 2,400 | 2,340 | 2,380 | 22,500 |
2007/05/11 | 2,385 | 2,415 | 2,355 | 2,375 | 16,400 |
2007/05/10 | 2,400 | 2,430 | 2,395 | 2,425 | 24,300 |
2007/05/09 | 2,330 | 2,400 | 2,330 | 2,390 | 19,900 |
2007/05/08 | 2,320 | 2,395 | 2,310 | 2,365 | 26,100 |
2007/05/07 | 2,420 | 2,445 | 2,405 | 2,440 | 21,500 |
2007/05/02 | 2,395 | 2,435 | 2,395 | 2,425 | 17,400 |
2007/05/01 | 2,375 | 2,465 | 2,360 | 2,435 | 51,500 |
2007/04/27 | 2,320 | 2,375 | 2,300 | 2,370 | 44,300 |
2007/04/26 | 2,250 | 2,310 | 2,210 | 2,310 | 39,900 |
2007/04/25 | 2,245 | 2,245 | 2,175 | 2,230 | 18,600 |
2007/04/24 | 2,210 | 2,255 | 2,185 | 2,250 | 30,700 |
2007/04/23 | 2,255 | 2,315 | 2,215 | 2,235 | 39,900 |
2007/04/20 | 2,210 | 2,220 | 2,195 | 2,215 | 18,600 |
2007/04/19 | 2,240 | 2,240 | 2,190 | 2,205 | 31,700 |
2007/04/18 | 2,180 | 2,255 | 2,175 | 2,240 | 39,300 |
2007/04/17 | 2,180 | 2,180 | 2,140 | 2,175 | 36,800 |
2007/04/16 | 2,185 | 2,185 | 2,160 | 2,170 | 22,900 |
2007/04/13 | 2,220 | 2,230 | 2,165 | 2,180 | 25,200 |
2007/04/12 | 2,210 | 2,220 | 2,200 | 2,220 | 9,800 |
2007/04/11 | 2,240 | 2,250 | 2,200 | 2,215 | 23,000 |
2007/04/10 | 2,250 | 2,255 | 2,240 | 2,245 | 46,900 |
2007/04/09 | 2,225 | 2,250 | 2,220 | 2,250 | 24,400 |
2007/04/06 | 2,190 | 2,225 | 2,185 | 2,220 | 19,700 |
2007/04/05 | 2,195 | 2,210 | 2,180 | 2,205 | 42,200 |
2007/04/04 | 2,160 | 2,195 | 2,150 | 2,190 | 36,200 |
2007/04/03 | 2,145 | 2,165 | 2,135 | 2,155 | 32,100 |
2007/04/02 | 2,170 | 2,170 | 2,100 | 2,125 | 46,000 |
2007/03/30 | 2,180 | 2,185 | 2,170 | 2,180 | 28,100 |
2007/03/29 | 2,145 | 2,165 | 2,135 | 2,165 | 22,100 |
2007/03/28 | 2,125 | 2,155 | 2,120 | 2,145 | 36,700 |
2007/03/27 | 2,120 | 2,130 | 2,110 | 2,110 | 17,700 |
2007/03/26 | 2,130 | 2,135 | 2,100 | 2,115 | 22,800 |
2007/03/23 | 2,120 | 2,120 | 2,085 | 2,120 | 37,200 |
2007/03/22 | 2,100 | 2,125 | 2,085 | 2,105 | 47,000 |
2007/03/20 | 2,090 | 2,090 | 2,070 | 2,085 | 22,600 |
2007/03/19 | 2,065 | 2,080 | 2,055 | 2,080 | 67,400 |
2007/03/16 | 2,070 | 2,070 | 2,030 | 2,050 | 55,700 |
2007/03/15 | 2,065 | 2,075 | 2,040 | 2,065 | 103,400 |
2007/03/14 | 2,010 | 2,060 | 2,010 | 2,045 | 71,300 |
2007/03/13 | 2,085 | 2,085 | 2,010 | 2,010 | 31,200 |
2007/03/12 | 2,040 | 2,095 | 2,040 | 2,085 | 75,400 |
2007/03/09 | 1,995 | 2,040 | 1,989 | 2,025 | 113,100 |
2007/03/08 | 1,925 | 1,945 | 1,912 | 1,945 | 15,600 |
2007/03/07 | 1,930 | 1,945 | 1,911 | 1,911 | 23,600 |
2007/03/06 | 1,898 | 1,912 | 1,898 | 1,912 | 12,700 |
2007/03/05 | 1,905 | 1,929 | 1,895 | 1,903 | 30,100 |
2007/03/02 | 1,923 | 1,942 | 1,905 | 1,935 | 17,700 |
2007/03/01 | 1,930 | 1,934 | 1,900 | 1,908 | 17,200 |
2007/02/28 | 1,926 | 1,940 | 1,899 | 1,924 | 25,300 |
2007/02/27 | 1,976 | 2,000 | 1,971 | 1,989 | 38,800 |
2007/02/26 | 1,981 | 1,981 | 1,958 | 1,960 | 18,700 |
2007/02/23 | 1,985 | 1,985 | 1,968 | 1,969 | 33,200 |
2007/02/22 | 1,957 | 1,983 | 1,957 | 1,971 | 30,600 |
2007/02/21 | 1,971 | 1,971 | 1,950 | 1,962 | 20,500 |
2007/02/20 | 1,979 | 1,979 | 1,958 | 1,967 | 14,600 |
2007/02/19 | 1,964 | 1,970 | 1,956 | 1,967 | 21,700 |
2007/02/16 | 1,965 | 1,965 | 1,951 | 1,963 | 38,300 |
2007/02/15 | 1,928 | 1,939 | 1,925 | 1,939 | 11,500 |
2007/02/14 | 1,930 | 1,937 | 1,923 | 1,923 | 14,800 |
2007/02/13 | 1,929 | 1,937 | 1,921 | 1,931 | 16,200 |
2007/02/09 | 1,916 | 1,931 | 1,911 | 1,929 | 13,100 |
2007/02/08 | 1,922 | 1,933 | 1,903 | 1,904 | 10,400 |
2007/02/07 | 1,952 | 1,952 | 1,910 | 1,920 | 14,000 |
2007/02/06 | 1,936 | 1,954 | 1,936 | 1,951 | 14,200 |
2007/02/05 | 1,968 | 1,968 | 1,927 | 1,931 | 21,400 |
2007/02/02 | 1,949 | 1,958 | 1,943 | 1,957 | 28,600 |
2007/02/01 | 1,917 | 1,944 | 1,902 | 1,943 | 37,200 |
2007/01/31 | 1,927 | 1,927 | 1,901 | 1,902 | 27,900 |
2007/01/30 | 1,911 | 1,925 | 1,899 | 1,916 | 46,800 |
2007/01/29 | 1,920 | 1,930 | 1,910 | 1,912 | 42,300 |
2007/01/26 | 1,905 | 1,929 | 1,894 | 1,917 | 20,800 |
2007/01/25 | 1,946 | 1,946 | 1,906 | 1,906 | 107,000 |
2007/01/24 | 1,939 | 1,949 | 1,934 | 1,942 | 63,900 |
2007/01/23 | 1,956 | 1,956 | 1,930 | 1,934 | 90,700 |
2007/01/22 | 1,976 | 1,976 | 1,947 | 1,950 | 54,500 |
2007/01/19 | 1,985 | 1,985 | 1,970 | 1,973 | 8,700 |
2007/01/18 | 1,980 | 1,984 | 1,951 | 1,973 | 15,900 |
2007/01/17 | 1,963 | 1,969 | 1,956 | 1,958 | 18,400 |
2007/01/16 | 1,960 | 1,964 | 1,943 | 1,951 | 29,100 |
2007/01/15 | 1,947 | 1,990 | 1,947 | 1,971 | 23,100 |
2007/01/12 | 1,942 | 1,955 | 1,930 | 1,942 | 28,600 |
2007/01/11 | 1,949 | 1,968 | 1,929 | 1,938 | 11,400 |
2007/01/10 | 1,991 | 1,991 | 1,942 | 1,950 | 18,900 |
2007/01/09 | 1,969 | 1,995 | 1,957 | 1,995 | 19,500 |
2007/01/05 | 1,987 | 1,987 | 1,960 | 1,963 | 12,400 |
2007/01/04 | 1,977 | 1,982 | 1,961 | 1,978 | 9,500 |