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 |
---|---|---|---|---|---|
2014/12/30 | 2,300 | 2,304 | 2,278 | 2,290 | 12,000 |
2014/12/29 | 2,298 | 2,303 | 2,279 | 2,299 | 11,800 |
2014/12/26 | 2,299 | 2,299 | 2,247 | 2,293 | 30,600 |
2014/12/25 | 2,305 | 2,315 | 2,300 | 2,304 | 69,100 |
2014/12/24 | 2,299 | 2,314 | 2,293 | 2,305 | 17,400 |
2014/12/22 | 2,278 | 2,295 | 2,264 | 2,281 | 16,200 |
2014/12/19 | 2,280 | 2,298 | 2,262 | 2,278 | 14,800 |
2014/12/18 | 2,233 | 2,265 | 2,233 | 2,242 | 16,300 |
2014/12/17 | 2,202 | 2,239 | 2,202 | 2,229 | 18,800 |
2014/12/16 | 2,250 | 2,251 | 2,208 | 2,227 | 29,700 |
2014/12/15 | 2,258 | 2,289 | 2,254 | 2,255 | 11,400 |
2014/12/12 | 2,270 | 2,290 | 2,258 | 2,258 | 27,600 |
2014/12/11 | 2,270 | 2,286 | 2,259 | 2,275 | 11,200 |
2014/12/10 | 2,291 | 2,312 | 2,280 | 2,280 | 18,400 |
2014/12/09 | 2,300 | 2,315 | 2,288 | 2,291 | 6,400 |
2014/12/08 | 2,297 | 2,313 | 2,285 | 2,298 | 10,900 |
2014/12/05 | 2,277 | 2,296 | 2,276 | 2,296 | 8,000 |
2014/12/04 | 2,298 | 2,314 | 2,286 | 2,293 | 16,400 |
2014/12/03 | 2,289 | 2,297 | 2,275 | 2,278 | 7,500 |
2014/12/02 | 2,291 | 2,294 | 2,285 | 2,289 | 9,100 |
2014/12/01 | 2,286 | 2,295 | 2,282 | 2,291 | 7,300 |
2014/11/28 | 2,266 | 2,290 | 2,266 | 2,286 | 13,700 |
2014/11/27 | 2,281 | 2,297 | 2,266 | 2,266 | 17,200 |
2014/11/26 | 2,303 | 2,303 | 2,282 | 2,282 | 11,800 |
2014/11/25 | 2,300 | 2,319 | 2,296 | 2,303 | 12,800 |
2014/11/21 | 2,281 | 2,300 | 2,265 | 2,295 | 8,400 |
2014/11/20 | 2,340 | 2,340 | 2,230 | 2,281 | 14,200 |
2014/11/19 | 2,342 | 2,342 | 2,300 | 2,308 | 12,800 |
2014/11/18 | 2,297 | 2,319 | 2,255 | 2,316 | 13,100 |
2014/11/17 | 2,306 | 2,329 | 2,267 | 2,269 | 14,500 |
2014/11/14 | 2,304 | 2,310 | 2,281 | 2,309 | 19,000 |
2014/11/13 | 2,292 | 2,309 | 2,270 | 2,304 | 13,000 |
2014/11/12 | 2,320 | 2,325 | 2,291 | 2,297 | 13,400 |
2014/11/11 | 2,304 | 2,309 | 2,282 | 2,304 | 8,300 |
2014/11/10 | 2,305 | 2,317 | 2,283 | 2,303 | 7,100 |
2014/11/07 | 2,311 | 2,317 | 2,295 | 2,305 | 9,500 |
2014/11/06 | 2,347 | 2,350 | 2,289 | 2,299 | 17,600 |
2014/11/05 | 2,286 | 2,340 | 2,280 | 2,339 | 18,600 |
2014/11/04 | 2,296 | 2,335 | 2,275 | 2,289 | 37,900 |
2014/10/31 | 2,270 | 2,300 | 2,237 | 2,296 | 38,300 |
2014/10/30 | 2,243 | 2,278 | 2,232 | 2,245 | 22,000 |
2014/10/29 | 2,180 | 2,245 | 2,165 | 2,243 | 14,300 |
2014/10/28 | 2,181 | 2,200 | 2,162 | 2,164 | 7,900 |
2014/10/27 | 2,180 | 2,199 | 2,173 | 2,181 | 7,700 |
2014/10/24 | 2,200 | 2,224 | 2,170 | 2,176 | 13,400 |
2014/10/23 | 2,203 | 2,203 | 2,162 | 2,177 | 7,700 |
2014/10/22 | 2,127 | 2,300 | 2,104 | 2,225 | 20,000 |
2014/10/21 | 2,152 | 2,167 | 2,086 | 2,101 | 20,800 |
2014/10/20 | 2,130 | 2,138 | 2,110 | 2,130 | 11,100 |
2014/10/17 | 2,071 | 2,079 | 2,051 | 2,062 | 21,200 |
2014/10/16 | 2,104 | 2,136 | 2,050 | 2,071 | 24,800 |
2014/10/15 | 2,120 | 2,149 | 2,102 | 2,115 | 12,500 |
2014/10/14 | 2,051 | 2,110 | 2,051 | 2,087 | 22,300 |
2014/10/10 | 2,129 | 2,146 | 2,099 | 2,112 | 24,700 |
2014/10/09 | 2,210 | 2,230 | 2,185 | 2,189 | 14,600 |
2014/10/08 | 2,215 | 2,236 | 2,189 | 2,200 | 14,600 |
2014/10/07 | 2,259 | 2,264 | 2,225 | 2,225 | 12,600 |
2014/10/06 | 2,220 | 2,272 | 2,220 | 2,224 | 10,100 |
2014/10/03 | 2,201 | 2,277 | 2,201 | 2,205 | 16,300 |
2014/10/02 | 2,266 | 2,313 | 2,225 | 2,225 | 31,900 |
2014/10/01 | 2,293 | 2,345 | 2,210 | 2,333 | 19,900 |
2014/09/30 | 2,320 | 2,330 | 2,292 | 2,296 | 28,300 |
2014/09/29 | 2,371 | 2,371 | 2,268 | 2,297 | 20,900 |
2014/09/26 | 2,289 | 2,334 | 2,251 | 2,285 | 18,900 |
2014/09/25 | 2,261 | 2,300 | 2,247 | 2,300 | 25,100 |
2014/09/24 | 2,216 | 2,238 | 2,200 | 2,235 | 12,100 |
2014/09/22 | 2,279 | 2,285 | 2,208 | 2,237 | 18,700 |
2014/09/19 | 2,200 | 2,300 | 2,200 | 2,300 | 33,700 |
2014/09/18 | 2,183 | 2,200 | 2,176 | 2,200 | 24,600 |
2014/09/17 | 2,190 | 2,190 | 2,160 | 2,187 | 24,700 |
2014/09/16 | 2,130 | 2,172 | 2,126 | 2,160 | 22,800 |
2014/09/12 | 2,095 | 2,111 | 2,090 | 2,104 | 32,400 |
2014/09/11 | 2,087 | 2,087 | 2,076 | 2,085 | 5,800 |
2014/09/10 | 2,054 | 2,079 | 2,053 | 2,079 | 9,100 |
2014/09/09 | 2,060 | 2,060 | 2,025 | 2,054 | 9,200 |
2014/09/08 | 2,054 | 2,065 | 2,041 | 2,058 | 8,500 |
2014/09/05 | 2,044 | 2,044 | 2,020 | 2,028 | 4,500 |
2014/09/04 | 2,034 | 2,050 | 2,022 | 2,044 | 11,300 |
2014/09/03 | 2,025 | 2,050 | 2,017 | 2,045 | 10,500 |
2014/09/02 | 2,007 | 2,028 | 2,003 | 2,018 | 5,100 |
2014/09/01 | 1,992 | 2,027 | 1,992 | 2,007 | 9,400 |
2014/08/29 | 2,020 | 2,035 | 2,000 | 2,009 | 9,000 |
2014/08/28 | 2,006 | 2,020 | 2,003 | 2,020 | 5,700 |
2014/08/27 | 2,041 | 2,054 | 2,000 | 2,014 | 10,400 |
2014/08/26 | 2,053 | 2,053 | 2,012 | 2,030 | 6,000 |
2014/08/25 | 2,049 | 2,052 | 2,015 | 2,038 | 7,800 |
2014/08/22 | 2,050 | 2,059 | 2,000 | 2,025 | 8,800 |
2014/08/21 | 2,030 | 2,052 | 2,000 | 2,052 | 12,600 |
2014/08/20 | 2,013 | 2,029 | 2,011 | 2,025 | 6,200 |
2014/08/19 | 2,020 | 2,023 | 2,005 | 2,010 | 8,500 |
2014/08/18 | 2,000 | 2,006 | 1,994 | 2,004 | 7,700 |
2014/08/15 | 1,995 | 2,010 | 1,991 | 2,008 | 6,000 |
2014/08/14 | 1,999 | 2,000 | 1,990 | 1,995 | 7,900 |
2014/08/13 | 1,965 | 1,995 | 1,965 | 1,989 | 3,300 |
2014/08/12 | 1,977 | 1,991 | 1,971 | 1,981 | 5,600 |
2014/08/11 | 1,940 | 1,980 | 1,940 | 1,977 | 5,400 |
2014/08/08 | 1,989 | 1,996 | 1,912 | 1,912 | 12,600 |
2014/08/07 | 1,964 | 1,964 | 1,939 | 1,953 | 8,100 |
2014/08/06 | 1,990 | 1,992 | 1,960 | 1,967 | 8,900 |
2014/08/05 | 2,013 | 2,015 | 1,990 | 1,991 | 9,300 |
2014/08/04 | 2,011 | 2,030 | 2,011 | 2,014 | 5,900 |
2014/08/01 | 2,001 | 2,086 | 2,001 | 2,033 | 12,200 |
2014/07/31 | 2,084 | 2,084 | 2,045 | 2,045 | 10,200 |
2014/07/30 | 2,044 | 2,060 | 2,039 | 2,059 | 6,100 |
2014/07/29 | 2,058 | 2,059 | 2,042 | 2,057 | 6,700 |
2014/07/28 | 2,065 | 2,065 | 2,016 | 2,045 | 11,000 |
2014/07/25 | 2,033 | 2,059 | 2,033 | 2,051 | 8,500 |
2014/07/24 | 2,060 | 2,065 | 2,020 | 2,040 | 11,300 |
2014/07/23 | 2,054 | 2,065 | 2,038 | 2,050 | 5,000 |
2014/07/22 | 2,060 | 2,100 | 2,028 | 2,065 | 20,600 |
2014/07/18 | 2,033 | 2,051 | 2,026 | 2,035 | 8,700 |
2014/07/17 | 2,069 | 2,074 | 2,056 | 2,066 | 8,800 |
2014/07/16 | 2,082 | 2,100 | 2,053 | 2,071 | 12,400 |
2014/07/15 | 2,064 | 2,080 | 2,064 | 2,072 | 10,700 |
2014/07/14 | 2,069 | 2,079 | 2,069 | 2,078 | 7,500 |
2014/07/11 | 2,078 | 2,078 | 2,046 | 2,066 | 10,500 |
2014/07/10 | 2,089 | 2,091 | 2,077 | 2,080 | 10,600 |
2014/07/09 | 2,071 | 2,082 | 2,057 | 2,075 | 8,300 |
2014/07/08 | 2,090 | 2,090 | 2,069 | 2,087 | 9,300 |
2014/07/07 | 2,066 | 2,093 | 2,061 | 2,093 | 9,500 |
2014/07/04 | 2,043 | 2,079 | 2,036 | 2,076 | 13,000 |
2014/07/03 | 2,040 | 2,044 | 2,030 | 2,043 | 8,800 |
2014/07/02 | 2,026 | 2,044 | 2,026 | 2,042 | 9,300 |
2014/07/01 | 2,008 | 2,040 | 2,002 | 2,030 | 25,000 |
2014/06/30 | 2,000 | 2,012 | 1,983 | 2,002 | 30,900 |
2014/06/27 | 1,997 | 1,997 | 1,928 | 1,957 | 16,800 |
2014/06/26 | 1,988 | 1,992 | 1,982 | 1,983 | 22,000 |
2014/06/25 | 2,012 | 2,025 | 2,006 | 2,010 | 42,600 |
2014/06/24 | 1,992 | 2,018 | 1,992 | 2,015 | 23,600 |
2014/06/23 | 1,995 | 2,000 | 1,990 | 1,993 | 18,100 |
2014/06/20 | 1,990 | 1,999 | 1,980 | 1,980 | 51,500 |
2014/06/19 | 1,999 | 2,014 | 1,988 | 1,988 | 37,900 |
2014/06/18 | 1,984 | 1,998 | 1,984 | 1,989 | 14,000 |
2014/06/17 | 1,984 | 2,004 | 1,984 | 1,994 | 14,900 |
2014/06/16 | 1,999 | 2,009 | 1,988 | 1,994 | 17,700 |
2014/06/13 | 1,979 | 1,997 | 1,977 | 1,991 | 27,000 |
2014/06/12 | 1,985 | 1,995 | 1,976 | 1,979 | 11,000 |
2014/06/11 | 1,982 | 2,000 | 1,982 | 1,998 | 6,600 |
2014/06/10 | 1,993 | 2,000 | 1,976 | 1,982 | 8,100 |
2014/06/09 | 1,999 | 2,004 | 1,984 | 1,995 | 18,600 |
2014/06/06 | 1,982 | 1,995 | 1,982 | 1,995 | 12,400 |
2014/06/05 | 1,986 | 1,993 | 1,967 | 1,982 | 3,400 |
2014/06/04 | 1,980 | 1,991 | 1,978 | 1,986 | 6,100 |
2014/06/03 | 1,995 | 1,995 | 1,975 | 1,980 | 4,500 |
2014/06/02 | 1,973 | 1,995 | 1,970 | 1,980 | 10,200 |
2014/05/30 | 1,956 | 1,989 | 1,941 | 1,947 | 11,600 |
2014/05/29 | 1,984 | 1,992 | 1,968 | 1,990 | 5,400 |
2014/05/28 | 1,984 | 1,994 | 1,979 | 1,989 | 7,700 |
2014/05/27 | 1,978 | 1,983 | 1,968 | 1,978 | 6,700 |
2014/05/26 | 1,978 | 1,979 | 1,960 | 1,973 | 9,800 |
2014/05/23 | 1,952 | 1,967 | 1,938 | 1,961 | 13,400 |
2014/05/22 | 1,920 | 1,950 | 1,907 | 1,947 | 9,700 |
2014/05/21 | 1,905 | 1,928 | 1,898 | 1,913 | 6,900 |
2014/05/20 | 1,919 | 1,921 | 1,899 | 1,904 | 7,800 |
2014/05/19 | 1,913 | 1,917 | 1,903 | 1,904 | 5,600 |
2014/05/16 | 1,923 | 1,946 | 1,905 | 1,905 | 16,800 |
2014/05/15 | 1,922 | 1,965 | 1,917 | 1,942 | 7,800 |
2014/05/14 | 1,931 | 1,960 | 1,923 | 1,941 | 7,400 |
2014/05/13 | 1,922 | 1,943 | 1,912 | 1,940 | 8,700 |
2014/05/12 | 1,936 | 1,936 | 1,898 | 1,902 | 9,700 |
2014/05/09 | 1,921 | 1,949 | 1,885 | 1,944 | 12,100 |
2014/05/08 | 1,881 | 1,924 | 1,881 | 1,892 | 8,300 |
2014/05/07 | 1,931 | 1,940 | 1,883 | 1,884 | 17,000 |
2014/05/02 | 1,923 | 1,949 | 1,923 | 1,947 | 2,400 |
2014/05/01 | 1,919 | 1,948 | 1,918 | 1,946 | 14,000 |
2014/04/30 | 1,956 | 1,960 | 1,906 | 1,928 | 11,900 |
2014/04/28 | 1,945 | 1,952 | 1,918 | 1,923 | 10,000 |
2014/04/25 | 1,969 | 1,974 | 1,937 | 1,945 | 14,200 |
2014/04/24 | 1,950 | 1,969 | 1,926 | 1,938 | 4,800 |
2014/04/23 | 1,960 | 1,973 | 1,951 | 1,956 | 6,800 |
2014/04/22 | 1,984 | 1,984 | 1,945 | 1,954 | 8,200 |
2014/04/21 | 1,987 | 1,995 | 1,974 | 1,981 | 9,300 |
2014/04/18 | 1,988 | 1,989 | 1,967 | 1,983 | 11,200 |
2014/04/17 | 1,985 | 1,990 | 1,968 | 1,987 | 12,900 |
2014/04/16 | 1,931 | 1,985 | 1,929 | 1,974 | 26,600 |
2014/04/15 | 1,885 | 1,918 | 1,868 | 1,907 | 12,300 |
2014/04/14 | 1,862 | 1,904 | 1,862 | 1,873 | 12,400 |
2014/04/11 | 1,881 | 1,894 | 1,857 | 1,863 | 11,000 |
2014/04/10 | 1,886 | 1,937 | 1,886 | 1,897 | 13,200 |
2014/04/09 | 1,901 | 1,907 | 1,880 | 1,882 | 22,600 |
2014/04/08 | 1,949 | 1,949 | 1,915 | 1,923 | 11,900 |
2014/04/07 | 1,954 | 1,963 | 1,938 | 1,951 | 9,800 |
2014/04/04 | 1,978 | 1,982 | 1,966 | 1,975 | 6,200 |
2014/04/03 | 1,958 | 1,989 | 1,945 | 1,978 | 14,700 |
2014/04/02 | 1,969 | 1,992 | 1,954 | 1,968 | 21,400 |
2014/04/01 | 1,958 | 1,967 | 1,937 | 1,967 | 12,000 |
2014/03/31 | 1,959 | 1,970 | 1,943 | 1,970 | 15,500 |
2014/03/28 | 1,932 | 1,962 | 1,902 | 1,961 | 13,800 |
2014/03/27 | 1,960 | 1,960 | 1,916 | 1,946 | 19,300 |
2014/03/26 | 1,940 | 1,971 | 1,932 | 1,943 | 27,800 |
2014/03/25 | 1,909 | 1,924 | 1,901 | 1,920 | 27,300 |
2014/03/24 | 1,836 | 1,908 | 1,836 | 1,898 | 30,300 |
2014/03/20 | 1,885 | 1,911 | 1,830 | 1,836 | 41,400 |
2014/03/19 | 1,891 | 1,891 | 1,860 | 1,864 | 20,400 |
2014/03/18 | 1,849 | 1,896 | 1,849 | 1,887 | 20,400 |
2014/03/17 | 1,843 | 1,889 | 1,823 | 1,826 | 15,900 |
2014/03/14 | 1,852 | 1,896 | 1,845 | 1,850 | 47,500 |
2014/03/13 | 1,890 | 1,900 | 1,886 | 1,898 | 6,300 |
2014/03/12 | 1,885 | 1,900 | 1,885 | 1,889 | 12,900 |
2014/03/11 | 1,891 | 1,900 | 1,887 | 1,900 | 10,300 |
2014/03/10 | 1,900 | 1,901 | 1,884 | 1,891 | 9,300 |
2014/03/07 | 1,900 | 1,900 | 1,875 | 1,900 | 10,400 |
2014/03/06 | 1,880 | 1,909 | 1,880 | 1,907 | 18,600 |
2014/03/05 | 1,884 | 1,884 | 1,863 | 1,876 | 6,700 |
2014/03/04 | 1,850 | 1,888 | 1,850 | 1,874 | 22,900 |
2014/03/03 | 1,854 | 1,857 | 1,831 | 1,857 | 8,300 |
2014/02/28 | 1,897 | 1,897 | 1,851 | 1,882 | 20,000 |
2014/02/27 | 1,900 | 1,900 | 1,873 | 1,893 | 8,600 |
2014/02/26 | 1,891 | 1,897 | 1,879 | 1,893 | 4,700 |
2014/02/25 | 1,890 | 1,900 | 1,873 | 1,900 | 20,700 |
2014/02/24 | 1,870 | 1,899 | 1,847 | 1,873 | 15,000 |
2014/02/21 | 1,850 | 1,875 | 1,850 | 1,872 | 17,800 |
2014/02/20 | 1,825 | 1,870 | 1,825 | 1,839 | 16,900 |
2014/02/19 | 1,863 | 1,863 | 1,823 | 1,832 | 12,500 |
2014/02/18 | 1,856 | 1,867 | 1,816 | 1,864 | 18,400 |
2014/02/17 | 1,854 | 1,857 | 1,807 | 1,856 | 15,600 |
2014/02/14 | 1,890 | 1,890 | 1,810 | 1,853 | 21,900 |
2014/02/13 | 1,865 | 1,900 | 1,825 | 1,895 | 32,900 |
2014/02/12 | 1,850 | 1,880 | 1,830 | 1,870 | 14,100 |
2014/02/10 | 1,855 | 1,855 | 1,808 | 1,821 | 12,400 |
2014/02/07 | 1,840 | 1,840 | 1,800 | 1,837 | 17,900 |
2014/02/06 | 1,758 | 1,836 | 1,758 | 1,812 | 30,300 |
2014/02/05 | 1,698 | 1,805 | 1,698 | 1,758 | 36,800 |
2014/02/04 | 1,737 | 1,740 | 1,683 | 1,698 | 45,100 |
2014/02/03 | 1,771 | 1,779 | 1,754 | 1,757 | 15,900 |
2014/01/31 | 1,768 | 1,792 | 1,750 | 1,781 | 18,900 |
2014/01/30 | 1,801 | 1,803 | 1,768 | 1,775 | 20,600 |
2014/01/29 | 1,769 | 1,834 | 1,769 | 1,827 | 23,400 |
2014/01/28 | 1,775 | 1,788 | 1,752 | 1,753 | 28,000 |
2014/01/27 | 1,775 | 1,775 | 1,739 | 1,744 | 30,500 |
2014/01/24 | 1,821 | 1,828 | 1,761 | 1,792 | 39,500 |
2014/01/23 | 1,895 | 1,895 | 1,805 | 1,849 | 32,000 |
2014/01/22 | 1,881 | 1,897 | 1,868 | 1,892 | 17,600 |
2014/01/21 | 1,875 | 1,887 | 1,864 | 1,876 | 21,300 |
2014/01/20 | 1,859 | 1,875 | 1,847 | 1,875 | 19,300 |
2014/01/17 | 1,849 | 1,867 | 1,837 | 1,856 | 17,100 |
2014/01/16 | 1,850 | 1,854 | 1,829 | 1,849 | 13,100 |
2014/01/15 | 1,837 | 1,848 | 1,812 | 1,845 | 15,500 |
2014/01/14 | 1,817 | 1,834 | 1,802 | 1,811 | 18,900 |
2014/01/10 | 1,850 | 1,850 | 1,821 | 1,833 | 14,700 |
2014/01/09 | 1,860 | 1,860 | 1,831 | 1,848 | 11,600 |
2014/01/08 | 1,855 | 1,858 | 1,840 | 1,858 | 12,100 |
2014/01/07 | 1,852 | 1,852 | 1,824 | 1,837 | 10,600 |
2014/01/06 | 1,879 | 1,879 | 1,848 | 1,852 | 25,300 |