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 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,759 | 1,762 | 1,734 | 1,734 | 10,300 |
| 2005/12/29 | 1,770 | 1,770 | 1,756 | 1,758 | 5,700 |
| 2005/12/28 | 1,762 | 1,770 | 1,755 | 1,770 | 11,600 |
| 2005/12/27 | 1,783 | 1,783 | 1,751 | 1,761 | 14,800 |
| 2005/12/26 | 1,784 | 1,800 | 1,778 | 1,795 | 30,300 |
| 2005/12/22 | 1,760 | 1,775 | 1,756 | 1,764 | 19,800 |
| 2005/12/21 | 1,785 | 1,785 | 1,751 | 1,760 | 33,200 |
| 2005/12/20 | 1,760 | 1,778 | 1,746 | 1,772 | 19,000 |
| 2005/12/19 | 1,790 | 1,790 | 1,721 | 1,739 | 36,200 |
| 2005/12/16 | 1,758 | 1,766 | 1,745 | 1,765 | 17,600 |
| 2005/12/15 | 1,780 | 1,780 | 1,750 | 1,754 | 37,500 |
| 2005/12/14 | 1,785 | 1,785 | 1,760 | 1,760 | 18,000 |
| 2005/12/13 | 1,789 | 1,792 | 1,756 | 1,762 | 25,600 |
| 2005/12/12 | 1,736 | 1,785 | 1,736 | 1,775 | 30,000 |
| 2005/12/09 | 1,696 | 1,716 | 1,696 | 1,710 | 41,400 |
| 2005/12/08 | 1,705 | 1,710 | 1,695 | 1,696 | 21,600 |
| 2005/12/07 | 1,710 | 1,720 | 1,700 | 1,700 | 12,700 |
| 2005/12/06 | 1,722 | 1,723 | 1,700 | 1,700 | 14,000 |
| 2005/12/05 | 1,707 | 1,724 | 1,707 | 1,714 | 10,900 |
| 2005/12/02 | 1,717 | 1,717 | 1,700 | 1,703 | 8,500 |
| 2005/12/01 | 1,663 | 1,710 | 1,663 | 1,710 | 13,000 |
| 2005/11/30 | 1,690 | 1,690 | 1,662 | 1,662 | 10,500 |
| 2005/11/29 | 1,696 | 1,699 | 1,676 | 1,692 | 17,100 |
| 2005/11/28 | 1,699 | 1,699 | 1,660 | 1,666 | 10,000 |
| 2005/11/25 | 1,702 | 1,705 | 1,651 | 1,688 | 15,700 |
| 2005/11/24 | 1,681 | 1,708 | 1,655 | 1,689 | 13,300 |
| 2005/11/22 | 1,719 | 1,720 | 1,600 | 1,692 | 20,500 |
| 2005/11/21 | 1,720 | 1,724 | 1,670 | 1,712 | 16,300 |
| 2005/11/18 | 1,684 | 1,700 | 1,674 | 1,699 | 24,700 |
| 2005/11/17 | 1,679 | 1,679 | 1,638 | 1,675 | 16,000 |
| 2005/11/16 | 1,621 | 1,660 | 1,616 | 1,660 | 12,000 |
| 2005/11/15 | 1,635 | 1,638 | 1,616 | 1,622 | 9,000 |
| 2005/11/14 | 1,644 | 1,648 | 1,620 | 1,620 | 6,300 |
| 2005/11/11 | 1,614 | 1,644 | 1,614 | 1,622 | 20,700 |
| 2005/11/10 | 1,646 | 1,646 | 1,606 | 1,610 | 6,000 |
| 2005/11/09 | 1,645 | 1,649 | 1,620 | 1,620 | 5,300 |
| 2005/11/08 | 1,602 | 1,650 | 1,602 | 1,626 | 8,500 |
| 2005/11/07 | 1,630 | 1,639 | 1,599 | 1,601 | 15,300 |
| 2005/11/04 | 1,645 | 1,649 | 1,615 | 1,640 | 11,400 |
| 2005/11/02 | 1,657 | 1,680 | 1,648 | 1,659 | 13,700 |
| 2005/11/01 | 1,654 | 1,660 | 1,642 | 1,659 | 7,000 |
| 2005/10/31 | 1,587 | 1,652 | 1,580 | 1,652 | 24,300 |
| 2005/10/28 | 1,579 | 1,580 | 1,561 | 1,577 | 14,000 |
| 2005/10/27 | 1,550 | 1,566 | 1,535 | 1,562 | 24,100 |
| 2005/10/26 | 1,534 | 1,549 | 1,524 | 1,549 | 15,000 |
| 2005/10/25 | 1,535 | 1,547 | 1,515 | 1,519 | 29,800 |
| 2005/10/24 | 1,544 | 1,544 | 1,508 | 1,512 | 13,700 |
| 2005/10/21 | 1,521 | 1,535 | 1,481 | 1,534 | 30,500 |
| 2005/10/20 | 1,549 | 1,549 | 1,511 | 1,514 | 14,300 |
| 2005/10/19 | 1,540 | 1,540 | 1,499 | 1,508 | 19,400 |
| 2005/10/18 | 1,530 | 1,540 | 1,520 | 1,521 | 13,600 |
| 2005/10/17 | 1,568 | 1,568 | 1,516 | 1,516 | 18,500 |
| 2005/10/14 | 1,555 | 1,555 | 1,519 | 1,529 | 14,100 |
| 2005/10/13 | 1,560 | 1,590 | 1,535 | 1,536 | 19,500 |
| 2005/10/12 | 1,576 | 1,602 | 1,551 | 1,583 | 30,900 |
| 2005/10/11 | 1,620 | 1,620 | 1,551 | 1,576 | 20,400 |
| 2005/10/07 | 1,630 | 1,648 | 1,622 | 1,622 | 28,100 |
| 2005/10/06 | 1,647 | 1,648 | 1,625 | 1,625 | 16,300 |
| 2005/10/05 | 1,620 | 1,650 | 1,611 | 1,648 | 29,800 |
| 2005/10/04 | 1,650 | 1,655 | 1,500 | 1,626 | 48,000 |
| 2005/10/03 | 1,672 | 1,710 | 1,660 | 1,677 | 33,200 |
| 2005/09/30 | 1,720 | 1,730 | 1,641 | 1,730 | 44,400 |
| 2005/09/29 | 1,676 | 1,715 | 1,676 | 1,711 | 27,300 |
| 2005/09/28 | 1,645 | 1,676 | 1,630 | 1,676 | 15,800 |
| 2005/09/27 | 1,600 | 1,645 | 1,585 | 1,630 | 24,300 |
| 2005/09/26 | 1,550 | 1,590 | 1,543 | 1,577 | 23,700 |
| 2005/09/22 | 1,548 | 1,548 | 1,520 | 1,520 | 25,800 |
| 2005/09/21 | 1,486 | 1,520 | 1,478 | 1,500 | 18,800 |
| 2005/09/20 | 1,458 | 1,480 | 1,455 | 1,459 | 16,000 |
| 2005/09/16 | 1,450 | 1,457 | 1,445 | 1,452 | 30,300 |
| 2005/09/15 | 1,431 | 1,450 | 1,430 | 1,450 | 16,900 |
| 2005/09/14 | 1,430 | 1,441 | 1,430 | 1,431 | 16,800 |
| 2005/09/13 | 1,422 | 1,432 | 1,416 | 1,422 | 15,000 |
| 2005/09/12 | 1,426 | 1,426 | 1,410 | 1,419 | 13,000 |
| 2005/09/09 | 1,420 | 1,424 | 1,405 | 1,418 | 47,300 |
| 2005/09/08 | 1,412 | 1,415 | 1,402 | 1,409 | 10,500 |
| 2005/09/07 | 1,415 | 1,415 | 1,400 | 1,402 | 14,500 |
| 2005/09/06 | 1,405 | 1,410 | 1,401 | 1,402 | 12,100 |
| 2005/09/05 | 1,390 | 1,400 | 1,390 | 1,396 | 6,200 |
| 2005/09/02 | 1,384 | 1,405 | 1,384 | 1,391 | 19,800 |
| 2005/09/01 | 1,400 | 1,400 | 1,386 | 1,386 | 9,100 |
| 2005/08/31 | 1,395 | 1,396 | 1,390 | 1,390 | 6,900 |
| 2005/08/30 | 1,400 | 1,400 | 1,390 | 1,395 | 10,700 |
| 2005/08/29 | 1,405 | 1,411 | 1,401 | 1,404 | 14,300 |
| 2005/08/26 | 1,415 | 1,415 | 1,399 | 1,400 | 10,400 |
| 2005/08/25 | 1,410 | 1,418 | 1,380 | 1,410 | 28,400 |
| 2005/08/24 | 1,391 | 1,430 | 1,391 | 1,410 | 35,600 |
| 2005/08/23 | 1,390 | 1,393 | 1,380 | 1,383 | 9,700 |
| 2005/08/22 | 1,375 | 1,383 | 1,375 | 1,380 | 8,900 |
| 2005/08/19 | 1,388 | 1,388 | 1,372 | 1,372 | 10,200 |
| 2005/08/18 | 1,377 | 1,377 | 1,366 | 1,373 | 10,400 |
| 2005/08/17 | 1,375 | 1,379 | 1,365 | 1,365 | 14,800 |
| 2005/08/16 | 1,359 | 1,364 | 1,355 | 1,364 | 16,700 |
| 2005/08/15 | 1,350 | 1,353 | 1,347 | 1,350 | 10,700 |
| 2005/08/12 | 1,346 | 1,350 | 1,344 | 1,344 | 6,100 |
| 2005/08/11 | 1,346 | 1,349 | 1,335 | 1,340 | 12,600 |
| 2005/08/10 | 1,345 | 1,350 | 1,340 | 1,345 | 8,900 |
| 2005/08/09 | 1,325 | 1,343 | 1,325 | 1,340 | 5,500 |
| 2005/08/08 | 1,340 | 1,345 | 1,317 | 1,319 | 12,100 |
| 2005/08/05 | 1,335 | 1,342 | 1,335 | 1,335 | 5,900 |
| 2005/08/04 | 1,339 | 1,349 | 1,333 | 1,335 | 11,400 |
| 2005/08/03 | 1,342 | 1,346 | 1,333 | 1,333 | 6,900 |
| 2005/08/02 | 1,346 | 1,346 | 1,331 | 1,340 | 9,100 |
| 2005/08/01 | 1,341 | 1,345 | 1,334 | 1,339 | 16,400 |
| 2005/07/29 | 1,335 | 1,349 | 1,332 | 1,335 | 10,100 |
| 2005/07/28 | 1,346 | 1,347 | 1,335 | 1,335 | 7,600 |
| 2005/07/27 | 1,341 | 1,349 | 1,341 | 1,341 | 14,700 |
| 2005/07/26 | 1,348 | 1,351 | 1,340 | 1,340 | 26,300 |
| 2005/07/25 | 1,341 | 1,352 | 1,341 | 1,345 | 12,400 |
| 2005/07/22 | 1,352 | 1,352 | 1,340 | 1,340 | 11,700 |
| 2005/07/21 | 1,350 | 1,353 | 1,346 | 1,349 | 13,800 |
| 2005/07/20 | 1,347 | 1,351 | 1,341 | 1,344 | 13,900 |
| 2005/07/19 | 1,350 | 1,350 | 1,341 | 1,345 | 9,800 |
| 2005/07/15 | 1,350 | 1,351 | 1,345 | 1,347 | 8,600 |
| 2005/07/14 | 1,350 | 1,352 | 1,346 | 1,349 | 13,600 |
| 2005/07/13 | 1,349 | 1,350 | 1,345 | 1,348 | 12,000 |
| 2005/07/12 | 1,345 | 1,348 | 1,341 | 1,341 | 18,600 |
| 2005/07/11 | 1,348 | 1,348 | 1,335 | 1,335 | 14,200 |
| 2005/07/08 | 1,340 | 1,345 | 1,333 | 1,340 | 15,700 |
| 2005/07/07 | 1,335 | 1,337 | 1,332 | 1,334 | 11,500 |
| 2005/07/06 | 1,332 | 1,343 | 1,326 | 1,337 | 10,000 |
| 2005/07/05 | 1,332 | 1,340 | 1,325 | 1,325 | 5,400 |
| 2005/07/04 | 1,331 | 1,336 | 1,325 | 1,335 | 6,400 |
| 2005/07/01 | 1,339 | 1,348 | 1,330 | 1,331 | 9,800 |
| 2005/06/30 | 1,341 | 1,344 | 1,338 | 1,338 | 8,500 |
| 2005/06/29 | 1,346 | 1,350 | 1,341 | 1,341 | 15,000 |
| 2005/06/28 | 1,348 | 1,350 | 1,340 | 1,346 | 5,400 |
| 2005/06/27 | 1,349 | 1,349 | 1,331 | 1,337 | 8,300 |
| 2005/06/24 | 1,340 | 1,350 | 1,340 | 1,350 | 16,300 |
| 2005/06/23 | 1,340 | 1,345 | 1,336 | 1,336 | 9,400 |
| 2005/06/22 | 1,330 | 1,339 | 1,330 | 1,336 | 15,400 |
| 2005/06/21 | 1,338 | 1,340 | 1,330 | 1,330 | 12,200 |
| 2005/06/20 | 1,342 | 1,345 | 1,336 | 1,336 | 14,500 |
| 2005/06/17 | 1,343 | 1,350 | 1,340 | 1,342 | 19,800 |
| 2005/06/16 | 1,343 | 1,349 | 1,341 | 1,343 | 15,600 |
| 2005/06/15 | 1,325 | 1,335 | 1,325 | 1,334 | 7,700 |
| 2005/06/14 | 1,323 | 1,335 | 1,320 | 1,327 | 6,500 |
| 2005/06/13 | 1,317 | 1,329 | 1,317 | 1,323 | 4,900 |
| 2005/06/10 | 1,327 | 1,327 | 1,317 | 1,317 | 25,300 |
| 2005/06/09 | 1,326 | 1,338 | 1,326 | 1,327 | 6,900 |
| 2005/06/08 | 1,338 | 1,338 | 1,316 | 1,321 | 10,900 |
| 2005/06/07 | 1,320 | 1,336 | 1,320 | 1,336 | 7,000 |
| 2005/06/06 | 1,319 | 1,330 | 1,319 | 1,325 | 8,000 |
| 2005/06/03 | 1,319 | 1,324 | 1,311 | 1,318 | 4,100 |
| 2005/06/02 | 1,330 | 1,332 | 1,320 | 1,324 | 3,800 |
| 2005/06/01 | 1,322 | 1,335 | 1,320 | 1,335 | 7,100 |
| 2005/05/31 | 1,327 | 1,338 | 1,321 | 1,329 | 7,300 |
| 2005/05/30 | 1,312 | 1,329 | 1,307 | 1,328 | 10,400 |
| 2005/05/27 | 1,315 | 1,315 | 1,309 | 1,312 | 7,300 |
| 2005/05/26 | 1,310 | 1,312 | 1,300 | 1,306 | 14,400 |
| 2005/05/25 | 1,313 | 1,313 | 1,308 | 1,308 | 6,500 |
| 2005/05/24 | 1,316 | 1,316 | 1,309 | 1,309 | 1,900 |
| 2005/05/23 | 1,311 | 1,315 | 1,308 | 1,315 | 6,300 |
| 2005/05/20 | 1,319 | 1,319 | 1,308 | 1,312 | 7,600 |
| 2005/05/19 | 1,321 | 1,328 | 1,306 | 1,317 | 11,200 |
| 2005/05/18 | 1,315 | 1,330 | 1,300 | 1,306 | 15,900 |
| 2005/05/17 | 1,318 | 1,319 | 1,310 | 1,310 | 6,300 |
| 2005/05/16 | 1,311 | 1,315 | 1,305 | 1,310 | 10,900 |
| 2005/05/13 | 1,310 | 1,315 | 1,307 | 1,308 | 9,900 |
| 2005/05/12 | 1,310 | 1,311 | 1,308 | 1,310 | 4,900 |
| 2005/05/11 | 1,310 | 1,310 | 1,306 | 1,310 | 2,200 |
| 2005/05/10 | 1,310 | 1,315 | 1,306 | 1,315 | 8,600 |
| 2005/05/09 | 1,317 | 1,318 | 1,305 | 1,315 | 5,400 |
| 2005/05/06 | 1,306 | 1,317 | 1,306 | 1,312 | 2,700 |
| 2005/05/02 | 1,304 | 1,316 | 1,303 | 1,306 | 4,000 |
| 2005/04/28 | 1,302 | 1,310 | 1,302 | 1,302 | 4,900 |
| 2005/04/27 | 1,319 | 1,319 | 1,302 | 1,310 | 8,900 |
| 2005/04/26 | 1,320 | 1,320 | 1,310 | 1,317 | 4,300 |
| 2005/04/25 | 1,318 | 1,319 | 1,313 | 1,318 | 5,100 |
| 2005/04/22 | 1,319 | 1,319 | 1,306 | 1,311 | 6,000 |
| 2005/04/21 | 1,328 | 1,328 | 1,300 | 1,301 | 15,300 |
| 2005/04/20 | 1,335 | 1,343 | 1,322 | 1,329 | 14,600 |
| 2005/04/19 | 1,300 | 1,350 | 1,300 | 1,321 | 12,200 |
| 2005/04/18 | 1,320 | 1,320 | 1,280 | 1,285 | 20,700 |
| 2005/04/15 | 1,347 | 1,347 | 1,327 | 1,329 | 15,200 |
| 2005/04/14 | 1,343 | 1,364 | 1,343 | 1,354 | 15,000 |
| 2005/04/13 | 1,363 | 1,363 | 1,352 | 1,360 | 15,800 |
| 2005/04/12 | 1,359 | 1,359 | 1,343 | 1,343 | 5,600 |
| 2005/04/11 | 1,360 | 1,360 | 1,349 | 1,360 | 4,400 |
| 2005/04/08 | 1,358 | 1,369 | 1,355 | 1,363 | 9,900 |
| 2005/04/07 | 1,365 | 1,365 | 1,345 | 1,362 | 8,000 |
| 2005/04/06 | 1,349 | 1,349 | 1,340 | 1,345 | 6,500 |
| 2005/04/05 | 1,344 | 1,349 | 1,333 | 1,333 | 7,000 |
| 2005/04/04 | 1,329 | 1,339 | 1,320 | 1,325 | 3,300 |
| 2005/04/01 | 1,358 | 1,358 | 1,328 | 1,345 | 7,900 |
| 2005/03/31 | 1,358 | 1,365 | 1,338 | 1,363 | 10,600 |
| 2005/03/30 | 1,302 | 1,339 | 1,302 | 1,339 | 9,100 |
| 2005/03/29 | 1,387 | 1,387 | 1,336 | 1,352 | 12,700 |
| 2005/03/28 | 1,429 | 1,429 | 1,368 | 1,368 | 20,000 |
| 2005/03/25 | 1,350 | 1,380 | 1,344 | 1,369 | 42,500 |
| 2005/03/24 | 1,348 | 1,349 | 1,280 | 1,330 | 69,400 |
| 2005/03/23 | 1,349 | 1,349 | 1,330 | 1,335 | 8,100 |
| 2005/03/22 | 1,348 | 1,351 | 1,342 | 1,348 | 22,200 |
| 2005/03/18 | 1,319 | 1,340 | 1,319 | 1,337 | 26,700 |
| 2005/03/17 | 1,310 | 1,312 | 1,307 | 1,307 | 10,200 |
| 2005/03/16 | 1,303 | 1,312 | 1,302 | 1,312 | 17,100 |
| 2005/03/15 | 1,304 | 1,305 | 1,300 | 1,303 | 7,500 |
| 2005/03/14 | 1,301 | 1,309 | 1,298 | 1,298 | 4,200 |
| 2005/03/11 | 1,307 | 1,307 | 1,297 | 1,297 | 27,500 |
| 2005/03/10 | 1,295 | 1,303 | 1,295 | 1,297 | 6,900 |
| 2005/03/09 | 1,295 | 1,301 | 1,295 | 1,298 | 4,700 |
| 2005/03/08 | 1,305 | 1,305 | 1,293 | 1,300 | 3,600 |
| 2005/03/07 | 1,299 | 1,305 | 1,293 | 1,305 | 13,100 |
| 2005/03/04 | 1,295 | 1,300 | 1,290 | 1,291 | 13,600 |
| 2005/03/03 | 1,310 | 1,310 | 1,295 | 1,304 | 26,700 |
| 2005/03/02 | 1,299 | 1,309 | 1,291 | 1,309 | 18,600 |
| 2005/03/01 | 1,300 | 1,305 | 1,290 | 1,293 | 20,400 |
| 2005/02/28 | 1,300 | 1,300 | 1,290 | 1,300 | 11,800 |
| 2005/02/25 | 1,300 | 1,310 | 1,298 | 1,299 | 13,900 |
| 2005/02/24 | 1,300 | 1,300 | 1,298 | 1,300 | 3,800 |
| 2005/02/23 | 1,300 | 1,301 | 1,291 | 1,298 | 7,500 |
| 2005/02/22 | 1,310 | 1,316 | 1,303 | 1,303 | 8,800 |
| 2005/02/21 | 1,319 | 1,319 | 1,306 | 1,316 | 7,500 |
| 2005/02/18 | 1,323 | 1,326 | 1,301 | 1,310 | 10,000 |
| 2005/02/17 | 1,315 | 1,316 | 1,306 | 1,310 | 9,900 |
| 2005/02/16 | 1,321 | 1,324 | 1,307 | 1,313 | 9,900 |
| 2005/02/15 | 1,310 | 1,317 | 1,306 | 1,317 | 6,900 |
| 2005/02/14 | 1,306 | 1,315 | 1,303 | 1,303 | 4,100 |
| 2005/02/10 | 1,310 | 1,315 | 1,303 | 1,303 | 5,000 |
| 2005/02/09 | 1,305 | 1,318 | 1,301 | 1,304 | 1,800 |
| 2005/02/08 | 1,315 | 1,325 | 1,304 | 1,307 | 4,900 |
| 2005/02/07 | 1,299 | 1,315 | 1,296 | 1,314 | 4,400 |
| 2005/02/04 | 1,310 | 1,310 | 1,290 | 1,296 | 4,200 |
| 2005/02/03 | 1,310 | 1,310 | 1,305 | 1,306 | 8,300 |
| 2005/02/02 | 1,305 | 1,305 | 1,299 | 1,305 | 7,300 |
| 2005/02/01 | 1,296 | 1,299 | 1,296 | 1,299 | 5,500 |
| 2005/01/31 | 1,291 | 1,303 | 1,291 | 1,292 | 7,300 |
| 2005/01/28 | 1,302 | 1,312 | 1,270 | 1,290 | 5,900 |
| 2005/01/27 | 1,319 | 1,319 | 1,308 | 1,313 | 3,300 |
| 2005/01/26 | 1,320 | 1,320 | 1,306 | 1,316 | 3,800 |
| 2005/01/25 | 1,320 | 1,320 | 1,310 | 1,319 | 7,700 |
| 2005/01/24 | 1,316 | 1,319 | 1,301 | 1,309 | 5,800 |
| 2005/01/21 | 1,315 | 1,320 | 1,315 | 1,315 | 2,700 |
| 2005/01/20 | 1,323 | 1,323 | 1,316 | 1,316 | 8,500 |
| 2005/01/19 | 1,325 | 1,325 | 1,316 | 1,322 | 5,400 |
| 2005/01/18 | 1,320 | 1,330 | 1,316 | 1,316 | 8,900 |
| 2005/01/17 | 1,319 | 1,319 | 1,315 | 1,318 | 5,400 |
| 2005/01/14 | 1,315 | 1,335 | 1,315 | 1,320 | 11,100 |
| 2005/01/13 | 1,325 | 1,325 | 1,319 | 1,323 | 9,600 |
| 2005/01/12 | 1,334 | 1,334 | 1,326 | 1,326 | 4,300 |
| 2005/01/11 | 1,325 | 1,336 | 1,315 | 1,336 | 10,700 |
| 2005/01/07 | 1,308 | 1,320 | 1,305 | 1,320 | 5,300 |
| 2005/01/06 | 1,310 | 1,312 | 1,308 | 1,308 | 5,100 |
| 2005/01/05 | 1,310 | 1,330 | 1,302 | 1,310 | 7,200 |
| 2005/01/04 | 1,309 | 1,324 | 1,309 | 1,318 | 2,200 |