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 |
|---|---|---|---|---|---|
| 2010/12/30 | 1,473 | 1,473 | 1,396 | 1,448 | 28,300 |
| 2010/12/29 | 1,480 | 1,485 | 1,475 | 1,480 | 12,500 |
| 2010/12/28 | 1,490 | 1,494 | 1,484 | 1,490 | 33,700 |
| 2010/12/27 | 1,505 | 1,511 | 1,502 | 1,506 | 69,700 |
| 2010/12/24 | 1,514 | 1,516 | 1,510 | 1,514 | 14,300 |
| 2010/12/22 | 1,528 | 1,528 | 1,515 | 1,516 | 14,900 |
| 2010/12/21 | 1,508 | 1,526 | 1,508 | 1,520 | 30,700 |
| 2010/12/20 | 1,502 | 1,510 | 1,500 | 1,504 | 21,900 |
| 2010/12/17 | 1,497 | 1,510 | 1,497 | 1,503 | 21,400 |
| 2010/12/16 | 1,500 | 1,501 | 1,497 | 1,498 | 25,300 |
| 2010/12/15 | 1,498 | 1,505 | 1,496 | 1,505 | 26,300 |
| 2010/12/14 | 1,500 | 1,504 | 1,497 | 1,500 | 24,700 |
| 2010/12/13 | 1,512 | 1,513 | 1,496 | 1,500 | 37,300 |
| 2010/12/10 | 1,510 | 1,518 | 1,505 | 1,511 | 39,800 |
| 2010/12/09 | 1,529 | 1,530 | 1,525 | 1,526 | 9,700 |
| 2010/12/08 | 1,517 | 1,527 | 1,517 | 1,525 | 32,500 |
| 2010/12/07 | 1,519 | 1,520 | 1,515 | 1,520 | 13,600 |
| 2010/12/06 | 1,508 | 1,520 | 1,508 | 1,518 | 5,300 |
| 2010/12/03 | 1,503 | 1,519 | 1,480 | 1,508 | 26,000 |
| 2010/12/02 | 1,517 | 1,517 | 1,475 | 1,501 | 8,600 |
| 2010/12/01 | 1,472 | 1,498 | 1,472 | 1,489 | 9,400 |
| 2010/11/30 | 1,518 | 1,524 | 1,470 | 1,470 | 37,200 |
| 2010/11/29 | 1,528 | 1,538 | 1,504 | 1,508 | 33,300 |
| 2010/11/26 | 1,507 | 1,514 | 1,497 | 1,500 | 28,500 |
| 2010/11/25 | 1,509 | 1,509 | 1,483 | 1,496 | 43,500 |
| 2010/11/24 | 1,493 | 1,510 | 1,479 | 1,479 | 28,500 |
| 2010/11/22 | 1,495 | 1,505 | 1,485 | 1,497 | 25,800 |
| 2010/11/19 | 1,499 | 1,500 | 1,475 | 1,494 | 19,500 |
| 2010/11/18 | 1,421 | 1,469 | 1,421 | 1,469 | 21,200 |
| 2010/11/17 | 1,450 | 1,459 | 1,419 | 1,425 | 26,300 |
| 2010/11/16 | 1,479 | 1,479 | 1,457 | 1,460 | 13,800 |
| 2010/11/15 | 1,455 | 1,473 | 1,448 | 1,468 | 8,800 |
| 2010/11/12 | 1,470 | 1,479 | 1,451 | 1,452 | 16,800 |
| 2010/11/11 | 1,470 | 1,485 | 1,466 | 1,478 | 9,700 |
| 2010/11/10 | 1,463 | 1,490 | 1,460 | 1,466 | 26,600 |
| 2010/11/09 | 1,477 | 1,490 | 1,470 | 1,488 | 5,900 |
| 2010/11/08 | 1,473 | 1,486 | 1,465 | 1,483 | 9,200 |
| 2010/11/05 | 1,517 | 1,547 | 1,457 | 1,459 | 31,100 |
| 2010/11/04 | 1,500 | 1,540 | 1,485 | 1,488 | 10,300 |
| 2010/11/02 | 1,482 | 1,486 | 1,466 | 1,481 | 8,100 |
| 2010/11/01 | 1,485 | 1,499 | 1,468 | 1,473 | 13,600 |
| 2010/10/29 | 1,461 | 1,507 | 1,461 | 1,484 | 10,900 |
| 2010/10/28 | 1,534 | 1,534 | 1,444 | 1,461 | 41,200 |
| 2010/10/27 | 1,530 | 1,548 | 1,518 | 1,529 | 15,700 |
| 2010/10/26 | 1,505 | 1,537 | 1,468 | 1,509 | 21,700 |
| 2010/10/25 | 1,497 | 1,550 | 1,487 | 1,503 | 34,600 |
| 2010/10/22 | 1,456 | 1,485 | 1,453 | 1,476 | 16,000 |
| 2010/10/21 | 1,450 | 1,450 | 1,423 | 1,446 | 16,500 |
| 2010/10/20 | 1,458 | 1,458 | 1,420 | 1,428 | 17,600 |
| 2010/10/19 | 1,471 | 1,474 | 1,437 | 1,458 | 14,500 |
| 2010/10/18 | 1,459 | 1,471 | 1,450 | 1,457 | 15,800 |
| 2010/10/15 | 1,496 | 1,496 | 1,460 | 1,461 | 15,900 |
| 2010/10/14 | 1,469 | 1,504 | 1,469 | 1,496 | 9,800 |
| 2010/10/13 | 1,475 | 1,486 | 1,460 | 1,466 | 14,700 |
| 2010/10/12 | 1,529 | 1,529 | 1,462 | 1,474 | 21,500 |
| 2010/10/08 | 1,549 | 1,565 | 1,525 | 1,525 | 12,700 |
| 2010/10/07 | 1,580 | 1,595 | 1,550 | 1,561 | 15,900 |
| 2010/10/06 | 1,583 | 1,593 | 1,574 | 1,579 | 8,600 |
| 2010/10/05 | 1,560 | 1,588 | 1,542 | 1,582 | 14,200 |
| 2010/10/04 | 1,578 | 1,579 | 1,564 | 1,564 | 4,600 |
| 2010/10/01 | 1,580 | 1,586 | 1,552 | 1,572 | 16,500 |
| 2010/09/30 | 1,637 | 1,643 | 1,576 | 1,578 | 14,100 |
| 2010/09/29 | 1,617 | 1,648 | 1,617 | 1,636 | 19,200 |
| 2010/09/28 | 1,624 | 1,650 | 1,570 | 1,625 | 12,400 |
| 2010/09/27 | 1,620 | 1,624 | 1,590 | 1,624 | 10,900 |
| 2010/09/24 | 1,619 | 1,627 | 1,572 | 1,582 | 26,200 |
| 2010/09/22 | 1,618 | 1,642 | 1,612 | 1,618 | 15,100 |
| 2010/09/21 | 1,648 | 1,648 | 1,582 | 1,598 | 23,700 |
| 2010/09/17 | 1,643 | 1,645 | 1,590 | 1,616 | 25,100 |
| 2010/09/16 | 1,650 | 1,653 | 1,614 | 1,625 | 16,100 |
| 2010/09/15 | 1,586 | 1,643 | 1,583 | 1,635 | 20,100 |
| 2010/09/14 | 1,598 | 1,613 | 1,594 | 1,598 | 8,100 |
| 2010/09/13 | 1,637 | 1,639 | 1,586 | 1,587 | 17,200 |
| 2010/09/10 | 1,622 | 1,638 | 1,605 | 1,623 | 30,700 |
| 2010/09/09 | 1,618 | 1,618 | 1,580 | 1,594 | 16,000 |
| 2010/09/08 | 1,638 | 1,638 | 1,608 | 1,616 | 10,000 |
| 2010/09/07 | 1,651 | 1,665 | 1,650 | 1,660 | 5,900 |
| 2010/09/06 | 1,614 | 1,676 | 1,614 | 1,665 | 12,600 |
| 2010/09/03 | 1,620 | 1,648 | 1,606 | 1,613 | 9,400 |
| 2010/09/02 | 1,620 | 1,650 | 1,607 | 1,624 | 10,400 |
| 2010/09/01 | 1,615 | 1,635 | 1,593 | 1,610 | 14,800 |
| 2010/08/31 | 1,636 | 1,636 | 1,606 | 1,615 | 17,300 |
| 2010/08/30 | 1,655 | 1,697 | 1,650 | 1,661 | 32,800 |
| 2010/08/27 | 1,617 | 1,648 | 1,617 | 1,647 | 23,700 |
| 2010/08/26 | 1,604 | 1,620 | 1,600 | 1,616 | 14,400 |
| 2010/08/25 | 1,597 | 1,616 | 1,588 | 1,602 | 17,300 |
| 2010/08/24 | 1,586 | 1,599 | 1,559 | 1,593 | 10,400 |
| 2010/08/23 | 1,589 | 1,603 | 1,589 | 1,593 | 8,000 |
| 2010/08/20 | 1,616 | 1,629 | 1,600 | 1,600 | 8,400 |
| 2010/08/19 | 1,653 | 1,656 | 1,631 | 1,641 | 18,400 |
| 2010/08/18 | 1,620 | 1,650 | 1,608 | 1,650 | 23,800 |
| 2010/08/17 | 1,588 | 1,608 | 1,555 | 1,604 | 22,200 |
| 2010/08/16 | 1,556 | 1,592 | 1,549 | 1,588 | 16,500 |
| 2010/08/13 | 1,553 | 1,563 | 1,535 | 1,555 | 16,000 |
| 2010/08/12 | 1,507 | 1,557 | 1,507 | 1,546 | 17,200 |
| 2010/08/11 | 1,573 | 1,573 | 1,495 | 1,522 | 16,100 |
| 2010/08/10 | 1,609 | 1,609 | 1,543 | 1,577 | 23,900 |
| 2010/08/09 | 1,610 | 1,610 | 1,602 | 1,610 | 14,200 |
| 2010/08/06 | 1,618 | 1,620 | 1,608 | 1,613 | 11,900 |
| 2010/08/05 | 1,620 | 1,623 | 1,606 | 1,619 | 17,200 |
| 2010/08/04 | 1,626 | 1,627 | 1,600 | 1,621 | 21,400 |
| 2010/08/03 | 1,639 | 1,645 | 1,611 | 1,625 | 10,200 |
| 2010/08/02 | 1,635 | 1,635 | 1,600 | 1,617 | 12,400 |
| 2010/07/30 | 1,654 | 1,654 | 1,616 | 1,634 | 25,700 |
| 2010/07/29 | 1,634 | 1,665 | 1,585 | 1,656 | 41,000 |
| 2010/07/28 | 1,627 | 1,643 | 1,620 | 1,637 | 21,700 |
| 2010/07/27 | 1,629 | 1,641 | 1,621 | 1,626 | 13,300 |
| 2010/07/26 | 1,610 | 1,625 | 1,604 | 1,619 | 26,900 |
| 2010/07/23 | 1,588 | 1,607 | 1,587 | 1,594 | 28,600 |
| 2010/07/22 | 1,567 | 1,578 | 1,567 | 1,569 | 12,000 |
| 2010/07/21 | 1,560 | 1,570 | 1,557 | 1,564 | 11,800 |
| 2010/07/20 | 1,556 | 1,565 | 1,537 | 1,559 | 14,900 |
| 2010/07/16 | 1,566 | 1,574 | 1,558 | 1,566 | 18,500 |
| 2010/07/15 | 1,569 | 1,569 | 1,542 | 1,562 | 17,800 |
| 2010/07/14 | 1,546 | 1,558 | 1,517 | 1,551 | 18,400 |
| 2010/07/13 | 1,529 | 1,537 | 1,500 | 1,508 | 27,400 |
| 2010/07/12 | 1,554 | 1,575 | 1,479 | 1,529 | 28,300 |
| 2010/07/09 | 1,547 | 1,571 | 1,514 | 1,548 | 27,200 |
| 2010/07/08 | 1,520 | 1,526 | 1,493 | 1,523 | 31,700 |
| 2010/07/07 | 1,512 | 1,512 | 1,486 | 1,500 | 10,300 |
| 2010/07/06 | 1,510 | 1,523 | 1,491 | 1,520 | 17,200 |
| 2010/07/05 | 1,509 | 1,534 | 1,509 | 1,528 | 8,800 |
| 2010/07/02 | 1,531 | 1,531 | 1,520 | 1,526 | 18,000 |
| 2010/07/01 | 1,536 | 1,550 | 1,534 | 1,542 | 9,300 |
| 2010/06/30 | 1,580 | 1,587 | 1,548 | 1,559 | 17,300 |
| 2010/06/29 | 1,594 | 1,605 | 1,582 | 1,597 | 22,400 |
| 2010/06/28 | 1,595 | 1,598 | 1,584 | 1,592 | 19,300 |
| 2010/06/25 | 1,600 | 1,618 | 1,593 | 1,600 | 38,900 |
| 2010/06/24 | 1,581 | 1,608 | 1,580 | 1,589 | 13,400 |
| 2010/06/23 | 1,591 | 1,600 | 1,581 | 1,587 | 16,600 |
| 2010/06/22 | 1,604 | 1,618 | 1,560 | 1,610 | 23,000 |
| 2010/06/21 | 1,597 | 1,644 | 1,588 | 1,626 | 35,500 |
| 2010/06/18 | 1,549 | 1,648 | 1,537 | 1,575 | 41,500 |
| 2010/06/17 | 1,541 | 1,544 | 1,526 | 1,535 | 20,200 |
| 2010/06/16 | 1,499 | 1,539 | 1,495 | 1,533 | 25,200 |
| 2010/06/15 | 1,494 | 1,495 | 1,475 | 1,493 | 9,800 |
| 2010/06/14 | 1,487 | 1,494 | 1,472 | 1,488 | 14,600 |
| 2010/06/11 | 1,470 | 1,494 | 1,452 | 1,485 | 35,600 |
| 2010/06/10 | 1,437 | 1,439 | 1,411 | 1,438 | 12,100 |
| 2010/06/09 | 1,413 | 1,438 | 1,406 | 1,429 | 14,800 |
| 2010/06/08 | 1,421 | 1,436 | 1,406 | 1,425 | 10,500 |
| 2010/06/07 | 1,450 | 1,450 | 1,382 | 1,430 | 24,400 |
| 2010/06/04 | 1,464 | 1,470 | 1,462 | 1,470 | 11,200 |
| 2010/06/03 | 1,454 | 1,471 | 1,450 | 1,455 | 22,000 |
| 2010/06/02 | 1,424 | 1,457 | 1,424 | 1,439 | 14,200 |
| 2010/06/01 | 1,440 | 1,466 | 1,400 | 1,452 | 19,900 |
| 2010/05/31 | 1,439 | 1,460 | 1,439 | 1,457 | 16,300 |
| 2010/05/28 | 1,446 | 1,459 | 1,422 | 1,447 | 30,900 |
| 2010/05/27 | 1,422 | 1,432 | 1,395 | 1,419 | 35,500 |
| 2010/05/26 | 1,482 | 1,492 | 1,425 | 1,433 | 53,500 |
| 2010/05/25 | 1,533 | 1,533 | 1,486 | 1,506 | 33,200 |
| 2010/05/24 | 1,533 | 1,547 | 1,493 | 1,534 | 29,700 |
| 2010/05/21 | 1,553 | 1,553 | 1,521 | 1,545 | 34,000 |
| 2010/05/20 | 1,573 | 1,600 | 1,550 | 1,582 | 14,400 |
| 2010/05/19 | 1,591 | 1,595 | 1,564 | 1,595 | 18,000 |
| 2010/05/18 | 1,602 | 1,602 | 1,581 | 1,592 | 33,300 |
| 2010/05/17 | 1,625 | 1,625 | 1,601 | 1,613 | 26,300 |
| 2010/05/14 | 1,637 | 1,645 | 1,623 | 1,639 | 36,100 |
| 2010/05/13 | 1,630 | 1,643 | 1,612 | 1,640 | 37,900 |
| 2010/05/12 | 1,631 | 1,640 | 1,610 | 1,626 | 68,500 |
| 2010/05/11 | 1,556 | 1,655 | 1,554 | 1,624 | 82,000 |
| 2010/05/10 | 1,552 | 1,553 | 1,526 | 1,539 | 57,100 |
| 2010/05/07 | 1,566 | 1,572 | 1,546 | 1,556 | 26,000 |
| 2010/05/06 | 1,571 | 1,590 | 1,566 | 1,577 | 44,900 |
| 2010/04/30 | 1,580 | 1,599 | 1,570 | 1,576 | 23,700 |
| 2010/04/28 | 1,585 | 1,592 | 1,570 | 1,585 | 30,300 |
| 2010/04/27 | 1,616 | 1,618 | 1,588 | 1,610 | 28,900 |
| 2010/04/26 | 1,585 | 1,628 | 1,582 | 1,622 | 60,600 |
| 2010/04/23 | 1,564 | 1,587 | 1,553 | 1,578 | 46,600 |
| 2010/04/22 | 1,515 | 1,565 | 1,515 | 1,561 | 50,600 |
| 2010/04/21 | 1,536 | 1,580 | 1,531 | 1,575 | 70,600 |
| 2010/04/20 | 1,530 | 1,530 | 1,510 | 1,528 | 31,600 |
| 2010/04/19 | 1,529 | 1,530 | 1,501 | 1,507 | 24,400 |
| 2010/04/16 | 1,530 | 1,537 | 1,520 | 1,537 | 38,000 |
| 2010/04/15 | 1,519 | 1,530 | 1,503 | 1,526 | 22,900 |
| 2010/04/14 | 1,500 | 1,515 | 1,495 | 1,512 | 25,700 |
| 2010/04/13 | 1,525 | 1,525 | 1,493 | 1,501 | 33,000 |
| 2010/04/12 | 1,541 | 1,542 | 1,526 | 1,538 | 31,600 |
| 2010/04/09 | 1,511 | 1,542 | 1,508 | 1,538 | 63,200 |
| 2010/04/08 | 1,499 | 1,520 | 1,493 | 1,515 | 42,300 |
| 2010/04/07 | 1,500 | 1,508 | 1,495 | 1,501 | 35,700 |
| 2010/04/06 | 1,509 | 1,509 | 1,471 | 1,495 | 63,000 |
| 2010/04/05 | 1,430 | 1,480 | 1,421 | 1,479 | 67,700 |
| 2010/04/02 | 1,419 | 1,419 | 1,407 | 1,417 | 16,900 |
| 2010/04/01 | 1,393 | 1,413 | 1,384 | 1,411 | 30,100 |
| 2010/03/31 | 1,430 | 1,430 | 1,397 | 1,404 | 40,400 |
| 2010/03/30 | 1,409 | 1,428 | 1,396 | 1,428 | 33,200 |
| 2010/03/29 | 1,420 | 1,424 | 1,395 | 1,399 | 24,200 |
| 2010/03/26 | 1,405 | 1,415 | 1,391 | 1,415 | 33,500 |
| 2010/03/25 | 1,411 | 1,411 | 1,375 | 1,405 | 43,200 |
| 2010/03/24 | 1,408 | 1,408 | 1,352 | 1,398 | 31,200 |
| 2010/03/23 | 1,399 | 1,417 | 1,395 | 1,412 | 36,400 |
| 2010/03/19 | 1,388 | 1,409 | 1,378 | 1,398 | 57,300 |
| 2010/03/18 | 1,387 | 1,389 | 1,379 | 1,384 | 21,300 |
| 2010/03/17 | 1,390 | 1,390 | 1,372 | 1,387 | 18,500 |
| 2010/03/16 | 1,386 | 1,386 | 1,363 | 1,383 | 18,500 |
| 2010/03/15 | 1,391 | 1,400 | 1,373 | 1,386 | 60,200 |
| 2010/03/12 | 1,343 | 1,352 | 1,340 | 1,348 | 34,400 |
| 2010/03/11 | 1,340 | 1,348 | 1,331 | 1,346 | 11,700 |
| 2010/03/10 | 1,335 | 1,338 | 1,321 | 1,333 | 20,400 |
| 2010/03/09 | 1,331 | 1,350 | 1,331 | 1,344 | 20,700 |
| 2010/03/08 | 1,341 | 1,358 | 1,327 | 1,352 | 29,500 |
| 2010/03/05 | 1,327 | 1,339 | 1,311 | 1,339 | 24,500 |
| 2010/03/04 | 1,327 | 1,331 | 1,316 | 1,321 | 20,500 |
| 2010/03/03 | 1,310 | 1,330 | 1,287 | 1,328 | 28,300 |
| 2010/03/02 | 1,299 | 1,319 | 1,299 | 1,314 | 15,100 |
| 2010/03/01 | 1,287 | 1,310 | 1,285 | 1,300 | 29,600 |
| 2010/02/26 | 1,280 | 1,284 | 1,270 | 1,276 | 19,400 |
| 2010/02/25 | 1,259 | 1,275 | 1,220 | 1,264 | 49,900 |
| 2010/02/24 | 1,236 | 1,237 | 1,218 | 1,229 | 28,900 |
| 2010/02/23 | 1,224 | 1,237 | 1,220 | 1,229 | 18,300 |
| 2010/02/22 | 1,213 | 1,232 | 1,213 | 1,224 | 25,300 |
| 2010/02/19 | 1,223 | 1,229 | 1,202 | 1,216 | 18,100 |
| 2010/02/18 | 1,225 | 1,229 | 1,216 | 1,223 | 21,000 |
| 2010/02/17 | 1,217 | 1,231 | 1,205 | 1,225 | 23,200 |
| 2010/02/16 | 1,218 | 1,225 | 1,206 | 1,216 | 20,100 |
| 2010/02/15 | 1,172 | 1,205 | 1,172 | 1,201 | 38,300 |
| 2010/02/12 | 1,146 | 1,150 | 1,133 | 1,150 | 13,700 |
| 2010/02/10 | 1,141 | 1,162 | 1,132 | 1,132 | 27,100 |
| 2010/02/09 | 1,150 | 1,150 | 1,132 | 1,144 | 13,800 |
| 2010/02/08 | 1,166 | 1,189 | 1,158 | 1,162 | 14,100 |
| 2010/02/05 | 1,180 | 1,200 | 1,170 | 1,172 | 25,400 |
| 2010/02/04 | 1,182 | 1,199 | 1,180 | 1,183 | 16,100 |
| 2010/02/03 | 1,204 | 1,205 | 1,183 | 1,192 | 16,700 |
| 2010/02/02 | 1,165 | 1,187 | 1,162 | 1,179 | 16,700 |
| 2010/02/01 | 1,164 | 1,178 | 1,157 | 1,165 | 19,700 |
| 2010/01/29 | 1,194 | 1,200 | 1,176 | 1,179 | 22,200 |
| 2010/01/28 | 1,185 | 1,204 | 1,176 | 1,194 | 19,400 |
| 2010/01/27 | 1,207 | 1,221 | 1,186 | 1,189 | 36,300 |
| 2010/01/26 | 1,250 | 1,252 | 1,223 | 1,225 | 21,200 |
| 2010/01/25 | 1,250 | 1,256 | 1,246 | 1,248 | 17,200 |
| 2010/01/22 | 1,254 | 1,269 | 1,242 | 1,249 | 31,300 |
| 2010/01/21 | 1,265 | 1,284 | 1,250 | 1,280 | 33,100 |
| 2010/01/20 | 1,275 | 1,281 | 1,263 | 1,265 | 14,300 |
| 2010/01/19 | 1,267 | 1,270 | 1,256 | 1,259 | 19,200 |
| 2010/01/18 | 1,265 | 1,279 | 1,249 | 1,259 | 22,200 |
| 2010/01/15 | 1,279 | 1,282 | 1,255 | 1,280 | 35,500 |
| 2010/01/14 | 1,284 | 1,284 | 1,258 | 1,279 | 17,500 |
| 2010/01/13 | 1,258 | 1,294 | 1,255 | 1,284 | 41,600 |
| 2010/01/12 | 1,253 | 1,259 | 1,251 | 1,258 | 13,300 |
| 2010/01/08 | 1,238 | 1,247 | 1,237 | 1,246 | 19,800 |
| 2010/01/07 | 1,242 | 1,249 | 1,230 | 1,240 | 35,600 |
| 2010/01/06 | 1,269 | 1,269 | 1,243 | 1,250 | 18,100 |
| 2010/01/05 | 1,260 | 1,270 | 1,239 | 1,255 | 21,200 |
| 2010/01/04 | 1,270 | 1,274 | 1,251 | 1,260 | 15,300 |