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 |
|---|---|---|---|---|---|
| 2013/12/30 | 1,884 | 1,884 | 1,863 | 1,867 | 19,200 |
| 2013/12/27 | 1,860 | 1,860 | 1,847 | 1,860 | 26,600 |
| 2013/12/26 | 1,849 | 1,866 | 1,832 | 1,859 | 47,900 |
| 2013/12/25 | 1,909 | 1,909 | 1,850 | 1,881 | 147,600 |
| 2013/12/24 | 1,912 | 1,920 | 1,896 | 1,908 | 61,400 |
| 2013/12/20 | 1,905 | 1,910 | 1,894 | 1,910 | 18,500 |
| 2013/12/19 | 1,916 | 1,916 | 1,894 | 1,907 | 31,900 |
| 2013/12/18 | 1,913 | 1,920 | 1,882 | 1,918 | 28,900 |
| 2013/12/17 | 1,909 | 1,917 | 1,900 | 1,917 | 14,700 |
| 2013/12/16 | 1,920 | 1,920 | 1,890 | 1,899 | 17,600 |
| 2013/12/13 | 1,880 | 1,919 | 1,880 | 1,902 | 56,400 |
| 2013/12/12 | 1,912 | 1,920 | 1,906 | 1,917 | 17,900 |
| 2013/12/11 | 1,938 | 1,939 | 1,900 | 1,907 | 32,700 |
| 2013/12/10 | 1,944 | 1,944 | 1,921 | 1,938 | 23,300 |
| 2013/12/09 | 1,898 | 1,935 | 1,897 | 1,930 | 32,100 |
| 2013/12/06 | 1,884 | 1,895 | 1,874 | 1,892 | 17,300 |
| 2013/12/05 | 1,905 | 1,905 | 1,875 | 1,877 | 20,700 |
| 2013/12/04 | 1,888 | 1,913 | 1,885 | 1,887 | 21,500 |
| 2013/12/03 | 1,899 | 1,908 | 1,880 | 1,883 | 18,100 |
| 2013/12/02 | 1,875 | 1,901 | 1,875 | 1,891 | 15,800 |
| 2013/11/29 | 1,908 | 1,912 | 1,880 | 1,901 | 18,000 |
| 2013/11/28 | 1,916 | 1,916 | 1,893 | 1,908 | 12,100 |
| 2013/11/27 | 1,915 | 1,919 | 1,850 | 1,915 | 20,900 |
| 2013/11/26 | 1,913 | 1,917 | 1,890 | 1,916 | 22,800 |
| 2013/11/25 | 1,890 | 1,914 | 1,889 | 1,908 | 21,600 |
| 2013/11/22 | 1,896 | 1,904 | 1,874 | 1,877 | 17,300 |
| 2013/11/21 | 1,875 | 1,913 | 1,840 | 1,881 | 20,400 |
| 2013/11/20 | 1,874 | 1,890 | 1,871 | 1,888 | 14,700 |
| 2013/11/19 | 1,882 | 1,899 | 1,840 | 1,873 | 41,000 |
| 2013/11/18 | 1,949 | 1,949 | 1,918 | 1,922 | 17,900 |
| 2013/11/15 | 1,896 | 1,941 | 1,896 | 1,929 | 27,600 |
| 2013/11/14 | 1,914 | 1,914 | 1,885 | 1,905 | 17,300 |
| 2013/11/13 | 1,915 | 1,915 | 1,889 | 1,904 | 17,700 |
| 2013/11/12 | 1,896 | 1,916 | 1,895 | 1,908 | 39,400 |
| 2013/11/11 | 1,890 | 1,898 | 1,885 | 1,895 | 14,600 |
| 2013/11/08 | 1,864 | 1,892 | 1,855 | 1,886 | 12,900 |
| 2013/11/07 | 1,894 | 1,897 | 1,877 | 1,893 | 16,000 |
| 2013/11/06 | 1,879 | 1,895 | 1,867 | 1,877 | 12,800 |
| 2013/11/05 | 1,872 | 1,878 | 1,854 | 1,863 | 12,100 |
| 2013/11/01 | 1,881 | 1,893 | 1,880 | 1,884 | 22,500 |
| 2013/10/31 | 1,880 | 1,895 | 1,880 | 1,883 | 19,200 |
| 2013/10/30 | 1,880 | 1,895 | 1,873 | 1,881 | 18,700 |
| 2013/10/29 | 1,884 | 1,887 | 1,865 | 1,876 | 28,100 |
| 2013/10/28 | 1,840 | 1,865 | 1,826 | 1,865 | 31,500 |
| 2013/10/25 | 1,820 | 1,825 | 1,809 | 1,822 | 42,900 |
| 2013/10/24 | 1,785 | 1,809 | 1,785 | 1,808 | 10,300 |
| 2013/10/23 | 1,820 | 1,820 | 1,772 | 1,787 | 13,200 |
| 2013/10/22 | 1,816 | 1,824 | 1,810 | 1,820 | 18,500 |
| 2013/10/21 | 1,816 | 1,820 | 1,805 | 1,816 | 10,200 |
| 2013/10/18 | 1,778 | 1,808 | 1,778 | 1,805 | 13,300 |
| 2013/10/17 | 1,795 | 1,799 | 1,773 | 1,795 | 11,000 |
| 2013/10/16 | 1,763 | 1,777 | 1,750 | 1,773 | 9,300 |
| 2013/10/15 | 1,755 | 1,764 | 1,750 | 1,763 | 11,700 |
| 2013/10/11 | 1,704 | 1,747 | 1,694 | 1,734 | 13,800 |
| 2013/10/10 | 1,672 | 1,698 | 1,665 | 1,689 | 12,500 |
| 2013/10/09 | 1,638 | 1,687 | 1,628 | 1,679 | 14,100 |
| 2013/10/08 | 1,660 | 1,660 | 1,636 | 1,638 | 13,200 |
| 2013/10/07 | 1,681 | 1,690 | 1,663 | 1,666 | 14,100 |
| 2013/10/04 | 1,706 | 1,708 | 1,683 | 1,696 | 14,100 |
| 2013/10/03 | 1,740 | 1,752 | 1,714 | 1,714 | 15,800 |
| 2013/10/02 | 1,776 | 1,784 | 1,746 | 1,747 | 12,600 |
| 2013/10/01 | 1,790 | 1,812 | 1,775 | 1,776 | 10,000 |
| 2013/09/30 | 1,772 | 1,802 | 1,769 | 1,796 | 16,200 |
| 2013/09/27 | 1,818 | 1,824 | 1,802 | 1,812 | 15,800 |
| 2013/09/26 | 1,775 | 1,796 | 1,746 | 1,796 | 15,600 |
| 2013/09/25 | 1,760 | 1,773 | 1,742 | 1,773 | 14,400 |
| 2013/09/24 | 1,736 | 1,744 | 1,713 | 1,742 | 7,100 |
| 2013/09/20 | 1,750 | 1,771 | 1,715 | 1,745 | 28,800 |
| 2013/09/19 | 1,749 | 1,749 | 1,720 | 1,749 | 22,200 |
| 2013/09/18 | 1,685 | 1,721 | 1,673 | 1,706 | 22,800 |
| 2013/09/17 | 1,750 | 1,750 | 1,683 | 1,693 | 29,000 |
| 2013/09/13 | 1,670 | 1,712 | 1,670 | 1,712 | 32,200 |
| 2013/09/12 | 1,675 | 1,683 | 1,650 | 1,683 | 3,900 |
| 2013/09/11 | 1,663 | 1,685 | 1,660 | 1,682 | 8,600 |
| 2013/09/10 | 1,635 | 1,660 | 1,632 | 1,659 | 8,900 |
| 2013/09/09 | 1,610 | 1,627 | 1,609 | 1,625 | 10,800 |
| 2013/09/06 | 1,600 | 1,603 | 1,568 | 1,594 | 9,300 |
| 2013/09/05 | 1,571 | 1,590 | 1,557 | 1,586 | 19,200 |
| 2013/09/04 | 1,590 | 1,618 | 1,580 | 1,608 | 12,100 |
| 2013/09/03 | 1,560 | 1,588 | 1,553 | 1,588 | 15,800 |
| 2013/09/02 | 1,532 | 1,558 | 1,522 | 1,544 | 8,600 |
| 2013/08/30 | 1,602 | 1,602 | 1,514 | 1,515 | 32,100 |
| 2013/08/29 | 1,605 | 1,605 | 1,570 | 1,587 | 4,200 |
| 2013/08/28 | 1,617 | 1,622 | 1,581 | 1,605 | 16,200 |
| 2013/08/27 | 1,673 | 1,673 | 1,638 | 1,646 | 4,900 |
| 2013/08/26 | 1,673 | 1,673 | 1,643 | 1,653 | 2,100 |
| 2013/08/23 | 1,670 | 1,672 | 1,648 | 1,664 | 12,500 |
| 2013/08/22 | 1,640 | 1,647 | 1,618 | 1,647 | 6,100 |
| 2013/08/21 | 1,640 | 1,649 | 1,620 | 1,620 | 8,600 |
| 2013/08/20 | 1,617 | 1,654 | 1,616 | 1,622 | 9,400 |
| 2013/08/19 | 1,634 | 1,649 | 1,615 | 1,616 | 7,000 |
| 2013/08/16 | 1,665 | 1,665 | 1,623 | 1,626 | 22,100 |
| 2013/08/15 | 1,701 | 1,702 | 1,676 | 1,679 | 11,700 |
| 2013/08/14 | 1,690 | 1,700 | 1,680 | 1,700 | 5,900 |
| 2013/08/13 | 1,663 | 1,697 | 1,663 | 1,690 | 3,700 |
| 2013/08/12 | 1,651 | 1,691 | 1,650 | 1,660 | 6,700 |
| 2013/08/09 | 1,668 | 1,683 | 1,651 | 1,675 | 10,000 |
| 2013/08/08 | 1,669 | 1,710 | 1,669 | 1,677 | 9,600 |
| 2013/08/07 | 1,700 | 1,707 | 1,676 | 1,676 | 6,700 |
| 2013/08/06 | 1,705 | 1,720 | 1,680 | 1,707 | 5,900 |
| 2013/08/05 | 1,695 | 1,700 | 1,668 | 1,697 | 4,400 |
| 2013/08/02 | 1,680 | 1,703 | 1,662 | 1,703 | 8,900 |
| 2013/08/01 | 1,660 | 1,680 | 1,651 | 1,680 | 5,400 |
| 2013/07/31 | 1,678 | 1,678 | 1,645 | 1,645 | 15,600 |
| 2013/07/30 | 1,670 | 1,682 | 1,670 | 1,678 | 20,200 |
| 2013/07/29 | 1,670 | 1,685 | 1,670 | 1,670 | 23,100 |
| 2013/07/26 | 1,710 | 1,710 | 1,660 | 1,670 | 23,500 |
| 2013/07/25 | 1,810 | 1,810 | 1,701 | 1,710 | 35,500 |
| 2013/07/24 | 1,819 | 1,819 | 1,800 | 1,809 | 5,100 |
| 2013/07/23 | 1,812 | 1,820 | 1,809 | 1,818 | 14,200 |
| 2013/07/22 | 1,799 | 1,829 | 1,798 | 1,829 | 20,000 |
| 2013/07/19 | 1,800 | 1,810 | 1,773 | 1,773 | 25,100 |
| 2013/07/18 | 1,750 | 1,784 | 1,749 | 1,784 | 22,900 |
| 2013/07/17 | 1,744 | 1,750 | 1,735 | 1,739 | 17,200 |
| 2013/07/16 | 1,725 | 1,750 | 1,723 | 1,742 | 16,700 |
| 2013/07/12 | 1,717 | 1,729 | 1,713 | 1,724 | 18,200 |
| 2013/07/11 | 1,699 | 1,700 | 1,673 | 1,700 | 18,200 |
| 2013/07/10 | 1,682 | 1,698 | 1,681 | 1,692 | 13,400 |
| 2013/07/09 | 1,663 | 1,684 | 1,653 | 1,680 | 11,400 |
| 2013/07/08 | 1,650 | 1,664 | 1,649 | 1,649 | 10,200 |
| 2013/07/05 | 1,635 | 1,654 | 1,626 | 1,649 | 16,700 |
| 2013/07/04 | 1,615 | 1,623 | 1,601 | 1,618 | 9,300 |
| 2013/07/03 | 1,631 | 1,638 | 1,602 | 1,611 | 14,400 |
| 2013/07/02 | 1,660 | 1,660 | 1,608 | 1,629 | 18,200 |
| 2013/07/01 | 1,645 | 1,665 | 1,625 | 1,662 | 12,700 |
| 2013/06/28 | 1,550 | 1,630 | 1,535 | 1,630 | 38,300 |
| 2013/06/27 | 1,547 | 1,574 | 1,503 | 1,542 | 26,000 |
| 2013/06/26 | 1,606 | 1,606 | 1,527 | 1,547 | 17,300 |
| 2013/06/25 | 1,639 | 1,642 | 1,601 | 1,616 | 32,900 |
| 2013/06/24 | 1,673 | 1,689 | 1,635 | 1,639 | 30,900 |
| 2013/06/21 | 1,560 | 1,701 | 1,550 | 1,701 | 66,900 |
| 2013/06/20 | 1,561 | 1,576 | 1,560 | 1,575 | 23,300 |
| 2013/06/19 | 1,571 | 1,595 | 1,558 | 1,568 | 19,400 |
| 2013/06/18 | 1,596 | 1,596 | 1,549 | 1,558 | 14,200 |
| 2013/06/17 | 1,520 | 1,570 | 1,511 | 1,567 | 23,600 |
| 2013/06/14 | 1,516 | 1,549 | 1,500 | 1,500 | 52,300 |
| 2013/06/13 | 1,553 | 1,578 | 1,525 | 1,535 | 15,100 |
| 2013/06/12 | 1,555 | 1,571 | 1,525 | 1,553 | 20,900 |
| 2013/06/11 | 1,595 | 1,609 | 1,575 | 1,585 | 20,300 |
| 2013/06/10 | 1,555 | 1,595 | 1,553 | 1,595 | 14,000 |
| 2013/06/07 | 1,529 | 1,581 | 1,491 | 1,515 | 22,500 |
| 2013/06/06 | 1,564 | 1,574 | 1,535 | 1,536 | 18,100 |
| 2013/06/05 | 1,589 | 1,606 | 1,561 | 1,563 | 31,200 |
| 2013/06/04 | 1,600 | 1,609 | 1,541 | 1,590 | 39,200 |
| 2013/06/03 | 1,714 | 1,717 | 1,600 | 1,600 | 44,100 |
| 2013/05/31 | 1,670 | 1,729 | 1,649 | 1,729 | 27,100 |
| 2013/05/30 | 1,730 | 1,730 | 1,660 | 1,660 | 19,500 |
| 2013/05/29 | 1,748 | 1,769 | 1,702 | 1,733 | 21,900 |
| 2013/05/28 | 1,706 | 1,730 | 1,694 | 1,694 | 16,100 |
| 2013/05/27 | 1,765 | 1,765 | 1,687 | 1,705 | 15,500 |
| 2013/05/24 | 1,793 | 1,816 | 1,740 | 1,765 | 27,200 |
| 2013/05/23 | 1,900 | 1,900 | 1,792 | 1,793 | 36,900 |
| 2013/05/22 | 1,912 | 1,912 | 1,900 | 1,900 | 21,400 |
| 2013/05/21 | 1,927 | 1,927 | 1,905 | 1,908 | 15,400 |
| 2013/05/20 | 1,951 | 1,959 | 1,911 | 1,927 | 13,100 |
| 2013/05/17 | 1,901 | 1,942 | 1,901 | 1,920 | 17,300 |
| 2013/05/16 | 1,977 | 1,985 | 1,892 | 1,910 | 25,200 |
| 2013/05/15 | 1,998 | 1,999 | 1,981 | 1,986 | 9,600 |
| 2013/05/14 | 1,983 | 2,000 | 1,938 | 1,998 | 16,200 |
| 2013/05/13 | 1,975 | 1,993 | 1,966 | 1,978 | 11,500 |
| 2013/05/10 | 1,980 | 1,995 | 1,970 | 1,976 | 10,600 |
| 2013/05/09 | 2,000 | 2,000 | 1,966 | 1,974 | 12,000 |
| 2013/05/08 | 1,999 | 2,000 | 1,990 | 1,999 | 12,600 |
| 2013/05/07 | 1,963 | 1,999 | 1,947 | 1,999 | 10,200 |
| 2013/05/02 | 1,952 | 1,952 | 1,932 | 1,941 | 4,300 |
| 2013/05/01 | 1,937 | 1,959 | 1,926 | 1,934 | 13,500 |
| 2013/04/30 | 1,986 | 1,990 | 1,953 | 1,964 | 11,500 |
| 2013/04/26 | 1,999 | 1,999 | 1,946 | 1,949 | 16,800 |
| 2013/04/25 | 1,998 | 1,999 | 1,946 | 1,995 | 19,800 |
| 2013/04/24 | 1,980 | 1,990 | 1,930 | 1,990 | 20,100 |
| 2013/04/23 | 1,963 | 1,980 | 1,945 | 1,956 | 11,300 |
| 2013/04/22 | 1,973 | 1,994 | 1,964 | 1,964 | 14,000 |
| 2013/04/19 | 1,941 | 1,950 | 1,930 | 1,938 | 21,800 |
| 2013/04/18 | 1,916 | 1,940 | 1,896 | 1,921 | 18,400 |
| 2013/04/17 | 1,913 | 1,919 | 1,898 | 1,915 | 21,400 |
| 2013/04/16 | 1,883 | 1,919 | 1,880 | 1,903 | 26,400 |
| 2013/04/15 | 1,925 | 1,940 | 1,890 | 1,913 | 16,000 |
| 2013/04/12 | 1,948 | 1,950 | 1,935 | 1,942 | 9,500 |
| 2013/04/11 | 1,923 | 1,950 | 1,921 | 1,948 | 15,300 |
| 2013/04/10 | 1,901 | 1,928 | 1,898 | 1,924 | 16,300 |
| 2013/04/09 | 1,900 | 1,930 | 1,850 | 1,926 | 40,600 |
| 2013/04/08 | 1,878 | 1,920 | 1,828 | 1,900 | 54,100 |
| 2013/04/05 | 1,848 | 1,890 | 1,808 | 1,890 | 37,900 |
| 2013/04/04 | 1,784 | 1,842 | 1,758 | 1,842 | 18,400 |
| 2013/04/03 | 1,728 | 1,792 | 1,727 | 1,783 | 12,900 |
| 2013/04/02 | 1,755 | 1,762 | 1,721 | 1,728 | 17,600 |
| 2013/04/01 | 1,833 | 1,833 | 1,755 | 1,761 | 13,600 |
| 2013/03/29 | 1,866 | 1,870 | 1,814 | 1,834 | 16,200 |
| 2013/03/28 | 1,868 | 1,880 | 1,851 | 1,864 | 14,800 |
| 2013/03/27 | 1,860 | 1,884 | 1,838 | 1,869 | 16,200 |
| 2013/03/26 | 1,850 | 1,857 | 1,826 | 1,836 | 16,000 |
| 2013/03/25 | 1,890 | 1,895 | 1,836 | 1,836 | 20,600 |
| 2013/03/22 | 1,894 | 1,898 | 1,850 | 1,850 | 23,000 |
| 2013/03/21 | 1,857 | 1,900 | 1,857 | 1,893 | 30,600 |
| 2013/03/19 | 1,817 | 1,880 | 1,817 | 1,859 | 28,600 |
| 2013/03/18 | 1,800 | 1,820 | 1,791 | 1,807 | 18,700 |
| 2013/03/15 | 1,710 | 1,830 | 1,706 | 1,820 | 24,400 |
| 2013/03/14 | 1,700 | 1,711 | 1,691 | 1,691 | 6,900 |
| 2013/03/13 | 1,690 | 1,711 | 1,687 | 1,701 | 7,900 |
| 2013/03/12 | 1,723 | 1,729 | 1,693 | 1,701 | 9,100 |
| 2013/03/11 | 1,701 | 1,740 | 1,701 | 1,723 | 17,900 |
| 2013/03/08 | 1,690 | 1,719 | 1,690 | 1,701 | 45,400 |
| 2013/03/07 | 1,701 | 1,729 | 1,689 | 1,716 | 18,100 |
| 2013/03/06 | 1,690 | 1,709 | 1,689 | 1,700 | 20,100 |
| 2013/03/05 | 1,698 | 1,700 | 1,661 | 1,692 | 14,500 |
| 2013/03/04 | 1,670 | 1,698 | 1,669 | 1,683 | 16,900 |
| 2013/03/01 | 1,600 | 1,728 | 1,600 | 1,671 | 24,400 |
| 2013/02/28 | 1,598 | 1,650 | 1,597 | 1,627 | 27,600 |
| 2013/02/27 | 1,597 | 1,600 | 1,580 | 1,582 | 17,500 |
| 2013/02/26 | 1,580 | 1,600 | 1,575 | 1,596 | 17,900 |
| 2013/02/25 | 1,592 | 1,600 | 1,584 | 1,585 | 20,000 |
| 2013/02/22 | 1,584 | 1,590 | 1,506 | 1,572 | 27,700 |
| 2013/02/21 | 1,621 | 1,623 | 1,568 | 1,584 | 21,700 |
| 2013/02/20 | 1,570 | 1,612 | 1,570 | 1,611 | 31,000 |
| 2013/02/19 | 1,548 | 1,559 | 1,540 | 1,550 | 19,900 |
| 2013/02/18 | 1,496 | 1,525 | 1,496 | 1,525 | 16,500 |
| 2013/02/15 | 1,480 | 1,507 | 1,431 | 1,480 | 20,700 |
| 2013/02/14 | 1,508 | 1,509 | 1,482 | 1,490 | 14,500 |
| 2013/02/13 | 1,491 | 1,500 | 1,476 | 1,484 | 14,800 |
| 2013/02/12 | 1,520 | 1,520 | 1,491 | 1,491 | 11,200 |
| 2013/02/08 | 1,512 | 1,519 | 1,481 | 1,483 | 14,100 |
| 2013/02/07 | 1,523 | 1,554 | 1,517 | 1,528 | 9,600 |
| 2013/02/06 | 1,557 | 1,560 | 1,527 | 1,530 | 7,000 |
| 2013/02/05 | 1,560 | 1,560 | 1,530 | 1,530 | 13,800 |
| 2013/02/04 | 1,548 | 1,580 | 1,539 | 1,570 | 16,700 |
| 2013/02/01 | 1,519 | 1,540 | 1,506 | 1,538 | 12,800 |
| 2013/01/31 | 1,470 | 1,500 | 1,470 | 1,499 | 16,200 |
| 2013/01/30 | 1,493 | 1,493 | 1,454 | 1,465 | 35,300 |
| 2013/01/29 | 1,512 | 1,532 | 1,488 | 1,492 | 14,300 |
| 2013/01/28 | 1,550 | 1,550 | 1,465 | 1,511 | 17,100 |
| 2013/01/25 | 1,499 | 1,550 | 1,499 | 1,550 | 32,800 |
| 2013/01/24 | 1,470 | 1,486 | 1,470 | 1,486 | 10,200 |
| 2013/01/23 | 1,490 | 1,490 | 1,472 | 1,485 | 6,800 |
| 2013/01/22 | 1,500 | 1,500 | 1,479 | 1,479 | 10,400 |
| 2013/01/21 | 1,500 | 1,500 | 1,490 | 1,493 | 8,500 |
| 2013/01/18 | 1,498 | 1,500 | 1,486 | 1,495 | 20,200 |
| 2013/01/17 | 1,494 | 1,495 | 1,481 | 1,490 | 13,200 |
| 2013/01/16 | 1,480 | 1,494 | 1,479 | 1,494 | 14,200 |
| 2013/01/15 | 1,478 | 1,495 | 1,467 | 1,495 | 17,800 |
| 2013/01/11 | 1,455 | 1,480 | 1,454 | 1,475 | 14,500 |
| 2013/01/10 | 1,440 | 1,457 | 1,440 | 1,455 | 5,100 |
| 2013/01/09 | 1,455 | 1,465 | 1,443 | 1,447 | 11,600 |
| 2013/01/08 | 1,445 | 1,465 | 1,440 | 1,458 | 8,000 |
| 2013/01/07 | 1,470 | 1,470 | 1,442 | 1,451 | 11,600 |
| 2013/01/04 | 1,467 | 1,474 | 1,439 | 1,458 | 12,200 |