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 |
|---|---|---|---|---|---|
| 2023/12/29 | 3,270 | 3,400 | 3,270 | 3,385 | 55,300 |
| 2023/12/28 | 3,220 | 3,260 | 3,180 | 3,250 | 126,200 |
| 2023/12/27 | 3,200 | 3,230 | 3,200 | 3,220 | 207,700 |
| 2023/12/26 | 3,155 | 3,225 | 3,150 | 3,220 | 136,500 |
| 2023/12/25 | 3,200 | 3,200 | 3,150 | 3,160 | 182,300 |
| 2023/12/22 | 3,175 | 3,200 | 3,160 | 3,170 | 183,400 |
| 2023/12/21 | 3,170 | 3,185 | 3,150 | 3,165 | 119,100 |
| 2023/12/20 | 3,180 | 3,215 | 3,180 | 3,200 | 60,900 |
| 2023/12/19 | 3,145 | 3,180 | 3,140 | 3,170 | 57,500 |
| 2023/12/18 | 3,140 | 3,160 | 3,100 | 3,140 | 80,400 |
| 2023/12/15 | 3,170 | 3,190 | 3,100 | 3,160 | 75,300 |
| 2023/12/14 | 3,185 | 3,195 | 3,170 | 3,195 | 52,000 |
| 2023/12/13 | 3,175 | 3,205 | 3,160 | 3,180 | 38,600 |
| 2023/12/12 | 3,200 | 3,200 | 3,155 | 3,165 | 27,600 |
| 2023/12/11 | 3,155 | 3,180 | 3,155 | 3,175 | 44,200 |
| 2023/12/08 | 3,185 | 3,205 | 3,135 | 3,145 | 41,700 |
| 2023/12/07 | 3,180 | 3,195 | 3,155 | 3,175 | 24,800 |
| 2023/12/06 | 3,170 | 3,220 | 3,170 | 3,210 | 25,200 |
| 2023/12/05 | 3,150 | 3,175 | 3,140 | 3,140 | 29,500 |
| 2023/12/04 | 3,165 | 3,180 | 3,145 | 3,165 | 23,900 |
| 2023/12/01 | 3,220 | 3,225 | 3,175 | 3,185 | 23,700 |
| 2023/11/30 | 3,175 | 3,215 | 3,160 | 3,215 | 22,000 |
| 2023/11/29 | 3,185 | 3,190 | 3,165 | 3,175 | 15,000 |
| 2023/11/28 | 3,185 | 3,205 | 3,165 | 3,180 | 18,200 |
| 2023/11/27 | 3,140 | 3,185 | 3,140 | 3,185 | 28,300 |
| 2023/11/24 | 3,200 | 3,200 | 3,140 | 3,140 | 19,100 |
| 2023/11/22 | 3,185 | 3,215 | 3,155 | 3,160 | 27,400 |
| 2023/11/21 | 3,180 | 3,200 | 3,160 | 3,185 | 18,700 |
| 2023/11/20 | 3,240 | 3,240 | 3,155 | 3,160 | 25,200 |
| 2023/11/17 | 3,120 | 3,235 | 3,120 | 3,230 | 45,700 |
| 2023/11/16 | 3,220 | 3,220 | 3,110 | 3,125 | 44,700 |
| 2023/11/15 | 3,230 | 3,235 | 3,195 | 3,220 | 17,200 |
| 2023/11/14 | 3,215 | 3,235 | 3,190 | 3,205 | 25,400 |
| 2023/11/13 | 3,250 | 3,275 | 3,215 | 3,230 | 15,300 |
| 2023/11/10 | 3,200 | 3,250 | 3,200 | 3,240 | 15,800 |
| 2023/11/09 | 3,250 | 3,250 | 3,215 | 3,235 | 20,900 |
| 2023/11/08 | 3,215 | 3,255 | 3,180 | 3,195 | 46,800 |
| 2023/11/07 | 3,260 | 3,320 | 3,190 | 3,200 | 62,600 |
| 2023/11/06 | 3,410 | 3,450 | 3,390 | 3,395 | 57,100 |
| 2023/11/02 | 3,420 | 3,420 | 3,305 | 3,350 | 23,200 |
| 2023/11/01 | 3,370 | 3,420 | 3,345 | 3,395 | 40,700 |
| 2023/10/31 | 3,285 | 3,335 | 3,270 | 3,335 | 22,400 |
| 2023/10/30 | 3,305 | 3,330 | 3,225 | 3,275 | 33,500 |
| 2023/10/27 | 3,290 | 3,315 | 3,275 | 3,305 | 33,700 |
| 2023/10/26 | 3,275 | 3,275 | 3,240 | 3,260 | 16,900 |
| 2023/10/25 | 3,265 | 3,295 | 3,240 | 3,265 | 29,000 |
| 2023/10/24 | 3,200 | 3,240 | 3,150 | 3,220 | 19,000 |
| 2023/10/23 | 3,240 | 3,250 | 3,190 | 3,190 | 14,700 |
| 2023/10/20 | 3,210 | 3,250 | 3,195 | 3,240 | 15,100 |
| 2023/10/19 | 3,155 | 3,240 | 3,155 | 3,235 | 22,000 |
| 2023/10/18 | 3,185 | 3,200 | 3,125 | 3,170 | 23,000 |
| 2023/10/17 | 3,190 | 3,205 | 3,145 | 3,160 | 14,200 |
| 2023/10/16 | 3,215 | 3,225 | 3,155 | 3,170 | 21,100 |
| 2023/10/13 | 3,205 | 3,265 | 3,190 | 3,210 | 13,200 |
| 2023/10/12 | 3,210 | 3,255 | 3,210 | 3,250 | 11,900 |
| 2023/10/11 | 3,215 | 3,265 | 3,210 | 3,235 | 21,400 |
| 2023/10/10 | 3,205 | 3,250 | 3,165 | 3,230 | 14,700 |
| 2023/10/06 | 3,165 | 3,235 | 3,150 | 3,215 | 18,100 |
| 2023/10/05 | 3,080 | 3,155 | 3,080 | 3,145 | 24,800 |
| 2023/10/04 | 3,085 | 3,110 | 3,075 | 3,080 | 23,500 |
| 2023/10/03 | 3,180 | 3,200 | 3,130 | 3,135 | 23,100 |
| 2023/10/02 | 3,170 | 3,225 | 3,155 | 3,160 | 20,500 |
| 2023/09/29 | 3,235 | 3,235 | 3,125 | 3,155 | 27,200 |
| 2023/09/28 | 3,260 | 3,260 | 3,205 | 3,235 | 22,000 |
| 2023/09/27 | 3,220 | 3,270 | 3,175 | 3,260 | 27,300 |
| 2023/09/26 | 3,280 | 3,285 | 3,255 | 3,255 | 14,200 |
| 2023/09/25 | 3,240 | 3,290 | 3,230 | 3,275 | 16,200 |
| 2023/09/22 | 3,195 | 3,260 | 3,195 | 3,230 | 34,600 |
| 2023/09/21 | 3,255 | 3,280 | 3,220 | 3,225 | 22,300 |
| 2023/09/20 | 3,305 | 3,320 | 3,220 | 3,240 | 37,200 |
| 2023/09/19 | 3,250 | 3,290 | 3,220 | 3,285 | 25,600 |
| 2023/09/15 | 3,220 | 3,275 | 3,195 | 3,240 | 58,700 |
| 2023/09/14 | 3,165 | 3,200 | 3,140 | 3,185 | 21,100 |
| 2023/09/13 | 3,200 | 3,205 | 3,170 | 3,180 | 31,200 |
| 2023/09/12 | 3,140 | 3,220 | 3,140 | 3,215 | 24,800 |
| 2023/09/11 | 3,150 | 3,185 | 3,125 | 3,140 | 32,200 |
| 2023/09/08 | 3,100 | 3,150 | 3,075 | 3,125 | 85,300 |
| 2023/09/07 | 3,140 | 3,140 | 3,090 | 3,095 | 41,400 |
| 2023/09/06 | 3,230 | 3,230 | 3,130 | 3,140 | 52,600 |
| 2023/09/05 | 3,315 | 3,330 | 3,200 | 3,230 | 47,400 |
| 2023/09/04 | 3,215 | 3,300 | 3,200 | 3,275 | 40,400 |
| 2023/09/01 | 3,100 | 3,200 | 3,100 | 3,195 | 27,800 |
| 2023/08/31 | 3,060 | 3,125 | 3,060 | 3,110 | 21,000 |
| 2023/08/30 | 3,095 | 3,105 | 3,035 | 3,060 | 31,600 |
| 2023/08/29 | 3,065 | 3,090 | 3,055 | 3,075 | 10,000 |
| 2023/08/28 | 3,030 | 3,085 | 3,030 | 3,065 | 14,000 |
| 2023/08/25 | 3,010 | 3,035 | 2,999 | 3,025 | 20,500 |
| 2023/08/24 | 3,045 | 3,075 | 3,035 | 3,040 | 17,800 |
| 2023/08/23 | 3,045 | 3,065 | 3,025 | 3,065 | 25,800 |
| 2023/08/22 | 3,080 | 3,080 | 3,035 | 3,055 | 10,600 |
| 2023/08/21 | 3,125 | 3,135 | 3,040 | 3,040 | 24,200 |
| 2023/08/18 | 3,140 | 3,155 | 3,070 | 3,090 | 30,000 |
| 2023/08/17 | 3,185 | 3,185 | 3,140 | 3,165 | 15,500 |
| 2023/08/16 | 3,150 | 3,190 | 3,140 | 3,185 | 18,400 |
| 2023/08/15 | 3,150 | 3,190 | 3,140 | 3,155 | 14,400 |
| 2023/08/14 | 3,225 | 3,250 | 3,160 | 3,165 | 19,500 |
| 2023/08/10 | 3,170 | 3,235 | 3,130 | 3,230 | 54,700 |
| 2023/08/09 | 3,075 | 3,180 | 3,070 | 3,155 | 58,700 |
| 2023/08/08 | 3,250 | 3,250 | 3,075 | 3,075 | 126,300 |
| 2023/08/07 | 3,180 | 3,315 | 3,160 | 3,315 | 68,100 |
| 2023/08/04 | 3,220 | 3,250 | 3,165 | 3,165 | 20,000 |
| 2023/08/03 | 3,255 | 3,255 | 3,175 | 3,220 | 39,000 |
| 2023/08/02 | 3,305 | 3,325 | 3,270 | 3,270 | 14,100 |
| 2023/08/01 | 3,320 | 3,345 | 3,320 | 3,340 | 10,200 |
| 2023/07/31 | 3,315 | 3,370 | 3,295 | 3,320 | 29,200 |
| 2023/07/28 | 3,275 | 3,295 | 3,235 | 3,270 | 36,300 |
| 2023/07/27 | 3,255 | 3,275 | 3,240 | 3,275 | 14,700 |
| 2023/07/26 | 3,270 | 3,270 | 3,235 | 3,265 | 7,200 |
| 2023/07/25 | 3,280 | 3,300 | 3,235 | 3,235 | 21,200 |
| 2023/07/24 | 3,280 | 3,280 | 3,245 | 3,255 | 13,900 |
| 2023/07/21 | 3,230 | 3,255 | 3,210 | 3,245 | 17,700 |
| 2023/07/20 | 3,270 | 3,280 | 3,165 | 3,210 | 22,500 |
| 2023/07/19 | 3,245 | 3,270 | 3,235 | 3,270 | 27,200 |
| 2023/07/18 | 3,150 | 3,230 | 3,150 | 3,225 | 31,000 |
| 2023/07/14 | 3,190 | 3,190 | 3,120 | 3,150 | 20,800 |
| 2023/07/13 | 3,100 | 3,165 | 3,075 | 3,155 | 27,400 |
| 2023/07/12 | 3,070 | 3,100 | 3,065 | 3,075 | 25,300 |
| 2023/07/11 | 3,120 | 3,120 | 3,050 | 3,055 | 21,700 |
| 2023/07/10 | 3,060 | 3,125 | 3,060 | 3,105 | 45,700 |
| 2023/07/07 | 3,010 | 3,055 | 2,991 | 3,030 | 30,500 |
| 2023/07/06 | 3,015 | 3,040 | 2,995 | 3,030 | 34,400 |
| 2023/07/05 | 2,990 | 3,025 | 2,960 | 3,015 | 24,800 |
| 2023/07/04 | 3,030 | 3,055 | 2,998 | 3,020 | 44,600 |
| 2023/07/03 | 2,989 | 3,055 | 2,989 | 3,045 | 28,400 |
| 2023/06/30 | 2,984 | 3,005 | 2,956 | 2,989 | 53,100 |
| 2023/06/29 | 3,045 | 3,080 | 2,961 | 2,972 | 119,900 |
| 2023/06/28 | 3,030 | 3,095 | 3,015 | 3,060 | 358,600 |
| 2023/06/27 | 3,045 | 3,060 | 2,993 | 3,030 | 206,900 |
| 2023/06/26 | 3,130 | 3,130 | 3,050 | 3,060 | 148,900 |
| 2023/06/23 | 3,185 | 3,195 | 3,085 | 3,100 | 71,300 |
| 2023/06/22 | 3,175 | 3,220 | 3,150 | 3,155 | 74,400 |
| 2023/06/21 | 3,190 | 3,190 | 3,150 | 3,150 | 42,400 |
| 2023/06/20 | 3,185 | 3,205 | 3,170 | 3,195 | 47,500 |
| 2023/06/19 | 3,180 | 3,215 | 3,150 | 3,190 | 47,100 |
| 2023/06/16 | 3,125 | 3,180 | 3,085 | 3,175 | 84,800 |
| 2023/06/15 | 3,110 | 3,145 | 3,095 | 3,125 | 24,100 |
| 2023/06/14 | 3,090 | 3,125 | 3,080 | 3,105 | 24,800 |
| 2023/06/13 | 3,095 | 3,120 | 3,060 | 3,085 | 27,500 |
| 2023/06/12 | 3,085 | 3,100 | 3,080 | 3,095 | 16,500 |
| 2023/06/09 | 3,060 | 3,090 | 3,040 | 3,060 | 46,500 |
| 2023/06/08 | 3,040 | 3,045 | 2,994 | 3,015 | 30,800 |
| 2023/06/07 | 3,085 | 3,115 | 3,045 | 3,055 | 26,800 |
| 2023/06/06 | 2,991 | 3,080 | 2,980 | 3,065 | 22,800 |
| 2023/06/05 | 3,020 | 3,020 | 2,976 | 3,010 | 24,700 |
| 2023/06/02 | 2,925 | 2,974 | 2,887 | 2,970 | 47,700 |
| 2023/06/01 | 2,939 | 2,949 | 2,915 | 2,925 | 22,800 |
| 2023/05/31 | 2,977 | 3,000 | 2,927 | 2,939 | 37,200 |
| 2023/05/30 | 3,040 | 3,050 | 3,010 | 3,015 | 16,200 |
| 2023/05/29 | 3,075 | 3,100 | 3,045 | 3,055 | 18,000 |
| 2023/05/26 | 3,020 | 3,030 | 3,005 | 3,020 | 18,500 |
| 2023/05/25 | 3,050 | 3,050 | 3,020 | 3,045 | 23,700 |
| 2023/05/24 | 3,140 | 3,140 | 3,075 | 3,080 | 11,400 |
| 2023/05/23 | 3,220 | 3,235 | 3,125 | 3,140 | 24,100 |
| 2023/05/22 | 3,165 | 3,245 | 3,165 | 3,205 | 18,400 |
| 2023/05/19 | 3,235 | 3,235 | 3,185 | 3,185 | 11,700 |
| 2023/05/18 | 3,280 | 3,280 | 3,215 | 3,230 | 25,300 |
| 2023/05/17 | 3,215 | 3,270 | 3,150 | 3,250 | 26,500 |
| 2023/05/16 | 3,195 | 3,220 | 3,170 | 3,215 | 20,200 |
| 2023/05/15 | 3,225 | 3,225 | 3,155 | 3,185 | 20,800 |
| 2023/05/12 | 3,125 | 3,225 | 3,115 | 3,190 | 29,600 |
| 2023/05/11 | 3,145 | 3,145 | 3,070 | 3,130 | 19,800 |
| 2023/05/10 | 3,300 | 3,300 | 3,120 | 3,145 | 45,700 |
| 2023/05/09 | 3,230 | 3,265 | 3,205 | 3,255 | 41,600 |
| 2023/05/08 | 3,105 | 3,180 | 3,105 | 3,170 | 24,400 |
| 2023/05/02 | 3,130 | 3,165 | 3,090 | 3,115 | 19,000 |
| 2023/05/01 | 3,120 | 3,145 | 3,105 | 3,115 | 26,800 |
| 2023/04/28 | 3,060 | 3,115 | 3,045 | 3,105 | 20,900 |
| 2023/04/27 | 3,025 | 3,055 | 3,000 | 3,010 | 22,300 |
| 2023/04/26 | 3,080 | 3,080 | 3,020 | 3,050 | 18,300 |
| 2023/04/25 | 3,120 | 3,160 | 3,105 | 3,105 | 19,100 |
| 2023/04/24 | 3,105 | 3,125 | 3,085 | 3,110 | 13,100 |
| 2023/04/21 | 3,065 | 3,110 | 3,055 | 3,065 | 17,500 |
| 2023/04/20 | 2,998 | 3,090 | 2,998 | 3,065 | 26,800 |
| 2023/04/19 | 3,020 | 3,025 | 2,993 | 3,020 | 19,400 |
| 2023/04/18 | 2,990 | 3,035 | 2,985 | 3,010 | 29,300 |
| 2023/04/17 | 2,975 | 2,975 | 2,947 | 2,974 | 17,200 |
| 2023/04/14 | 2,980 | 3,000 | 2,962 | 2,973 | 23,100 |
| 2023/04/13 | 2,886 | 2,969 | 2,886 | 2,963 | 30,500 |
| 2023/04/12 | 2,877 | 2,908 | 2,865 | 2,888 | 33,200 |
| 2023/04/11 | 2,860 | 2,881 | 2,848 | 2,872 | 23,900 |
| 2023/04/10 | 2,840 | 2,866 | 2,822 | 2,856 | 21,500 |
| 2023/04/07 | 2,810 | 2,881 | 2,809 | 2,840 | 18,600 |
| 2023/04/06 | 2,870 | 2,888 | 2,822 | 2,824 | 20,000 |
| 2023/04/05 | 2,948 | 2,948 | 2,874 | 2,883 | 18,600 |
| 2023/04/04 | 2,986 | 2,993 | 2,951 | 2,984 | 31,900 |
| 2023/04/03 | 3,000 | 3,005 | 2,961 | 2,991 | 33,200 |
| 2023/03/31 | 2,976 | 2,976 | 2,931 | 2,955 | 16,500 |
| 2023/03/30 | 2,924 | 2,935 | 2,900 | 2,927 | 21,700 |
| 2023/03/29 | 2,877 | 2,959 | 2,877 | 2,955 | 30,600 |
| 2023/03/28 | 2,977 | 2,977 | 2,846 | 2,857 | 26,400 |
| 2023/03/27 | 2,961 | 2,997 | 2,919 | 2,977 | 45,600 |
| 2023/03/24 | 2,913 | 2,948 | 2,879 | 2,918 | 28,300 |
| 2023/03/23 | 2,857 | 2,930 | 2,828 | 2,913 | 28,900 |
| 2023/03/22 | 2,850 | 2,863 | 2,829 | 2,857 | 23,600 |
| 2023/03/20 | 2,868 | 2,897 | 2,792 | 2,800 | 31,100 |
| 2023/03/17 | 2,859 | 2,904 | 2,843 | 2,893 | 50,000 |
| 2023/03/16 | 2,820 | 2,850 | 2,786 | 2,816 | 31,900 |
| 2023/03/15 | 2,878 | 2,925 | 2,864 | 2,901 | 23,900 |
| 2023/03/14 | 2,920 | 2,920 | 2,851 | 2,864 | 32,200 |
| 2023/03/13 | 2,939 | 2,980 | 2,915 | 2,958 | 49,100 |
| 2023/03/10 | 3,010 | 3,030 | 2,982 | 3,000 | 39,900 |
| 2023/03/09 | 3,020 | 3,045 | 2,990 | 3,030 | 27,900 |
| 2023/03/08 | 2,986 | 3,060 | 2,962 | 3,005 | 80,100 |
| 2023/03/07 | 2,897 | 2,976 | 2,897 | 2,969 | 35,800 |
| 2023/03/06 | 2,911 | 2,919 | 2,879 | 2,897 | 36,700 |
| 2023/03/03 | 2,836 | 2,915 | 2,831 | 2,895 | 77,600 |
| 2023/03/02 | 2,913 | 2,927 | 2,834 | 2,846 | 22,300 |
| 2023/03/01 | 2,970 | 2,979 | 2,864 | 2,920 | 58,800 |
| 2023/02/28 | 2,995 | 3,020 | 2,960 | 3,000 | 38,600 |
| 2023/02/27 | 2,901 | 2,994 | 2,901 | 2,993 | 15,100 |
| 2023/02/24 | 2,892 | 2,954 | 2,882 | 2,923 | 26,400 |
| 2023/02/22 | 2,894 | 2,908 | 2,867 | 2,878 | 16,200 |
| 2023/02/21 | 2,897 | 2,922 | 2,891 | 2,908 | 13,600 |
| 2023/02/20 | 2,855 | 2,914 | 2,855 | 2,894 | 27,000 |
| 2023/02/17 | 2,824 | 2,857 | 2,820 | 2,839 | 14,600 |
| 2023/02/16 | 2,845 | 2,861 | 2,830 | 2,835 | 14,300 |
| 2023/02/15 | 2,860 | 2,870 | 2,795 | 2,830 | 18,100 |
| 2023/02/14 | 2,798 | 2,842 | 2,785 | 2,840 | 33,400 |
| 2023/02/13 | 2,789 | 2,789 | 2,717 | 2,744 | 27,300 |
| 2023/02/10 | 2,678 | 2,799 | 2,678 | 2,789 | 47,700 |
| 2023/02/09 | 2,706 | 2,706 | 2,670 | 2,685 | 27,900 |
| 2023/02/08 | 2,664 | 2,724 | 2,664 | 2,722 | 29,900 |
| 2023/02/07 | 2,727 | 2,776 | 2,650 | 2,670 | 92,900 |
| 2023/02/06 | 2,594 | 2,649 | 2,585 | 2,627 | 49,900 |
| 2023/02/03 | 2,570 | 2,579 | 2,552 | 2,561 | 26,500 |
| 2023/02/02 | 2,578 | 2,611 | 2,558 | 2,572 | 24,000 |
| 2023/02/01 | 2,600 | 2,626 | 2,556 | 2,573 | 21,700 |
| 2023/01/31 | 2,564 | 2,610 | 2,564 | 2,589 | 20,000 |
| 2023/01/30 | 2,541 | 2,564 | 2,535 | 2,550 | 23,300 |
| 2023/01/27 | 2,495 | 2,534 | 2,489 | 2,524 | 16,300 |
| 2023/01/26 | 2,527 | 2,527 | 2,493 | 2,495 | 18,100 |
| 2023/01/25 | 2,549 | 2,553 | 2,515 | 2,530 | 16,900 |
| 2023/01/24 | 2,549 | 2,549 | 2,515 | 2,539 | 28,900 |
| 2023/01/23 | 2,504 | 2,541 | 2,491 | 2,538 | 47,600 |
| 2023/01/20 | 2,479 | 2,481 | 2,450 | 2,475 | 15,300 |
| 2023/01/19 | 2,472 | 2,485 | 2,456 | 2,467 | 16,400 |
| 2023/01/18 | 2,464 | 2,490 | 2,445 | 2,472 | 19,300 |
| 2023/01/17 | 2,431 | 2,463 | 2,424 | 2,456 | 22,000 |
| 2023/01/16 | 2,412 | 2,447 | 2,410 | 2,423 | 16,800 |
| 2023/01/13 | 2,433 | 2,456 | 2,415 | 2,426 | 23,400 |
| 2023/01/12 | 2,434 | 2,450 | 2,417 | 2,450 | 12,100 |
| 2023/01/11 | 2,407 | 2,437 | 2,407 | 2,436 | 16,800 |
| 2023/01/10 | 2,430 | 2,440 | 2,397 | 2,397 | 17,600 |
| 2023/01/06 | 2,383 | 2,420 | 2,380 | 2,419 | 19,900 |
| 2023/01/05 | 2,375 | 2,386 | 2,355 | 2,384 | 20,300 |
| 2023/01/04 | 2,409 | 2,409 | 2,372 | 2,376 | 22,200 |