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 |
|---|---|---|---|---|---|
| 2003/12/30 | 1,100 | 1,107 | 1,100 | 1,105 | 6,100 |
| 2003/12/29 | 1,105 | 1,108 | 1,101 | 1,102 | 8,900 |
| 2003/12/26 | 1,101 | 1,104 | 1,091 | 1,101 | 16,100 |
| 2003/12/25 | 1,100 | 1,106 | 1,100 | 1,101 | 13,300 |
| 2003/12/24 | 1,114 | 1,114 | 1,102 | 1,111 | 15,800 |
| 2003/12/22 | 1,102 | 1,115 | 1,102 | 1,113 | 12,800 |
| 2003/12/19 | 1,115 | 1,119 | 1,099 | 1,108 | 23,200 |
| 2003/12/18 | 1,108 | 1,113 | 1,101 | 1,107 | 11,500 |
| 2003/12/17 | 1,100 | 1,105 | 1,100 | 1,100 | 13,300 |
| 2003/12/16 | 1,105 | 1,106 | 1,096 | 1,104 | 17,400 |
| 2003/12/15 | 1,111 | 1,112 | 1,095 | 1,101 | 14,200 |
| 2003/12/12 | 1,111 | 1,111 | 1,092 | 1,098 | 27,500 |
| 2003/12/11 | 1,095 | 1,098 | 1,088 | 1,096 | 10,500 |
| 2003/12/10 | 1,098 | 1,098 | 1,085 | 1,091 | 14,800 |
| 2003/12/09 | 1,088 | 1,095 | 1,085 | 1,093 | 12,500 |
| 2003/12/08 | 1,096 | 1,096 | 1,085 | 1,090 | 13,600 |
| 2003/12/05 | 1,086 | 1,090 | 1,070 | 1,090 | 16,600 |
| 2003/12/04 | 1,031 | 1,040 | 1,027 | 1,031 | 4,900 |
| 2003/12/03 | 1,025 | 1,046 | 1,025 | 1,031 | 6,700 |
| 2003/12/02 | 1,055 | 1,055 | 1,035 | 1,036 | 10,400 |
| 2003/12/01 | 1,050 | 1,064 | 1,050 | 1,052 | 12,700 |
| 2003/11/28 | 1,076 | 1,076 | 1,051 | 1,055 | 10,700 |
| 2003/11/27 | 1,090 | 1,090 | 1,077 | 1,077 | 4,700 |
| 2003/11/26 | 1,083 | 1,086 | 1,079 | 1,081 | 8,300 |
| 2003/11/25 | 1,069 | 1,077 | 1,062 | 1,073 | 10,500 |
| 2003/11/21 | 1,051 | 1,076 | 1,051 | 1,060 | 5,100 |
| 2003/11/20 | 1,083 | 1,083 | 1,056 | 1,065 | 7,300 |
| 2003/11/19 | 1,070 | 1,070 | 1,050 | 1,066 | 10,100 |
| 2003/11/18 | 1,101 | 1,101 | 1,057 | 1,057 | 27,500 |
| 2003/11/17 | 1,116 | 1,135 | 1,110 | 1,119 | 12,300 |
| 2003/11/14 | 1,156 | 1,167 | 1,152 | 1,156 | 9,500 |
| 2003/11/13 | 1,155 | 1,179 | 1,155 | 1,170 | 2,200 |
| 2003/11/12 | 1,189 | 1,189 | 1,156 | 1,166 | 3,400 |
| 2003/11/11 | 1,169 | 1,190 | 1,155 | 1,170 | 14,000 |
| 2003/11/10 | 1,156 | 1,170 | 1,155 | 1,170 | 6,500 |
| 2003/11/07 | 1,156 | 1,173 | 1,156 | 1,172 | 2,600 |
| 2003/11/06 | 1,182 | 1,182 | 1,156 | 1,157 | 3,000 |
| 2003/11/05 | 1,190 | 1,190 | 1,175 | 1,182 | 1,500 |
| 2003/11/04 | 1,160 | 1,189 | 1,160 | 1,189 | 2,600 |
| 2003/10/31 | 1,160 | 1,162 | 1,155 | 1,158 | 2,600 |
| 2003/10/30 | 1,160 | 1,170 | 1,160 | 1,170 | 4,000 |
| 2003/10/29 | 1,160 | 1,197 | 1,160 | 1,161 | 4,300 |
| 2003/10/28 | 1,189 | 1,190 | 1,171 | 1,178 | 6,500 |
| 2003/10/27 | 1,193 | 1,193 | 1,169 | 1,169 | 5,200 |
| 2003/10/24 | 1,170 | 1,172 | 1,161 | 1,161 | 7,000 |
| 2003/10/23 | 1,180 | 1,180 | 1,152 | 1,152 | 5,400 |
| 2003/10/22 | 1,219 | 1,230 | 1,181 | 1,181 | 14,800 |
| 2003/10/21 | 1,230 | 1,230 | 1,210 | 1,218 | 8,000 |
| 2003/10/20 | 1,200 | 1,229 | 1,200 | 1,213 | 10,600 |
| 2003/10/17 | 1,208 | 1,208 | 1,182 | 1,194 | 6,500 |
| 2003/10/16 | 1,194 | 1,194 | 1,180 | 1,194 | 8,100 |
| 2003/10/15 | 1,180 | 1,190 | 1,175 | 1,179 | 5,400 |
| 2003/10/14 | 1,194 | 1,194 | 1,179 | 1,180 | 6,400 |
| 2003/10/10 | 1,169 | 1,185 | 1,169 | 1,185 | 7,600 |
| 2003/10/09 | 1,166 | 1,179 | 1,166 | 1,166 | 1,400 |
| 2003/10/08 | 1,179 | 1,180 | 1,163 | 1,165 | 6,200 |
| 2003/10/07 | 1,160 | 1,165 | 1,160 | 1,163 | 4,800 |
| 2003/10/06 | 1,170 | 1,172 | 1,160 | 1,160 | 6,200 |
| 2003/10/03 | 1,167 | 1,177 | 1,167 | 1,177 | 4,800 |
| 2003/10/02 | 1,181 | 1,182 | 1,167 | 1,169 | 6,300 |
| 2003/10/01 | 1,165 | 1,174 | 1,151 | 1,158 | 10,400 |
| 2003/09/30 | 1,155 | 1,162 | 1,152 | 1,162 | 5,500 |
| 2003/09/29 | 1,170 | 1,170 | 1,155 | 1,155 | 7,100 |
| 2003/09/26 | 1,169 | 1,169 | 1,160 | 1,160 | 8,700 |
| 2003/09/25 | 1,174 | 1,174 | 1,160 | 1,169 | 14,300 |
| 2003/09/24 | 1,166 | 1,174 | 1,160 | 1,172 | 6,300 |
| 2003/09/22 | 1,166 | 1,171 | 1,156 | 1,156 | 6,700 |
| 2003/09/19 | 1,179 | 1,179 | 1,167 | 1,168 | 28,700 |
| 2003/09/18 | 1,180 | 1,180 | 1,165 | 1,168 | 8,300 |
| 2003/09/17 | 1,178 | 1,178 | 1,165 | 1,175 | 9,700 |
| 2003/09/16 | 1,179 | 1,179 | 1,164 | 1,168 | 10,000 |
| 2003/09/12 | 1,180 | 1,180 | 1,166 | 1,172 | 21,200 |
| 2003/09/11 | 1,179 | 1,179 | 1,156 | 1,172 | 6,800 |
| 2003/09/10 | 1,180 | 1,186 | 1,169 | 1,180 | 26,400 |
| 2003/09/09 | 1,180 | 1,186 | 1,180 | 1,180 | 6,300 |
| 2003/09/08 | 1,165 | 1,185 | 1,165 | 1,181 | 6,400 |
| 2003/09/05 | 1,160 | 1,168 | 1,160 | 1,165 | 4,700 |
| 2003/09/04 | 1,157 | 1,179 | 1,157 | 1,168 | 4,000 |
| 2003/09/03 | 1,178 | 1,178 | 1,150 | 1,160 | 4,200 |
| 2003/09/02 | 1,174 | 1,186 | 1,172 | 1,178 | 5,100 |
| 2003/09/01 | 1,173 | 1,188 | 1,171 | 1,187 | 4,800 |
| 2003/08/29 | 1,173 | 1,174 | 1,150 | 1,174 | 3,300 |
| 2003/08/28 | 1,176 | 1,176 | 1,159 | 1,174 | 8,400 |
| 2003/08/27 | 1,187 | 1,190 | 1,176 | 1,176 | 8,900 |
| 2003/08/26 | 1,202 | 1,209 | 1,185 | 1,187 | 6,600 |
| 2003/08/25 | 1,217 | 1,217 | 1,181 | 1,205 | 8,800 |
| 2003/08/22 | 1,240 | 1,240 | 1,220 | 1,220 | 8,200 |
| 2003/08/21 | 1,200 | 1,240 | 1,188 | 1,240 | 30,600 |
| 2003/08/20 | 1,200 | 1,200 | 1,164 | 1,199 | 11,100 |
| 2003/08/19 | 1,190 | 1,190 | 1,178 | 1,186 | 9,400 |
| 2003/08/18 | 1,170 | 1,177 | 1,151 | 1,160 | 8,600 |
| 2003/08/15 | 1,125 | 1,155 | 1,125 | 1,125 | 5,000 |
| 2003/08/14 | 1,093 | 1,112 | 1,089 | 1,112 | 4,900 |
| 2003/08/13 | 1,089 | 1,099 | 1,089 | 1,093 | 3,900 |
| 2003/08/12 | 1,085 | 1,108 | 1,085 | 1,090 | 4,000 |
| 2003/08/11 | 1,110 | 1,110 | 1,080 | 1,095 | 2,100 |
| 2003/08/08 | 1,109 | 1,132 | 1,107 | 1,107 | 8,300 |
| 2003/08/07 | 1,153 | 1,153 | 1,110 | 1,110 | 4,000 |
| 2003/08/06 | 1,145 | 1,145 | 1,130 | 1,135 | 3,200 |
| 2003/08/05 | 1,141 | 1,156 | 1,121 | 1,123 | 6,700 |
| 2003/08/04 | 1,158 | 1,160 | 1,143 | 1,149 | 5,700 |
| 2003/08/01 | 1,159 | 1,159 | 1,141 | 1,141 | 7,900 |
| 2003/07/31 | 1,158 | 1,158 | 1,140 | 1,147 | 4,500 |
| 2003/07/30 | 1,120 | 1,158 | 1,120 | 1,158 | 10,800 |
| 2003/07/29 | 1,160 | 1,160 | 1,127 | 1,136 | 11,800 |
| 2003/07/28 | 1,125 | 1,160 | 1,120 | 1,140 | 7,400 |
| 2003/07/25 | 1,145 | 1,145 | 1,115 | 1,125 | 13,100 |
| 2003/07/24 | 1,175 | 1,178 | 1,080 | 1,146 | 9,800 |
| 2003/07/23 | 1,130 | 1,180 | 1,110 | 1,178 | 11,600 |
| 2003/07/22 | 1,207 | 1,207 | 1,165 | 1,165 | 6,700 |
| 2003/07/18 | 1,195 | 1,195 | 1,180 | 1,187 | 7,600 |
| 2003/07/17 | 1,209 | 1,209 | 1,170 | 1,195 | 11,300 |
| 2003/07/16 | 1,220 | 1,220 | 1,186 | 1,193 | 18,400 |
| 2003/07/15 | 1,200 | 1,200 | 1,174 | 1,189 | 24,400 |
| 2003/07/14 | 1,193 | 1,193 | 1,174 | 1,174 | 5,300 |
| 2003/07/11 | 1,199 | 1,199 | 1,170 | 1,173 | 9,900 |
| 2003/07/10 | 1,170 | 1,195 | 1,162 | 1,175 | 16,900 |
| 2003/07/09 | 1,156 | 1,180 | 1,154 | 1,175 | 20,400 |
| 2003/07/08 | 1,200 | 1,200 | 1,150 | 1,174 | 15,400 |
| 2003/07/07 | 1,204 | 1,210 | 1,193 | 1,193 | 16,700 |
| 2003/07/04 | 1,180 | 1,214 | 1,161 | 1,202 | 24,200 |
| 2003/07/03 | 1,252 | 1,255 | 1,191 | 1,191 | 28,900 |
| 2003/07/02 | 1,277 | 1,277 | 1,202 | 1,232 | 41,400 |
| 2003/07/01 | 1,290 | 1,293 | 1,255 | 1,259 | 59,800 |
| 2003/06/30 | 1,200 | 1,257 | 1,199 | 1,257 | 58,400 |
| 2003/06/27 | 1,190 | 1,194 | 1,180 | 1,188 | 37,000 |
| 2003/06/26 | 1,190 | 1,200 | 1,163 | 1,170 | 45,100 |
| 2003/06/25 | 1,132 | 1,170 | 1,132 | 1,163 | 35,200 |
| 2003/06/24 | 1,151 | 1,151 | 1,117 | 1,121 | 17,400 |
| 2003/06/23 | 1,183 | 1,183 | 1,151 | 1,151 | 40,000 |
| 2003/06/20 | 1,142 | 1,180 | 1,140 | 1,168 | 29,300 |
| 2003/06/19 | 1,150 | 1,153 | 1,130 | 1,138 | 16,300 |
| 2003/06/18 | 1,179 | 1,179 | 1,140 | 1,148 | 34,700 |
| 2003/06/17 | 1,201 | 1,210 | 1,180 | 1,183 | 26,400 |
| 2003/06/16 | 1,199 | 1,208 | 1,190 | 1,199 | 24,300 |
| 2003/06/13 | 1,250 | 1,250 | 1,195 | 1,211 | 49,400 |
| 2003/06/12 | 1,200 | 1,261 | 1,200 | 1,239 | 47,400 |
| 2003/06/11 | 1,221 | 1,230 | 1,182 | 1,205 | 61,400 |
| 2003/06/10 | 1,270 | 1,293 | 1,226 | 1,241 | 48,600 |
| 2003/06/09 | 1,300 | 1,318 | 1,252 | 1,266 | 58,100 |
| 2003/06/06 | 1,359 | 1,360 | 1,277 | 1,312 | 53,200 |
| 2003/06/05 | 1,420 | 1,449 | 1,395 | 1,399 | 136,300 |
| 2003/06/04 | 1,550 | 1,550 | 1,360 | 1,400 | 109,600 |
| 2003/06/03 | 1,650 | 1,650 | 1,570 | 1,600 | 204,600 |
| 2003/06/02 | 1,698 | 1,769 | 1,665 | 1,680 | 397,400 |
| 2003/05/30 | 1,570 | 1,790 | 1,530 | 1,700 | 747,500 |
| 2003/05/29 | 1,448 | 1,575 | 1,428 | 1,520 | 189,000 |
| 2003/05/28 | 1,351 | 1,428 | 1,351 | 1,428 | 123,000 |
| 2003/05/27 | 1,330 | 1,350 | 1,322 | 1,335 | 66,200 |
| 2003/05/26 | 1,300 | 1,340 | 1,286 | 1,325 | 88,900 |
| 2003/05/23 | 1,229 | 1,240 | 1,210 | 1,240 | 52,000 |
| 2003/05/22 | 1,211 | 1,288 | 1,210 | 1,231 | 178,000 |
| 2003/05/21 | 1,190 | 1,209 | 1,153 | 1,209 | 236,400 |
| 2003/05/20 | 1,017 | 1,017 | 992 | 1,009 | 33,900 |
| 2003/05/19 | 1,026 | 1,030 | 1,015 | 1,020 | 25,800 |
| 2003/05/16 | 995 | 1,035 | 995 | 1,020 | 17,500 |
| 2003/05/15 | 980 | 1,000 | 980 | 990 | 12,400 |
| 2003/05/14 | 1,000 | 1,000 | 980 | 990 | 9,800 |
| 2003/05/13 | 1,017 | 1,025 | 1,000 | 1,000 | 16,300 |
| 2003/05/12 | 1,034 | 1,034 | 1,014 | 1,016 | 8,500 |
| 2003/05/09 | 1,010 | 1,034 | 1,010 | 1,034 | 12,900 |
| 2003/05/08 | 1,028 | 1,030 | 1,012 | 1,012 | 5,900 |
| 2003/05/07 | 1,025 | 1,030 | 1,010 | 1,010 | 19,300 |
| 2003/05/06 | 1,025 | 1,030 | 1,015 | 1,024 | 13,900 |
| 2003/05/02 | 1,029 | 1,029 | 1,010 | 1,025 | 19,200 |
| 2003/05/01 | 1,028 | 1,042 | 1,025 | 1,025 | 20,800 |
| 2003/04/30 | 1,046 | 1,046 | 1,022 | 1,030 | 9,200 |
| 2003/04/28 | 1,000 | 1,006 | 995 | 1,006 | 9,300 |
| 2003/04/25 | 990 | 990 | 981 | 985 | 7,600 |
| 2003/04/24 | 1,000 | 1,000 | 988 | 990 | 6,000 |
| 2003/04/23 | 1,023 | 1,023 | 1,000 | 1,000 | 7,300 |
| 2003/04/22 | 1,000 | 1,019 | 998 | 1,001 | 21,200 |
| 2003/04/21 | 980 | 997 | 975 | 997 | 17,300 |
| 2003/04/18 | 958 | 979 | 955 | 975 | 12,100 |
| 2003/04/17 | 960 | 960 | 950 | 952 | 7,400 |
| 2003/04/16 | 980 | 980 | 961 | 970 | 12,400 |
| 2003/04/15 | 960 | 961 | 946 | 960 | 15,500 |
| 2003/04/14 | 960 | 960 | 940 | 955 | 10,400 |
| 2003/04/11 | 941 | 950 | 936 | 936 | 2,600 |
| 2003/04/10 | 955 | 955 | 940 | 955 | 6,300 |
| 2003/04/09 | 950 | 960 | 941 | 955 | 18,100 |
| 2003/04/08 | 910 | 950 | 910 | 950 | 19,600 |
| 2003/04/07 | 900 | 912 | 860 | 900 | 19,800 |
| 2003/04/04 | 845 | 850 | 843 | 843 | 5,700 |
| 2003/04/03 | 841 | 845 | 840 | 840 | 8,700 |
| 2003/04/02 | 849 | 849 | 830 | 840 | 6,800 |
| 2003/04/01 | 837 | 840 | 827 | 830 | 8,300 |
| 2003/03/31 | 840 | 840 | 821 | 824 | 4,900 |
| 2003/03/28 | 825 | 825 | 815 | 820 | 2,700 |
| 2003/03/27 | 829 | 830 | 824 | 824 | 6,000 |
| 2003/03/26 | 830 | 830 | 818 | 825 | 5,300 |
| 2003/03/25 | 823 | 823 | 815 | 815 | 6,800 |
| 2003/03/24 | 815 | 825 | 815 | 817 | 4,100 |
| 2003/03/20 | 820 | 820 | 812 | 812 | 6,500 |
| 2003/03/19 | 815 | 816 | 807 | 811 | 5,600 |
| 2003/03/18 | 814 | 814 | 807 | 810 | 8,500 |
| 2003/03/17 | 820 | 820 | 805 | 810 | 16,800 |
| 2003/03/14 | 802 | 812 | 802 | 811 | 16,200 |
| 2003/03/13 | 805 | 809 | 797 | 797 | 23,600 |
| 2003/03/12 | 818 | 822 | 818 | 822 | 1,500 |
| 2003/03/11 | 829 | 829 | 818 | 818 | 2,800 |
| 2003/03/10 | 840 | 840 | 827 | 829 | 8,500 |
| 2003/03/07 | 800 | 860 | 800 | 846 | 22,600 |
| 2003/03/05 | 800 | 800 | 800 | 800 | 300 |
| 2003/03/04 | 780 | 780 | 750 | 780 | 900 |
| 2003/03/03 | 780 | 800 | 780 | 800 | 3,400 |
| 2003/02/28 | 770 | 780 | 770 | 780 | 600 |
| 2003/02/27 | 800 | 800 | 790 | 799 | 3,500 |
| 2003/02/26 | 793 | 793 | 750 | 751 | 3,800 |
| 2003/02/25 | 790 | 793 | 770 | 793 | 6,300 |
| 2003/02/21 | 788 | 793 | 780 | 790 | 4,100 |
| 2003/02/20 | 793 | 793 | 785 | 793 | 12,700 |
| 2003/02/19 | 790 | 790 | 790 | 790 | 4,600 |
| 2003/02/18 | 790 | 790 | 731 | 731 | 4,600 |
| 2003/02/17 | 755 | 760 | 730 | 730 | 6,200 |
| 2003/02/14 | 723 | 735 | 723 | 735 | 2,400 |
| 2003/02/13 | 730 | 730 | 730 | 730 | 400 |
| 2003/02/12 | 711 | 712 | 710 | 710 | 2,200 |
| 2003/02/10 | 720 | 720 | 720 | 720 | 600 |
| 2003/02/07 | 739 | 739 | 739 | 739 | 200 |
| 2003/02/06 | 715 | 740 | 715 | 740 | 1,600 |
| 2003/02/05 | 713 | 720 | 712 | 720 | 6,000 |
| 2003/02/04 | 720 | 720 | 720 | 720 | 1,100 |
| 2003/02/03 | 720 | 730 | 720 | 730 | 800 |
| 2003/01/31 | 740 | 740 | 740 | 740 | 500 |
| 2003/01/30 | 710 | 735 | 710 | 735 | 1,100 |
| 2003/01/28 | 793 | 793 | 790 | 793 | 2,400 |
| 2003/01/27 | 793 | 793 | 788 | 788 | 2,200 |
| 2003/01/24 | 790 | 790 | 780 | 780 | 4,100 |
| 2003/01/23 | 780 | 780 | 780 | 780 | 200 |
| 2003/01/22 | 786 | 786 | 786 | 786 | 200 |
| 2003/01/21 | 793 | 793 | 792 | 792 | 4,500 |
| 2003/01/20 | 790 | 790 | 788 | 788 | 4,500 |
| 2003/01/17 | 790 | 790 | 790 | 790 | 4,500 |
| 2003/01/16 | 793 | 793 | 792 | 792 | 4,400 |
| 2003/01/15 | 753 | 753 | 753 | 753 | 300 |
| 2003/01/14 | 758 | 759 | 758 | 759 | 2,200 |
| 2003/01/09 | 760 | 760 | 760 | 760 | 300 |
| 2003/01/06 | 764 | 764 | 764 | 764 | 200 |