3021 (株)パシフィックネット の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-11-13 | 1,401 | 1,413 | 1,392 | 1,392 | 15,000 | 1,392 |
| 2025-11-12 | 1,382 | 1,408 | 1,381 | 1,404 | 9,800 | 1,404 |
| 2025-11-11 | 1,365 | 1,391 | 1,362 | 1,391 | 8,300 | 1,391 |
| 2025-11-10 | 1,367 | 1,373 | 1,360 | 1,361 | 9,600 | 1,361 |
| 2025-11-07 | 1,363 | 1,367 | 1,352 | 1,357 | 5,400 | 1,357 |
| 2025-11-06 | 1,351 | 1,363 | 1,350 | 1,363 | 5,300 | 1,363 |
| 2025-11-05 | 1,345 | 1,352 | 1,333 | 1,349 | 11,100 | 1,349 |
| 2025-11-04 | 1,340 | 1,358 | 1,331 | 1,345 | 8,200 | 1,345 |
| 2025-10-31 | 1,332 | 1,340 | 1,316 | 1,326 | 8,300 | 1,326 |
| 2025-10-30 | 1,340 | 1,342 | 1,322 | 1,325 | 12,200 | 1,325 |
| 2025-10-29 | 1,374 | 1,374 | 1,337 | 1,349 | 19,900 | 1,349 |
| 2025-10-28 | 1,407 | 1,407 | 1,376 | 1,381 | 8,400 | 1,381 |
| 2025-10-27 | 1,397 | 1,410 | 1,382 | 1,407 | 15,300 | 1,407 |
| 2025-10-24 | 1,383 | 1,392 | 1,377 | 1,380 | 10,800 | 1,380 |
| 2025-10-23 | 1,396 | 1,396 | 1,376 | 1,383 | 8,000 | 1,383 |
| 2025-10-22 | 1,377 | 1,398 | 1,377 | 1,396 | 8,100 | 1,396 |
| 2025-10-21 | 1,382 | 1,387 | 1,371 | 1,381 | 14,100 | 1,381 |
| 2025-10-20 | 1,402 | 1,402 | 1,370 | 1,382 | 24,200 | 1,382 |
| 2025-10-17 | 1,387 | 1,389 | 1,337 | 1,387 | 71,100 | 1,387 |
| 2025-10-16 | 1,404 | 1,424 | 1,380 | 1,417 | 152,800 | 1,417 |
| 2025-10-15 | 1,297 | 1,333 | 1,295 | 1,305 | 40,200 | 1,305 |
| 2025-10-14 | 1,298 | 1,305 | 1,280 | 1,285 | 14,700 | 1,285 |
| 2025-10-10 | 1,303 | 1,305 | 1,295 | 1,305 | 13,800 | 1,305 |
| 2025-10-09 | 1,300 | 1,312 | 1,300 | 1,305 | 10,600 | 1,305 |
| 2025-10-08 | 1,295 | 1,311 | 1,295 | 1,301 | 7,500 | 1,301 |
| 2025-10-07 | 1,295 | 1,307 | 1,291 | 1,300 | 11,500 | 1,300 |
| 2025-10-06 | 1,288 | 1,306 | 1,288 | 1,298 | 7,600 | 1,298 |
| 2025-10-03 | 1,281 | 1,294 | 1,275 | 1,287 | 7,600 | 1,287 |
| 2025-10-02 | 1,303 | 1,306 | 1,275 | 1,282 | 14,600 | 1,282 |
| 2025-10-01 | 1,316 | 1,316 | 1,295 | 1,301 | 13,800 | 1,301 |
| 2025-09-30 | 1,314 | 1,335 | 1,313 | 1,318 | 4,500 | 1,318 |
| 2025-09-29 | 1,327 | 1,327 | 1,300 | 1,314 | 18,000 | 1,314 |
| 2025-09-26 | 1,336 | 1,354 | 1,330 | 1,342 | 9,600 | 1,342 |
| 2025-09-25 | 1,329 | 1,354 | 1,329 | 1,352 | 17,000 | 1,352 |
| 2025-09-24 | 1,324 | 1,337 | 1,320 | 1,337 | 6,000 | 1,337 |
| 2025-09-22 | 1,313 | 1,328 | 1,306 | 1,328 | 5,800 | 1,328 |
| 2025-09-19 | 1,325 | 1,325 | 1,286 | 1,310 | 13,900 | 1,310 |
| 2025-09-18 | 1,327 | 1,333 | 1,321 | 1,321 | 7,800 | 1,321 |
| 2025-09-17 | 1,331 | 1,332 | 1,311 | 1,327 | 9,400 | 1,327 |
| 2025-09-16 | 1,347 | 1,347 | 1,306 | 1,332 | 13,200 | 1,332 |
| 2025-09-12 | 1,321 | 1,346 | 1,313 | 1,330 | 12,700 | 1,330 |
| 2025-09-11 | 1,323 | 1,323 | 1,309 | 1,313 | 5,100 | 1,313 |
| 2025-09-10 | 1,304 | 1,314 | 1,304 | 1,314 | 1,400 | 1,314 |
| 2025-09-09 | 1,319 | 1,320 | 1,302 | 1,304 | 8,400 | 1,304 |
| 2025-09-08 | 1,310 | 1,319 | 1,305 | 1,317 | 9,200 | 1,317 |
| 2025-09-05 | 1,292 | 1,296 | 1,289 | 1,290 | 4,700 | 1,290 |
| 2025-09-04 | 1,285 | 1,291 | 1,282 | 1,291 | 8,100 | 1,291 |
| 2025-09-03 | 1,303 | 1,303 | 1,287 | 1,287 | 5,000 | 1,287 |
| 2025-09-02 | 1,310 | 1,310 | 1,290 | 1,294 | 8,000 | 1,294 |
| 2025-09-01 | 1,311 | 1,312 | 1,302 | 1,302 | 9,400 | 1,302 |
| 2025-08-29 | 1,308 | 1,312 | 1,305 | 1,306 | 4,200 | 1,306 |
| 2025-08-28 | 1,318 | 1,323 | 1,311 | 1,312 | 2,400 | 1,312 |
| 2025-08-27 | 1,300 | 1,323 | 1,300 | 1,321 | 11,900 | 1,321 |
| 2025-08-26 | 1,305 | 1,315 | 1,297 | 1,300 | 10,900 | 1,300 |
| 2025-08-25 | 1,304 | 1,309 | 1,303 | 1,305 | 6,200 | 1,305 |
| 2025-08-22 | 1,298 | 1,309 | 1,298 | 1,309 | 8,400 | 1,309 |
| 2025-08-21 | 1,309 | 1,309 | 1,296 | 1,301 | 6,900 | 1,301 |
| 2025-08-20 | 1,299 | 1,309 | 1,299 | 1,308 | 5,000 | 1,308 |
| 2025-08-19 | 1,300 | 1,300 | 1,289 | 1,299 | 9,700 | 1,299 |
| 2025-08-18 | 1,308 | 1,308 | 1,296 | 1,297 | 11,400 | 1,297 |
| 2025-08-15 | 1,293 | 1,300 | 1,290 | 1,299 | 3,300 | 1,299 |
| 2025-08-14 | 1,285 | 1,294 | 1,279 | 1,293 | 12,600 | 1,293 |
| 2025-08-13 | 1,295 | 1,295 | 1,282 | 1,282 | 2,600 | 1,282 |
| 2025-08-12 | 1,290 | 1,291 | 1,280 | 1,283 | 7,600 | 1,283 |
| 2025-08-08 | 1,273 | 1,280 | 1,268 | 1,280 | 11,000 | 1,280 |
| 2025-08-07 | 1,279 | 1,280 | 1,272 | 1,274 | 6,800 | 1,274 |
| 2025-08-06 | 1,270 | 1,278 | 1,270 | 1,272 | 4,100 | 1,272 |
| 2025-08-05 | 1,272 | 1,277 | 1,257 | 1,269 | 10,500 | 1,269 |
| 2025-08-04 | 1,280 | 1,284 | 1,268 | 1,273 | 7,700 | 1,273 |
| 2025-08-01 | 1,288 | 1,292 | 1,285 | 1,290 | 8,700 | 1,290 |
| 2025-07-31 | 1,280 | 1,291 | 1,279 | 1,291 | 6,500 | 1,291 |
| 2025-07-30 | 1,273 | 1,285 | 1,264 | 1,282 | 11,300 | 1,282 |
| 2025-07-29 | 1,265 | 1,274 | 1,265 | 1,273 | 3,800 | 1,273 |
| 2025-07-28 | 1,265 | 1,280 | 1,265 | 1,271 | 7,100 | 1,271 |
| 2025-07-25 | 1,250 | 1,262 | 1,250 | 1,262 | 3,900 | 1,262 |
| 2025-07-24 | 1,245 | 1,258 | 1,245 | 1,250 | 7,500 | 1,250 |
| 2025-07-23 | 1,261 | 1,267 | 1,238 | 1,245 | 19,100 | 1,245 |
| 2025-07-22 | 1,265 | 1,273 | 1,248 | 1,261 | 25,100 | 1,261 |
| 2025-07-18 | 1,280 | 1,282 | 1,230 | 1,275 | 31,600 | 1,275 |
| 2025-07-17 | 1,272 | 1,282 | 1,269 | 1,281 | 19,300 | 1,281 |
| 2025-07-16 | 1,281 | 1,290 | 1,266 | 1,284 | 25,300 | 1,284 |
| 2025-07-15 | 1,343 | 1,356 | 1,269 | 1,273 | 115,700 | 1,273 |
| 2025-07-14 | 1,321 | 1,340 | 1,311 | 1,330 | 18,200 | 1,330 |
| 2025-07-11 | 1,317 | 1,328 | 1,308 | 1,319 | 7,800 | 1,319 |
| 2025-07-10 | 1,325 | 1,333 | 1,315 | 1,322 | 21,800 | 1,322 |
| 2025-07-09 | 1,321 | 1,330 | 1,317 | 1,328 | 10,800 | 1,328 |
| 2025-07-08 | 1,378 | 1,378 | 1,303 | 1,316 | 63,400 | 1,316 |
| 2025-07-07 | 1,318 | 1,350 | 1,315 | 1,348 | 17,700 | 1,348 |
| 2025-07-04 | 1,322 | 1,330 | 1,303 | 1,315 | 15,500 | 1,315 |
| 2025-07-03 | 1,280 | 1,307 | 1,274 | 1,307 | 9,900 | 1,307 |
| 2025-07-02 | 1,279 | 1,281 | 1,265 | 1,280 | 5,900 | 1,280 |
| 2025-07-01 | 1,293 | 1,293 | 1,280 | 1,290 | 2,300 | 1,290 |
| 2025-06-30 | 1,284 | 1,295 | 1,278 | 1,279 | 3,800 | 1,279 |
| 2025-06-27 | 1,273 | 1,282 | 1,270 | 1,275 | 4,700 | 1,275 |
| 2025-06-26 | 1,273 | 1,280 | 1,269 | 1,270 | 12,800 | 1,270 |
| 2025-06-25 | 1,258 | 1,273 | 1,251 | 1,273 | 15,700 | 1,273 |
| 2025-06-24 | 1,237 | 1,258 | 1,237 | 1,258 | 8,400 | 1,258 |
| 2025-06-23 | 1,245 | 1,252 | 1,236 | 1,236 | 7,500 | 1,236 |
| 2025-06-20 | 1,266 | 1,266 | 1,261 | 1,262 | 1,900 | 1,262 |
| 2025-06-19 | 1,260 | 1,274 | 1,254 | 1,264 | 5,400 | 1,264 |
| 2025-06-18 | 1,250 | 1,260 | 1,241 | 1,250 | 11,500 | 1,250 |
| 2025-06-17 | 1,244 | 1,244 | 1,240 | 1,240 | 1,100 | 1,240 |
| 2025-06-16 | 1,240 | 1,244 | 1,232 | 1,243 | 4,300 | 1,243 |
| 2025-06-13 | 1,237 | 1,249 | 1,224 | 1,239 | 8,300 | 1,239 |
| 2025-06-12 | 1,230 | 1,236 | 1,230 | 1,236 | 1,500 | 1,236 |
| 2025-06-11 | 1,230 | 1,236 | 1,228 | 1,229 | 7,100 | 1,229 |
| 2025-06-10 | 1,234 | 1,237 | 1,225 | 1,228 | 6,200 | 1,228 |
| 2025-06-09 | 1,253 | 1,253 | 1,237 | 1,237 | 8,000 | 1,237 |
| 2025-06-06 | 1,249 | 1,259 | 1,249 | 1,250 | 6,600 | 1,250 |
| 2025-06-05 | 1,243 | 1,255 | 1,243 | 1,249 | 11,000 | 1,249 |
| 2025-06-04 | 1,258 | 1,258 | 1,240 | 1,250 | 11,600 | 1,250 |
| 2025-06-03 | 1,248 | 1,265 | 1,237 | 1,265 | 30,600 | 1,265 |
| 2025-06-02 | 1,235 | 1,261 | 1,234 | 1,250 | 9,800 | 1,250 |
| 2025-05-30 | 1,250 | 1,256 | 1,208 | 1,246 | 21,600 | 1,246 |
| 2025-05-29 | 1,266 | 1,274 | 1,245 | 1,250 | 25,700 | 1,250 |
| 2025-05-28 | 1,318 | 1,326 | 1,306 | 1,311 | 16,300 | 1,311 |
| 2025-05-27 | 1,308 | 1,316 | 1,300 | 1,316 | 7,700 | 1,316 |
| 2025-05-26 | 1,296 | 1,312 | 1,295 | 1,308 | 5,300 | 1,308 |
| 2025-05-23 | 1,309 | 1,309 | 1,286 | 1,295 | 11,100 | 1,295 |
| 2025-05-22 | 1,293 | 1,310 | 1,290 | 1,309 | 7,000 | 1,309 |
| 2025-05-21 | 1,290 | 1,308 | 1,285 | 1,306 | 9,100 | 1,306 |
| 2025-05-20 | 1,309 | 1,319 | 1,292 | 1,294 | 4,900 | 1,294 |
| 2025-05-19 | 1,311 | 1,315 | 1,300 | 1,309 | 6,300 | 1,309 |
| 2025-05-16 | 1,329 | 1,329 | 1,307 | 1,307 | 7,800 | 1,307 |
| 2025-05-15 | 1,327 | 1,327 | 1,315 | 1,320 | 3,600 | 1,320 |
| 2025-05-14 | 1,320 | 1,328 | 1,309 | 1,328 | 8,400 | 1,328 |
| 2025-05-13 | 1,334 | 1,334 | 1,301 | 1,329 | 9,300 | 1,329 |
| 2025-05-12 | 1,349 | 1,351 | 1,330 | 1,330 | 7,000 | 1,330 |
| 2025-05-09 | 1,340 | 1,357 | 1,340 | 1,341 | 4,300 | 1,341 |
| 2025-05-08 | 1,337 | 1,355 | 1,322 | 1,337 | 15,100 | 1,337 |
| 2025-05-07 | 1,313 | 1,339 | 1,313 | 1,337 | 6,300 | 1,337 |
| 2025-05-02 | 1,324 | 1,324 | 1,311 | 1,313 | 2,900 | 1,313 |
| 2025-05-01 | 1,321 | 1,325 | 1,315 | 1,324 | 8,900 | 1,324 |
| 2025-04-30 | 1,321 | 1,341 | 1,320 | 1,321 | 7,100 | 1,321 |
| 2025-04-28 | 1,293 | 1,347 | 1,293 | 1,327 | 20,400 | 1,327 |
| 2025-04-25 | 1,284 | 1,295 | 1,275 | 1,295 | 6,000 | 1,295 |
| 2025-04-24 | 1,316 | 1,334 | 1,270 | 1,284 | 12,700 | 1,284 |
| 2025-04-23 | 1,321 | 1,340 | 1,313 | 1,314 | 23,800 | 1,314 |
| 2025-04-22 | 1,253 | 1,321 | 1,253 | 1,321 | 13,200 | 1,321 |
| 2025-04-21 | 1,248 | 1,281 | 1,248 | 1,276 | 10,900 | 1,276 |
| 2025-04-18 | 1,230 | 1,250 | 1,230 | 1,248 | 3,900 | 1,248 |
| 2025-04-17 | 1,220 | 1,230 | 1,216 | 1,230 | 4,100 | 1,230 |
| 2025-04-16 | 1,219 | 1,226 | 1,217 | 1,220 | 6,900 | 1,220 |
| 2025-04-15 | 1,231 | 1,241 | 1,218 | 1,218 | 14,400 | 1,218 |
| 2025-04-14 | 1,218 | 1,235 | 1,176 | 1,223 | 26,900 | 1,223 |
| 2025-04-11 | 1,116 | 1,175 | 1,109 | 1,164 | 13,400 | 1,164 |
| 2025-04-10 | 1,189 | 1,189 | 1,106 | 1,137 | 13,000 | 1,137 |
| 2025-04-09 | 1,119 | 1,119 | 1,075 | 1,099 | 15,900 | 1,099 |
| 2025-04-08 | 1,126 | 1,149 | 1,102 | 1,138 | 17,400 | 1,138 |
| 2025-04-07 | 1,000 | 1,100 | 1,000 | 1,049 | 95,800 | 1,049 |
| 2025-04-04 | 1,230 | 1,233 | 1,118 | 1,189 | 34,400 | 1,189 |
| 2025-04-03 | 1,271 | 1,271 | 1,235 | 1,236 | 13,600 | 1,236 |
| 2025-04-02 | 1,281 | 1,284 | 1,273 | 1,275 | 9,700 | 1,275 |
| 2025-04-01 | 1,324 | 1,324 | 1,276 | 1,277 | 13,700 | 1,277 |
| 2025-03-31 | 1,324 | 1,324 | 1,301 | 1,315 | 11,200 | 1,315 |
| 2025-03-28 | 1,332 | 1,343 | 1,325 | 1,343 | 4,100 | 1,343 |
| 2025-03-27 | 1,335 | 1,336 | 1,325 | 1,332 | 5,900 | 1,332 |
| 2025-03-26 | 1,315 | 1,337 | 1,315 | 1,335 | 2,800 | 1,335 |
| 2025-03-25 | 1,310 | 1,333 | 1,309 | 1,314 | 10,200 | 1,314 |
| 2025-03-24 | 1,283 | 1,310 | 1,282 | 1,310 | 13,600 | 1,310 |
| 2025-03-21 | 1,277 | 1,281 | 1,273 | 1,281 | 3,100 | 1,281 |
| 2025-03-19 | 1,271 | 1,278 | 1,271 | 1,276 | 1,900 | 1,276 |
| 2025-03-18 | 1,270 | 1,270 | 1,268 | 1,270 | 4,000 | 1,270 |
| 2025-03-17 | 1,270 | 1,271 | 1,267 | 1,269 | 2,200 | 1,269 |
| 2025-03-14 | 1,264 | 1,274 | 1,263 | 1,269 | 2,200 | 1,269 |
| 2025-03-13 | 1,279 | 1,279 | 1,262 | 1,262 | 3,000 | 1,262 |
| 2025-03-12 | 1,245 | 1,269 | 1,245 | 1,266 | 5,100 | 1,266 |
| 2025-03-11 | 1,240 | 1,255 | 1,223 | 1,242 | 6,400 | 1,242 |
| 2025-03-10 | 1,238 | 1,240 | 1,232 | 1,232 | 1,600 | 1,232 |
| 2025-03-07 | 1,223 | 1,238 | 1,221 | 1,238 | 8,600 | 1,238 |
| 2025-03-06 | 1,226 | 1,232 | 1,222 | 1,232 | 5,000 | 1,232 |
| 2025-03-05 | 1,225 | 1,233 | 1,225 | 1,230 | 2,300 | 1,230 |
| 2025-03-04 | 1,238 | 1,238 | 1,220 | 1,228 | 14,900 | 1,228 |
| 2025-03-03 | 1,247 | 1,247 | 1,228 | 1,239 | 10,900 | 1,239 |
| 2025-02-28 | 1,231 | 1,248 | 1,226 | 1,231 | 12,800 | 1,231 |
| 2025-02-27 | 1,252 | 1,255 | 1,241 | 1,242 | 7,100 | 1,242 |
| 2025-02-26 | 1,236 | 1,242 | 1,228 | 1,242 | 14,100 | 1,242 |
| 2025-02-25 | 1,227 | 1,244 | 1,227 | 1,236 | 6,000 | 1,236 |
| 2025-02-21 | 1,232 | 1,258 | 1,228 | 1,228 | 6,800 | 1,228 |
| 2025-02-20 | 1,241 | 1,250 | 1,234 | 1,237 | 9,500 | 1,237 |
| 2025-02-19 | 1,251 | 1,258 | 1,246 | 1,246 | 2,100 | 1,246 |
| 2025-02-18 | 1,256 | 1,256 | 1,247 | 1,256 | 1,800 | 1,256 |
| 2025-02-17 | 1,248 | 1,268 | 1,248 | 1,252 | 2,700 | 1,252 |
| 2025-02-14 | 1,244 | 1,256 | 1,243 | 1,246 | 3,300 | 1,246 |
| 2025-02-13 | 1,253 | 1,262 | 1,250 | 1,251 | 2,400 | 1,251 |
| 2025-02-12 | 1,257 | 1,263 | 1,252 | 1,253 | 4,500 | 1,253 |
| 2025-02-10 | 1,264 | 1,265 | 1,260 | 1,265 | 700 | 1,265 |
| 2025-02-07 | 1,263 | 1,277 | 1,246 | 1,264 | 3,600 | 1,264 |
| 2025-02-06 | 1,243 | 1,263 | 1,243 | 1,255 | 3,700 | 1,255 |
| 2025-02-05 | 1,238 | 1,258 | 1,238 | 1,243 | 1,400 | 1,243 |
| 2025-02-04 | 1,241 | 1,265 | 1,237 | 1,237 | 12,000 | 1,237 |
| 2025-02-03 | 1,246 | 1,248 | 1,230 | 1,234 | 17,300 | 1,234 |
| 2025-01-31 | 1,289 | 1,289 | 1,251 | 1,251 | 3,300 | 1,251 |
| 2025-01-30 | 1,286 | 1,288 | 1,275 | 1,288 | 1,700 | 1,288 |
| 2025-01-29 | 1,283 | 1,291 | 1,283 | 1,291 | 1,100 | 1,291 |
| 2025-01-28 | 1,289 | 1,306 | 1,282 | 1,282 | 7,800 | 1,282 |
| 2025-01-27 | 1,270 | 1,290 | 1,270 | 1,282 | 4,400 | 1,282 |
| 2025-01-24 | 1,285 | 1,300 | 1,265 | 1,265 | 7,700 | 1,265 |
| 2025-01-23 | 1,256 | 1,290 | 1,253 | 1,270 | 10,600 | 1,270 |
| 2025-01-22 | 1,231 | 1,257 | 1,231 | 1,242 | 8,100 | 1,242 |
| 2025-01-21 | 1,233 | 1,253 | 1,224 | 1,235 | 13,900 | 1,235 |
| 2025-01-20 | 1,229 | 1,244 | 1,224 | 1,235 | 23,300 | 1,235 |
| 2025-01-17 | 1,228 | 1,250 | 1,213 | 1,224 | 24,900 | 1,224 |
| 2025-01-16 | 1,284 | 1,285 | 1,250 | 1,252 | 33,500 | 1,252 |
| 2025-01-15 | 1,322 | 1,347 | 1,270 | 1,284 | 75,800 | 1,284 |
| 2025-01-14 | 1,378 | 1,417 | 1,365 | 1,412 | 27,800 | 1,412 |
| 2025-01-10 | 1,370 | 1,398 | 1,365 | 1,385 | 9,600 | 1,385 |
| 2025-01-09 | 1,392 | 1,392 | 1,367 | 1,367 | 8,600 | 1,367 |
| 2025-01-08 | 1,392 | 1,401 | 1,386 | 1,392 | 5,900 | 1,392 |
| 2025-01-07 | 1,423 | 1,424 | 1,400 | 1,400 | 7,300 | 1,400 |
| 2025-01-06 | 1,389 | 1,450 | 1,367 | 1,416 | 31,400 | 1,416 |
分割・併合履歴 ： [2014-02-26]1株→2株 [2012-05-29]1株→100株