3021 (株)パシフィックネット の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 118,000 | 119,000 | 117,000 | 119,000 | 44 | 595 |
| 2006-12-28 | 120,000 | 124,000 | 118,000 | 118,000 | 183 | 590 |
| 2006-12-27 | 117,000 | 122,000 | 117,000 | 118,000 | 298 | 590 |
| 2006-12-26 | 130,000 | 135,000 | 129,000 | 135,000 | 54 | 675 |
| 2006-12-25 | 133,000 | 134,000 | 132,000 | 133,000 | 31 | 665 |
| 2006-12-22 | 137,000 | 138,000 | 134,000 | 135,000 | 35 | 675 |
| 2006-12-21 | 143,000 | 143,000 | 138,000 | 140,000 | 18 | 700 |
| 2006-12-20 | 133,000 | 142,000 | 133,000 | 142,000 | 59 | 710 |
| 2006-12-19 | 143,000 | 144,000 | 135,000 | 135,000 | 91 | 675 |
| 2006-12-18 | 146,000 | 148,000 | 145,000 | 145,000 | 45 | 725 |
| 2006-12-15 | 146,000 | 152,000 | 143,000 | 145,000 | 361 | 725 |
| 2006-12-14 | 139,000 | 145,000 | 138,000 | 145,000 | 112 | 725 |
| 2006-12-13 | 137,000 | 139,000 | 134,000 | 136,000 | 63 | 680 |
| 2006-12-12 | 143,000 | 144,000 | 136,000 | 140,000 | 128 | 700 |
| 2006-12-11 | 149,000 | 149,000 | 141,000 | 143,000 | 204 | 715 |
| 2006-12-08 | 178,000 | 180,000 | 154,000 | 154,000 | 977 | 770 |
| 2006-12-07 | 136,000 | 154,000 | 134,000 | 154,000 | 599 | 770 |
| 2006-12-06 | 130,000 | 136,000 | 129,000 | 134,000 | 53 | 670 |
| 2006-12-05 | 130,000 | 130,000 | 129,000 | 129,000 | 20 | 645 |
| 2006-12-04 | 132,000 | 132,000 | 125,000 | 129,000 | 16 | 645 |
| 2006-12-01 | 129,000 | 132,000 | 128,000 | 132,000 | 16 | 660 |
| 2006-11-30 | 134,000 | 134,000 | 131,000 | 131,000 | 55 | 655 |
| 2006-11-29 | 127,000 | 129,000 | 126,000 | 126,000 | 26 | 630 |
| 2006-11-28 | 123,000 | 129,000 | 123,000 | 126,000 | 23 | 630 |
| 2006-11-27 | 122,000 | 125,000 | 121,000 | 125,000 | 15 | 625 |
| 2006-11-24 | 124,000 | 124,000 | 118,000 | 123,000 | 26 | 615 |
| 2006-11-22 | 113,000 | 125,000 | 113,000 | 120,000 | 84 | 600 |
| 2006-11-21 | 117,000 | 118,000 | 112,000 | 113,000 | 41 | 565 |
| 2006-11-20 | 129,000 | 129,000 | 115,000 | 115,000 | 59 | 575 |
| 2006-11-17 | 134,000 | 135,000 | 129,000 | 130,000 | 42 | 650 |
| 2006-11-16 | 137,000 | 138,000 | 134,000 | 138,000 | 18 | 690 |
| 2006-11-15 | 141,000 | 141,000 | 139,000 | 139,000 | 26 | 695 |
| 2006-11-14 | 137,000 | 139,000 | 136,000 | 138,000 | 24 | 690 |
| 2006-11-13 | 143,000 | 143,000 | 138,000 | 138,000 | 57 | 690 |
| 2006-11-10 | 146,000 | 148,000 | 145,000 | 145,000 | 12 | 725 |
| 2006-11-09 | 150,000 | 150,000 | 145,000 | 146,000 | 36 | 730 |
| 2006-11-08 | 152,000 | 153,000 | 147,000 | 149,000 | 38 | 745 |
| 2006-11-07 | 151,000 | 155,000 | 150,000 | 151,000 | 36 | 755 |
| 2006-11-06 | 148,000 | 151,000 | 148,000 | 150,000 | 22 | 750 |
| 2006-11-02 | 152,000 | 152,000 | 149,000 | 149,000 | 21 | 745 |
| 2006-11-01 | 149,000 | 151,000 | 148,000 | 151,000 | 36 | 755 |
| 2006-10-31 | 154,000 | 171,000 | 148,000 | 152,000 | 470 | 760 |
| 2006-10-30 | 154,000 | 156,000 | 152,000 | 152,000 | 17 | 760 |
| 2006-10-27 | 161,000 | 161,000 | 153,000 | 157,000 | 22 | 785 |
| 2006-10-26 | 156,000 | 160,000 | 154,000 | 159,000 | 54 | 795 |
| 2006-10-25 | 160,000 | 160,000 | 152,000 | 154,000 | 31 | 770 |
| 2006-10-24 | 163,000 | 163,000 | 158,000 | 158,000 | 29 | 790 |
| 2006-10-23 | 156,000 | 162,000 | 146,000 | 160,000 | 65 | 800 |
| 2006-10-20 | 156,000 | 162,000 | 155,000 | 159,000 | 70 | 795 |
| 2006-10-19 | 158,000 | 162,000 | 157,000 | 158,000 | 64 | 790 |
| 2006-10-18 | 150,000 | 158,000 | 147,000 | 156,000 | 63 | 780 |
| 2006-10-17 | 157,000 | 157,000 | 151,000 | 151,000 | 38 | 755 |
| 2006-10-16 | 157,000 | 157,000 | 153,000 | 155,000 | 42 | 775 |
| 2006-10-13 | 148,000 | 153,000 | 148,000 | 151,000 | 70 | 755 |
| 2006-10-12 | 149,000 | 151,000 | 147,000 | 148,000 | 74 | 740 |
| 2006-10-11 | 155,000 | 156,000 | 148,000 | 150,000 | 68 | 750 |
| 2006-10-10 | 155,000 | 161,000 | 146,000 | 155,000 | 131 | 775 |
| 2006-10-06 | 166,000 | 166,000 | 161,000 | 161,000 | 48 | 805 |
| 2006-10-05 | 175,000 | 175,000 | 163,000 | 164,000 | 158 | 820 |
| 2006-10-04 | 188,000 | 190,000 | 177,000 | 178,000 | 98 | 890 |
| 2006-10-03 | 180,000 | 192,000 | 180,000 | 188,000 | 216 | 940 |
| 2006-10-02 | 176,000 | 180,000 | 172,000 | 179,000 | 66 | 895 |
| 2006-09-29 | 166,000 | 174,000 | 165,000 | 170,000 | 79 | 850 |
| 2006-09-28 | 164,000 | 166,000 | 163,000 | 163,000 | 70 | 815 |
| 2006-09-27 | 158,000 | 160,000 | 157,000 | 158,000 | 50 | 790 |
| 2006-09-26 | 159,000 | 159,000 | 155,000 | 157,000 | 19 | 785 |
| 2006-09-25 | 163,000 | 163,000 | 157,000 | 157,000 | 47 | 785 |
| 2006-09-22 | 162,000 | 165,000 | 161,000 | 162,000 | 47 | 810 |
| 2006-09-21 | 168,000 | 168,000 | 163,000 | 167,000 | 25 | 835 |
| 2006-09-20 | 167,000 | 167,000 | 165,000 | 166,000 | 19 | 830 |
| 2006-09-19 | 168,000 | 168,000 | 163,000 | 166,000 | 52 | 830 |
| 2006-09-15 | 166,000 | 169,000 | 164,000 | 165,000 | 64 | 825 |
| 2006-09-14 | 174,000 | 174,000 | 166,000 | 167,000 | 175 | 835 |
| 2006-09-13 | 180,000 | 208,000 | 165,000 | 165,000 | 1,393 | 825 |
| 2006-09-12 | 185,000 | 185,000 | 180,000 | 181,000 | 43 | 905 |
| 2006-09-11 | 194,000 | 194,000 | 182,000 | 188,000 | 42 | 940 |
| 2006-09-08 | 190,000 | 193,000 | 189,000 | 191,000 | 29 | 955 |
| 2006-09-07 | 187,000 | 192,000 | 187,000 | 189,000 | 22 | 945 |
| 2006-09-06 | 194,000 | 195,000 | 190,000 | 193,000 | 49 | 965 |
| 2006-09-05 | 191,000 | 194,000 | 187,000 | 194,000 | 82 | 970 |
| 2006-09-04 | 189,000 | 190,000 | 185,000 | 190,000 | 40 | 950 |
| 2006-09-01 | 182,000 | 184,000 | 181,000 | 183,000 | 65 | 915 |
| 2006-08-31 | 191,000 | 191,000 | 183,000 | 185,000 | 95 | 925 |
| 2006-08-30 | 201,000 | 201,000 | 190,000 | 193,000 | 89 | 965 |
| 2006-08-29 | 198,000 | 199,000 | 188,000 | 198,000 | 116 | 990 |
| 2006-08-28 | 211,000 | 211,000 | 196,000 | 198,000 | 95 | 990 |
| 2006-08-25 | 210,000 | 212,000 | 205,000 | 207,000 | 138 | 1,035 |
| 2006-08-24 | 212,000 | 213,000 | 204,000 | 206,000 | 193 | 1,030 |
| 2006-08-23 | 214,000 | 228,000 | 203,000 | 208,000 | 1,163 | 1,040 |
| 2006-08-22 | 189,000 | 218,000 | 185,000 | 210,000 | 827 | 1,050 |
| 2006-08-21 | 175,000 | 196,000 | 175,000 | 190,000 | 731 | 950 |
| 2006-08-18 | 174,000 | 175,000 | 173,000 | 174,000 | 47 | 870 |
| 2006-08-17 | 180,000 | 181,000 | 176,000 | 176,000 | 89 | 880 |
| 2006-08-16 | 175,000 | 177,000 | 174,000 | 176,000 | 60 | 880 |
| 2006-08-15 | 171,000 | 174,000 | 169,000 | 173,000 | 52 | 865 |
| 2006-08-14 | 172,000 | 172,000 | 167,000 | 171,000 | 48 | 855 |
| 2006-08-11 | 171,000 | 172,000 | 168,000 | 172,000 | 46 | 860 |
| 2006-08-10 | 177,000 | 177,000 | 168,000 | 172,000 | 69 | 860 |
| 2006-08-09 | 175,000 | 175,000 | 170,000 | 174,000 | 69 | 870 |
| 2006-08-08 | 188,000 | 188,000 | 171,000 | 173,000 | 157 | 865 |
| 2006-08-07 | 189,000 | 198,000 | 179,000 | 184,000 | 462 | 920 |
| 2006-08-04 | 170,000 | 182,000 | 167,000 | 178,000 | 188 | 890 |
| 2006-08-03 | 174,000 | 175,000 | 168,000 | 170,000 | 101 | 850 |
| 2006-08-02 | 164,000 | 170,000 | 163,000 | 169,000 | 53 | 845 |
| 2006-08-01 | 167,000 | 170,000 | 164,000 | 164,000 | 60 | 820 |
| 2006-07-31 | 169,000 | 173,000 | 166,000 | 166,000 | 54 | 830 |
| 2006-07-28 | 165,000 | 166,000 | 163,000 | 166,000 | 52 | 830 |
| 2006-07-27 | 161,000 | 172,000 | 158,000 | 162,000 | 301 | 810 |
| 2006-07-26 | 164,000 | 194,000 | 158,000 | 158,000 | 1,100 | 790 |
| 2006-07-25 | 173,000 | 173,000 | 164,000 | 165,000 | 40 | 825 |
| 2006-07-24 | 169,000 | 169,000 | 165,000 | 168,000 | 30 | 840 |
| 2006-07-21 | 164,000 | 172,000 | 163,000 | 166,000 | 26 | 830 |
| 2006-07-20 | 166,000 | 171,000 | 159,000 | 166,000 | 85 | 830 |
| 2006-07-19 | 164,000 | 167,000 | 157,000 | 158,000 | 61 | 790 |
| 2006-07-18 | 171,000 | 184,000 | 165,000 | 167,000 | 217 | 835 |
| 2006-07-14 | 172,000 | 188,000 | 168,000 | 171,000 | 366 | 855 |
| 2006-07-13 | 168,000 | 194,000 | 164,000 | 171,000 | 391 | 855 |
| 2006-07-12 | 181,000 | 181,000 | 169,000 | 170,000 | 378 | 850 |
| 2006-07-11 | 171,000 | 202,000 | 168,000 | 190,000 | 1,524 | 950 |
| 2006-07-10 | 174,000 | 174,000 | 168,000 | 172,000 | 40 | 860 |
| 2006-07-07 | 178,000 | 180,000 | 174,000 | 174,000 | 86 | 870 |
| 2006-07-06 | 190,000 | 190,000 | 179,000 | 181,000 | 112 | 905 |
| 2006-07-05 | 190,000 | 194,000 | 186,000 | 189,000 | 221 | 945 |
| 2006-07-04 | 209,000 | 209,000 | 205,000 | 206,000 | 38 | 1,030 |
| 2006-07-03 | 203,000 | 207,000 | 201,000 | 205,000 | 32 | 1,025 |
| 2006-06-30 | 211,000 | 213,000 | 205,000 | 207,000 | 42 | 1,035 |
| 2006-06-29 | 198,000 | 205,000 | 198,000 | 205,000 | 21 | 1,025 |
| 2006-06-28 | 200,000 | 200,000 | 192,000 | 198,000 | 34 | 990 |
| 2006-06-27 | 202,000 | 203,000 | 200,000 | 201,000 | 18 | 1,005 |
| 2006-06-26 | 206,000 | 206,000 | 203,000 | 206,000 | 21 | 1,030 |
| 2006-06-23 | 217,000 | 217,000 | 205,000 | 209,000 | 61 | 1,045 |
| 2006-06-22 | 222,000 | 223,000 | 212,000 | 219,000 | 50 | 1,095 |
| 2006-06-21 | 211,000 | 219,000 | 210,000 | 219,000 | 59 | 1,095 |
| 2006-06-20 | 227,000 | 229,000 | 207,000 | 212,000 | 110 | 1,060 |
| 2006-06-19 | 232,000 | 250,000 | 221,000 | 231,000 | 195 | 1,155 |
| 2006-06-16 | 221,000 | 242,000 | 221,000 | 235,000 | 164 | 1,175 |
| 2006-06-15 | 211,000 | 215,000 | 206,000 | 212,000 | 92 | 1,060 |
| 2006-06-14 | 179,000 | 197,000 | 177,000 | 193,000 | 81 | 965 |
| 2006-06-13 | 180,000 | 183,000 | 176,000 | 176,000 | 42 | 880 |
| 2006-06-12 | 174,000 | 180,000 | 173,000 | 178,000 | 47 | 890 |
| 2006-06-09 | 172,000 | 177,000 | 171,000 | 173,000 | 38 | 865 |
| 2006-06-08 | 177,000 | 177,000 | 165,000 | 175,000 | 63 | 875 |
| 2006-06-07 | 185,000 | 186,000 | 180,000 | 185,000 | 32 | 925 |
| 2006-06-06 | 185,000 | 189,000 | 180,000 | 186,000 | 44 | 930 |
| 2006-06-05 | 180,000 | 190,000 | 170,000 | 188,000 | 110 | 940 |
| 2006-06-02 | 184,000 | 187,000 | 164,000 | 185,000 | 248 | 925 |
| 2006-06-01 | 199,000 | 202,000 | 189,000 | 192,000 | 187 | 960 |
| 2006-05-31 | 194,000 | 204,000 | 193,000 | 196,000 | 205 | 980 |
| 2006-05-30 | 216,000 | 216,000 | 201,000 | 213,000 | 120 | 1,065 |
| 2006-05-29 | 225,000 | 225,000 | 219,000 | 221,000 | 53 | 1,105 |
| 2006-05-26 | 231,000 | 231,000 | 219,000 | 221,000 | 59 | 1,105 |
| 2006-05-25 | 228,000 | 230,000 | 223,000 | 228,000 | 49 | 1,140 |
| 2006-05-24 | 229,000 | 232,000 | 223,000 | 226,000 | 80 | 1,130 |
| 2006-05-23 | 224,000 | 230,000 | 221,000 | 230,000 | 85 | 1,150 |
| 2006-05-22 | 241,000 | 242,000 | 230,000 | 232,000 | 111 | 1,160 |
| 2006-05-19 | 230,000 | 240,000 | 225,000 | 231,000 | 154 | 1,155 |
| 2006-05-18 | 226,000 | 231,000 | 222,000 | 227,000 | 141 | 1,135 |
| 2006-05-17 | 242,000 | 242,000 | 215,000 | 238,000 | 191 | 1,190 |
| 2006-05-16 | 266,000 | 268,000 | 242,000 | 246,000 | 206 | 1,230 |
| 2006-05-15 | 274,000 | 274,000 | 255,000 | 266,000 | 120 | 1,330 |
| 2006-05-12 | 290,000 | 290,000 | 275,000 | 278,000 | 85 | 1,390 |
| 2006-05-11 | 293,000 | 293,000 | 289,000 | 292,000 | 87 | 1,460 |
| 2006-05-10 | 294,000 | 297,000 | 289,000 | 296,000 | 99 | 1,480 |
| 2006-05-09 | 296,000 | 296,000 | 293,000 | 295,000 | 85 | 1,475 |
| 2006-05-08 | 298,000 | 300,000 | 294,000 | 296,000 | 75 | 1,480 |
| 2006-05-02 | 297,000 | 298,000 | 293,000 | 296,000 | 56 | 1,480 |
| 2006-05-01 | 297,000 | 297,000 | 291,000 | 296,000 | 77 | 1,480 |
| 2006-04-28 | 296,000 | 299,000 | 293,000 | 296,000 | 96 | 1,480 |
| 2006-04-27 | 296,000 | 306,000 | 296,000 | 301,000 | 91 | 1,505 |
| 2006-04-26 | 301,000 | 302,000 | 292,000 | 295,000 | 99 | 1,475 |
| 2006-04-25 | 291,000 | 317,000 | 290,000 | 302,000 | 258 | 1,510 |
| 2006-04-24 | 301,000 | 302,000 | 289,000 | 290,000 | 239 | 1,450 |
| 2006-04-21 | 301,000 | 310,000 | 301,000 | 302,000 | 196 | 1,510 |
| 2006-04-20 | 311,000 | 314,000 | 305,000 | 305,000 | 185 | 1,525 |
| 2006-04-19 | 329,000 | 335,000 | 310,000 | 314,000 | 230 | 1,570 |
| 2006-04-18 | 303,000 | 330,000 | 303,000 | 327,000 | 302 | 1,635 |
| 2006-04-17 | 330,000 | 330,000 | 303,000 | 307,000 | 179 | 1,535 |
| 2006-04-14 | 334,000 | 334,000 | 330,000 | 330,000 | 85 | 1,650 |
| 2006-04-13 | 338,000 | 340,000 | 334,000 | 335,000 | 116 | 1,675 |
| 2006-04-12 | 340,000 | 343,000 | 336,000 | 338,000 | 125 | 1,690 |
| 2006-04-11 | 347,000 | 349,000 | 340,000 | 344,000 | 170 | 1,720 |
| 2006-04-10 | 348,000 | 348,000 | 342,000 | 347,000 | 171 | 1,735 |
| 2006-04-07 | 350,000 | 352,000 | 344,000 | 352,000 | 287 | 1,760 |
| 2006-04-06 | 357,000 | 359,000 | 346,000 | 353,000 | 410 | 1,765 |
| 2006-04-05 | 361,000 | 370,000 | 360,000 | 362,000 | 224 | 1,810 |
| 2006-04-04 | 367,000 | 377,000 | 360,000 | 364,000 | 540 | 1,820 |
| 2006-04-03 | 353,000 | 371,000 | 350,000 | 357,000 | 526 | 1,785 |
| 2006-03-31 | 347,000 | 348,000 | 340,000 | 347,000 | 252 | 1,735 |
| 2006-03-30 | 349,000 | 350,000 | 341,000 | 344,000 | 252 | 1,720 |
| 2006-03-29 | 343,000 | 347,000 | 337,000 | 344,000 | 384 | 1,720 |
| 2006-03-28 | 359,000 | 360,000 | 339,000 | 343,000 | 628 | 1,715 |
| 2006-03-27 | 353,000 | 384,000 | 353,000 | 373,000 | 2,525 | 1,865 |
| 2006-03-24 | 336,000 | 343,000 | 329,000 | 339,000 | 267 | 1,695 |
| 2006-03-23 | 335,000 | 340,000 | 334,000 | 336,000 | 204 | 1,680 |
| 2006-03-22 | 341,000 | 342,000 | 331,000 | 334,000 | 308 | 1,670 |
| 2006-03-20 | 350,000 | 350,000 | 335,000 | 339,000 | 365 | 1,695 |
| 2006-03-17 | 332,000 | 340,000 | 321,000 | 340,000 | 454 | 1,700 |
| 2006-03-16 | 355,000 | 355,000 | 326,000 | 327,000 | 607 | 1,635 |
| 2006-03-15 | 368,000 | 371,000 | 359,000 | 361,000 | 469 | 1,805 |
| 2006-03-14 | 379,000 | 380,000 | 367,000 | 367,000 | 1,017 | 1,835 |
| 2006-03-13 | 378,000 | 386,000 | 373,000 | 379,000 | 1,571 | 1,895 |
| 2006-03-10 | 396,000 | 403,000 | 372,000 | 372,000 | 2,942 | 1,860 |
| 2006-03-09 | 367,000 | 411,000 | 365,000 | 396,000 | 7,347 | 1,980 |
| 2006-03-08 | 371,000 | 380,000 | 359,000 | 361,000 | 2,881 | 1,805 |
| 2006-03-07 | 383,000 | 400,000 | 362,000 | 366,000 | 3,673 | 1,830 |
| 2006-03-06 | 409,000 | 415,000 | 377,000 | 378,000 | 2,914 | 1,890 |
| 2006-03-03 | 423,000 | 445,000 | 390,000 | 399,000 | 6,284 | 1,995 |
| 2006-03-02 | 454,000 | 488,000 | 412,000 | 415,000 | 13,010 | 2,075 |
| 2006-03-01 | 384,000 | 449,000 | 380,000 | 449,000 | 8,949 | 2,245 |
| 2006-02-28 | 435,000 | 448,000 | 389,000 | 399,000 | 8,193 | 1,995 |
| 2006-02-27 | 418,000 | 438,000 | 393,000 | 438,000 | 7,695 | 2,190 |
| 2006-02-24 | 366,000 | 420,000 | 366,000 | 388,000 | 8,150 | 1,940 |
| 2006-02-23 | 331,000 | 371,000 | 318,000 | 371,000 | 6,403 | 1,855 |
| 2006-02-22 | 314,000 | 353,000 | 303,000 | 321,000 | 3,458 | 1,605 |
| 2006-02-21 | 355,000 | 370,000 | 296,000 | 309,000 | 5,318 | 1,545 |
| 2006-02-20 | 395,000 | 428,000 | 345,000 | 345,000 | 12,296 | 1,725 |
分割・併合履歴 ： [2014-02-26]1株→2株 [2012-05-29]1株→100株
