3021 (株)パシフィックネット の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 29,500 | 30,050 | 29,500 | 30,050 | 3 | 150.25 |
| 2008-12-29 | 28,650 | 29,500 | 28,650 | 29,500 | 12 | 147.50 |
| 2008-12-26 | 29,210 | 29,220 | 29,000 | 29,000 | 15 | 145 |
| 2008-12-25 | 30,050 | 30,050 | 29,500 | 29,510 | 14 | 147.55 |
| 2008-12-24 | 30,350 | 30,350 | 30,000 | 30,000 | 12 | 150 |
| 2008-12-22 | 30,000 | 30,850 | 30,000 | 30,850 | 23 | 154.25 |
| 2008-12-19 | 30,600 | 30,650 | 30,200 | 30,200 | 47 | 151 |
| 2008-12-18 | 31,550 | 34,200 | 31,500 | 34,200 | 18 | 171 |
| 2008-12-17 | 32,100 | 32,100 | 31,500 | 31,500 | 6 | 157.50 |
| 2008-12-15 | 33,000 | 36,150 | 33,000 | 36,150 | 11 | 180.75 |
| 2008-12-12 | 36,000 | 36,000 | 34,000 | 34,000 | 2 | 170 |
| 2008-12-11 | 36,150 | 36,150 | 36,100 | 36,100 | 14 | 180.50 |
| 2008-12-10 | 36,000 | 36,050 | 36,000 | 36,000 | 15 | 180 |
| 2008-12-09 | 39,500 | 39,500 | 35,500 | 35,500 | 46 | 177.50 |
| 2008-12-08 | 31,150 | 35,500 | 31,150 | 35,500 | 25 | 177.50 |
| 2008-12-05 | 29,300 | 31,500 | 29,300 | 31,500 | 19 | 157.50 |
| 2008-12-04 | 30,000 | 30,300 | 30,000 | 30,000 | 16 | 150 |
| 2008-12-03 | 30,400 | 30,500 | 30,400 | 30,500 | 5 | 152.50 |
| 2008-12-02 | 30,500 | 30,500 | 28,500 | 30,500 | 4 | 152.50 |
| 2008-12-01 | 30,500 | 30,700 | 30,500 | 30,700 | 7 | 153.50 |
| 2008-11-28 | 31,000 | 31,000 | 30,700 | 30,700 | 10 | 153.50 |
| 2008-11-27 | 30,700 | 31,000 | 30,700 | 30,700 | 13 | 153.50 |
| 2008-11-26 | 32,650 | 32,650 | 30,550 | 30,550 | 8 | 152.75 |
| 2008-11-25 | 32,550 | 33,000 | 32,550 | 33,000 | 3 | 165 |
| 2008-11-21 | 32,500 | 32,500 | 32,500 | 32,500 | 1 | 162.50 |
| 2008-11-20 | 31,750 | 31,750 | 31,750 | 31,750 | 73 | 158.75 |
| 2008-11-19 | 35,750 | 35,750 | 35,750 | 35,750 | 35 | 178.75 |
| 2008-11-18 | 38,500 | 38,500 | 34,900 | 34,900 | 39 | 174.50 |
| 2008-11-17 | 38,600 | 38,600 | 38,500 | 38,600 | 35 | 193 |
| 2008-11-14 | 37,000 | 37,400 | 37,000 | 37,400 | 28 | 187 |
| 2008-11-13 | 38,800 | 38,800 | 37,000 | 37,000 | 40 | 185 |
| 2008-11-12 | 41,500 | 41,500 | 41,000 | 41,000 | 66 | 205 |
| 2008-11-11 | 41,500 | 41,500 | 41,500 | 41,500 | 32 | 207.50 |
| 2008-11-10 | 44,100 | 44,500 | 41,500 | 41,500 | 41 | 207.50 |
| 2008-11-07 | 44,750 | 44,750 | 44,700 | 44,750 | 36 | 223.75 |
| 2008-11-06 | 37,750 | 41,550 | 37,750 | 41,550 | 55 | 207.75 |
| 2008-11-05 | 35,950 | 37,700 | 35,950 | 37,700 | 6 | 188.50 |
| 2008-11-04 | 32,150 | 33,750 | 32,150 | 33,700 | 43 | 168.50 |
| 2008-10-31 | 31,700 | 31,700 | 31,650 | 31,650 | 14 | 158.25 |
| 2008-10-30 | 32,100 | 32,100 | 31,650 | 31,650 | 37 | 158.25 |
| 2008-10-29 | 31,750 | 32,550 | 31,750 | 32,050 | 10 | 160.25 |
| 2008-10-28 | 31,700 | 31,700 | 31,700 | 31,700 | 29 | 158.50 |
| 2008-10-27 | 28,600 | 29,800 | 28,600 | 28,700 | 31 | 143.50 |
| 2008-10-24 | 28,800 | 29,500 | 27,700 | 29,100 | 22 | 145.50 |
| 2008-10-23 | 30,500 | 30,500 | 28,500 | 30,000 | 46 | 150 |
| 2008-10-22 | 29,700 | 30,500 | 29,700 | 30,500 | 12 | 152.50 |
| 2008-10-21 | 29,800 | 30,400 | 29,500 | 30,400 | 41 | 152 |
| 2008-10-20 | 27,400 | 29,900 | 27,200 | 29,900 | 58 | 149.50 |
| 2008-10-17 | 31,200 | 31,200 | 29,200 | 29,200 | 107 | 146 |
| 2008-10-16 | 33,200 | 33,200 | 33,200 | 33,200 | 16 | 166 |
| 2008-10-15 | 37,200 | 37,200 | 37,200 | 37,200 | 1 | 186 |
| 2008-10-10 | 34,500 | 34,550 | 32,000 | 32,050 | 32 | 160.25 |
| 2008-10-09 | 35,000 | 36,000 | 35,000 | 36,000 | 6 | 180 |
| 2008-10-08 | 35,600 | 36,500 | 35,600 | 36,500 | 15 | 182.50 |
| 2008-10-07 | 36,900 | 38,000 | 36,600 | 38,000 | 23 | 190 |
| 2008-10-06 | 41,250 | 41,250 | 40,000 | 40,500 | 67 | 202.50 |
| 2008-10-03 | 43,850 | 43,850 | 42,000 | 42,050 | 31 | 210.25 |
| 2008-10-02 | 43,800 | 43,800 | 43,800 | 43,800 | 1 | 219 |
| 2008-10-01 | 43,750 | 45,400 | 43,100 | 45,400 | 12 | 227 |
| 2008-09-30 | 43,650 | 43,650 | 43,600 | 43,650 | 8 | 218.25 |
| 2008-09-29 | 44,650 | 44,650 | 43,600 | 43,600 | 21 | 218 |
| 2008-09-26 | 45,750 | 45,850 | 45,750 | 45,850 | 2 | 229.25 |
| 2008-09-25 | 43,750 | 43,750 | 43,550 | 43,700 | 16 | 218.50 |
| 2008-09-24 | 43,700 | 44,000 | 43,700 | 43,900 | 13 | 219.50 |
| 2008-09-22 | 45,000 | 45,000 | 44,500 | 44,500 | 5 | 222.50 |
| 2008-09-19 | 44,600 | 44,600 | 44,600 | 44,600 | 13 | 223 |
| 2008-09-18 | 44,050 | 48,050 | 44,050 | 48,050 | 11 | 240.25 |
| 2008-09-17 | 45,000 | 45,000 | 45,000 | 45,000 | 1 | 225 |
| 2008-09-16 | 45,500 | 45,500 | 44,300 | 44,500 | 5 | 222.50 |
| 2008-09-11 | 44,700 | 44,800 | 44,700 | 44,800 | 5 | 224 |
| 2008-09-10 | 45,350 | 45,350 | 45,300 | 45,300 | 2 | 226.50 |
| 2008-09-08 | 47,900 | 47,900 | 45,000 | 45,000 | 50 | 225 |
| 2008-09-05 | 48,000 | 48,000 | 47,600 | 47,800 | 17 | 239 |
| 2008-09-04 | 48,900 | 49,000 | 48,800 | 48,800 | 13 | 244 |
| 2008-09-03 | 49,000 | 49,000 | 49,000 | 49,000 | 1 | 245 |
| 2008-09-02 | 49,000 | 49,000 | 48,550 | 49,000 | 7 | 245 |
| 2008-09-01 | 48,600 | 49,000 | 48,600 | 49,000 | 3 | 245 |
| 2008-08-29 | 48,700 | 48,700 | 48,500 | 48,550 | 5 | 242.75 |
| 2008-08-28 | 49,050 | 49,050 | 48,600 | 48,650 | 8 | 243.25 |
| 2008-08-27 | 49,000 | 49,000 | 49,000 | 49,000 | 3 | 245 |
| 2008-08-26 | 47,950 | 48,000 | 47,900 | 48,000 | 5 | 240 |
| 2008-08-25 | 48,000 | 48,000 | 47,900 | 47,900 | 7 | 239.50 |
| 2008-08-22 | 47,900 | 48,600 | 47,900 | 48,600 | 2 | 243 |
| 2008-08-21 | 49,050 | 49,050 | 49,050 | 49,050 | 1 | 245.25 |
| 2008-08-20 | 49,900 | 49,900 | 49,000 | 49,000 | 13 | 245 |
| 2008-08-19 | 50,000 | 51,400 | 50,000 | 51,400 | 2 | 257 |
| 2008-08-18 | 49,600 | 50,500 | 49,600 | 50,500 | 4 | 252.50 |
| 2008-08-15 | 50,100 | 50,300 | 49,600 | 49,600 | 19 | 248 |
| 2008-08-14 | 51,600 | 52,600 | 50,200 | 50,500 | 27 | 252.50 |
| 2008-08-13 | 52,000 | 52,000 | 51,600 | 51,600 | 8 | 258 |
| 2008-08-11 | 53,800 | 53,800 | 52,100 | 52,100 | 4 | 260.50 |
| 2008-08-07 | 54,100 | 54,400 | 53,500 | 53,500 | 26 | 267.50 |
| 2008-08-06 | 54,500 | 54,500 | 54,100 | 54,100 | 15 | 270.50 |
| 2008-08-05 | 55,000 | 55,000 | 54,500 | 55,000 | 15 | 275 |
| 2008-08-04 | 55,000 | 55,500 | 55,000 | 55,000 | 26 | 275 |
| 2008-07-31 | 55,500 | 56,200 | 55,500 | 55,500 | 24 | 277.50 |
| 2008-07-30 | 55,100 | 55,100 | 55,100 | 55,100 | 2 | 275.50 |
| 2008-07-29 | 55,700 | 56,100 | 55,200 | 55,200 | 7 | 276 |
| 2008-07-28 | 55,200 | 55,200 | 55,200 | 55,200 | 1 | 276 |
| 2008-07-25 | 54,800 | 54,800 | 54,800 | 54,800 | 1 | 274 |
| 2008-07-24 | 57,900 | 59,500 | 54,600 | 54,600 | 46 | 273 |
| 2008-07-23 | 57,000 | 57,900 | 55,000 | 57,900 | 14 | 289.50 |
| 2008-07-22 | 57,500 | 58,000 | 57,500 | 58,000 | 5 | 290 |
| 2008-07-17 | 53,500 | 55,000 | 53,500 | 55,000 | 19 | 275 |
| 2008-07-16 | 55,000 | 55,000 | 54,000 | 54,000 | 18 | 270 |
| 2008-07-15 | 55,700 | 56,000 | 55,100 | 56,000 | 48 | 280 |
| 2008-07-14 | 60,100 | 60,200 | 60,000 | 60,000 | 14 | 300 |
| 2008-07-11 | 61,000 | 62,000 | 60,000 | 60,000 | 18 | 300 |
| 2008-07-10 | 60,500 | 60,600 | 60,000 | 60,000 | 12 | 300 |
| 2008-07-09 | 61,800 | 62,000 | 61,200 | 62,000 | 27 | 310 |
| 2008-07-08 | 62,000 | 62,000 | 61,600 | 61,600 | 7 | 308 |
| 2008-07-07 | 60,400 | 62,000 | 60,400 | 62,000 | 11 | 310 |
| 2008-07-04 | 61,000 | 61,400 | 60,400 | 60,400 | 10 | 302 |
| 2008-07-03 | 61,400 | 61,400 | 61,000 | 61,000 | 4 | 305 |
| 2008-07-02 | 62,000 | 63,900 | 59,500 | 63,400 | 19 | 317 |
| 2008-07-01 | 57,500 | 62,000 | 57,000 | 62,000 | 52 | 310 |
| 2008-06-30 | 57,000 | 57,000 | 57,000 | 57,000 | 13 | 285 |
| 2008-06-27 | 58,100 | 58,300 | 56,500 | 56,500 | 35 | 282.50 |
| 2008-06-25 | 58,800 | 60,000 | 58,500 | 59,500 | 7 | 297.50 |
| 2008-06-20 | 59,200 | 60,000 | 59,100 | 59,100 | 7 | 295.50 |
| 2008-06-19 | 59,700 | 59,700 | 59,200 | 59,200 | 5 | 296 |
| 2008-06-18 | 60,900 | 60,900 | 60,000 | 60,200 | 13 | 301 |
| 2008-06-17 | 59,500 | 60,800 | 59,500 | 60,800 | 4 | 304 |
| 2008-06-16 | 60,200 | 60,700 | 60,000 | 60,000 | 8 | 300 |
| 2008-06-13 | 60,500 | 60,700 | 60,400 | 60,600 | 18 | 303 |
| 2008-06-12 | 60,500 | 60,500 | 60,400 | 60,400 | 2 | 302 |
| 2008-06-11 | 60,400 | 62,400 | 60,400 | 60,500 | 8 | 302.50 |
| 2008-06-10 | 62,100 | 62,100 | 60,800 | 60,800 | 8 | 304 |
| 2008-06-06 | 62,200 | 62,200 | 62,000 | 62,100 | 4 | 310.50 |
| 2008-06-05 | 62,200 | 62,200 | 62,200 | 62,200 | 6 | 311 |
| 2008-06-04 | 63,000 | 63,000 | 62,500 | 62,500 | 13 | 312.50 |
| 2008-06-03 | 63,000 | 63,000 | 62,700 | 62,700 | 7 | 313.50 |
| 2008-06-02 | 63,400 | 63,400 | 63,100 | 63,400 | 24 | 317 |
| 2008-05-30 | 62,000 | 62,000 | 61,000 | 61,100 | 17 | 305.50 |
| 2008-05-29 | 62,000 | 62,000 | 61,000 | 61,000 | 48 | 305 |
| 2008-05-28 | 61,000 | 61,200 | 60,700 | 61,200 | 26 | 306 |
| 2008-05-27 | 60,800 | 61,400 | 60,800 | 61,400 | 13 | 307 |
| 2008-05-26 | 63,000 | 64,500 | 63,000 | 63,500 | 12 | 317.50 |
| 2008-05-23 | 62,000 | 62,500 | 62,000 | 62,500 | 6 | 312.50 |
| 2008-05-22 | 61,200 | 61,200 | 61,200 | 61,200 | 1 | 306 |
| 2008-05-21 | 61,800 | 61,800 | 61,500 | 61,500 | 7 | 307.50 |
| 2008-05-20 | 61,200 | 61,700 | 61,200 | 61,700 | 5 | 308.50 |
| 2008-05-19 | 61,100 | 61,500 | 61,000 | 61,300 | 24 | 306.50 |
| 2008-05-16 | 60,700 | 61,000 | 60,500 | 61,000 | 4 | 305 |
| 2008-05-15 | 61,400 | 61,900 | 61,400 | 61,900 | 6 | 309.50 |
| 2008-05-13 | 61,000 | 61,500 | 60,600 | 60,600 | 25 | 303 |
| 2008-05-12 | 62,000 | 62,000 | 60,500 | 60,600 | 13 | 303 |
| 2008-05-09 | 60,500 | 61,000 | 60,000 | 60,000 | 15 | 300 |
| 2008-05-08 | 59,500 | 59,800 | 59,300 | 59,800 | 8 | 299 |
| 2008-05-07 | 59,000 | 59,800 | 59,000 | 59,800 | 5 | 299 |
| 2008-05-02 | 58,500 | 58,500 | 58,200 | 58,500 | 8 | 292.50 |
| 2008-05-01 | 58,000 | 58,000 | 58,000 | 58,000 | 21 | 290 |
| 2008-04-30 | 55,600 | 56,000 | 55,600 | 56,000 | 8 | 280 |
| 2008-04-28 | 55,300 | 55,500 | 55,200 | 55,500 | 11 | 277.50 |
| 2008-04-25 | 55,300 | 55,300 | 54,800 | 55,200 | 6 | 276 |
| 2008-04-24 | 55,000 | 55,500 | 55,000 | 55,500 | 7 | 277.50 |
| 2008-04-23 | 52,900 | 53,000 | 52,900 | 53,000 | 2 | 265 |
| 2008-04-22 | 53,900 | 53,900 | 53,900 | 53,900 | 4 | 269.50 |
| 2008-04-21 | 55,900 | 56,000 | 55,900 | 55,900 | 8 | 279.50 |
| 2008-04-18 | 55,500 | 55,500 | 55,500 | 55,500 | 3 | 277.50 |
| 2008-04-17 | 55,000 | 55,500 | 55,000 | 55,500 | 2 | 277.50 |
| 2008-04-16 | 53,100 | 53,100 | 53,000 | 53,000 | 10 | 265 |
| 2008-04-14 | 53,900 | 53,900 | 53,900 | 53,900 | 2 | 269.50 |
| 2008-04-10 | 53,800 | 53,800 | 53,500 | 53,500 | 6 | 267.50 |
| 2008-04-09 | 55,000 | 55,000 | 54,000 | 54,000 | 3 | 270 |
| 2008-04-08 | 58,500 | 58,500 | 55,000 | 55,000 | 40 | 275 |
| 2008-04-07 | 57,000 | 59,500 | 57,000 | 59,000 | 18 | 295 |
| 2008-04-04 | 55,000 | 55,000 | 55,000 | 55,000 | 3 | 275 |
| 2008-04-03 | 55,000 | 55,000 | 55,000 | 55,000 | 2 | 275 |
| 2008-04-02 | 54,000 | 55,500 | 54,000 | 55,000 | 5 | 275 |
| 2008-04-01 | 53,000 | 53,000 | 51,500 | 51,500 | 11 | 257.50 |
| 2008-03-31 | 53,500 | 53,500 | 52,600 | 52,700 | 11 | 263.50 |
| 2008-03-28 | 53,000 | 54,000 | 53,000 | 53,300 | 21 | 266.50 |
| 2008-03-27 | 53,300 | 53,300 | 53,000 | 53,000 | 7 | 265 |
| 2008-03-26 | 53,300 | 54,000 | 53,000 | 53,000 | 11 | 265 |
| 2008-03-25 | 52,100 | 52,300 | 52,100 | 52,300 | 2 | 261.50 |
| 2008-03-24 | 53,900 | 53,900 | 52,100 | 52,100 | 30 | 260.50 |
| 2008-03-21 | 53,000 | 53,900 | 53,000 | 53,900 | 2 | 269.50 |
| 2008-03-19 | 52,400 | 52,400 | 52,000 | 52,000 | 5 | 260 |
| 2008-03-18 | 52,000 | 52,000 | 51,500 | 52,000 | 22 | 260 |
| 2008-03-17 | 54,000 | 54,000 | 53,000 | 53,500 | 11 | 267.50 |
| 2008-03-14 | 55,000 | 55,000 | 54,500 | 54,500 | 9 | 272.50 |
| 2008-03-13 | 55,600 | 55,600 | 55,500 | 55,500 | 3 | 277.50 |
| 2008-03-12 | 55,000 | 56,000 | 55,000 | 56,000 | 2 | 280 |
| 2008-03-11 | 55,600 | 56,600 | 55,500 | 55,500 | 41 | 277.50 |
| 2008-03-10 | 56,100 | 56,600 | 56,100 | 56,600 | 2 | 283 |
| 2008-03-07 | 56,100 | 56,100 | 56,000 | 56,100 | 11 | 280.50 |
| 2008-03-06 | 56,100 | 56,100 | 55,500 | 55,500 | 4 | 277.50 |
| 2008-03-05 | 56,100 | 56,100 | 56,000 | 56,000 | 18 | 280 |
| 2008-03-04 | 56,000 | 56,100 | 55,600 | 55,600 | 5 | 278 |
| 2008-03-03 | 57,000 | 58,000 | 56,000 | 57,000 | 9 | 285 |
| 2008-02-29 | 58,000 | 58,000 | 58,000 | 58,000 | 3 | 290 |
| 2008-02-28 | 60,200 | 60,500 | 58,000 | 58,000 | 8 | 290 |
| 2008-02-27 | 60,600 | 60,600 | 60,000 | 60,000 | 9 | 300 |
| 2008-02-26 | 60,400 | 62,400 | 60,400 | 60,500 | 18 | 302.50 |
| 2008-02-25 | 61,900 | 61,900 | 61,900 | 61,900 | 42 | 309.50 |
| 2008-02-21 | 58,000 | 58,000 | 55,100 | 56,900 | 46 | 284.50 |
| 2008-02-20 | 59,000 | 59,000 | 59,000 | 59,000 | 1 | 295 |
| 2008-02-19 | 60,500 | 60,500 | 60,500 | 60,500 | 1 | 302.50 |
| 2008-02-18 | 59,900 | 61,000 | 59,000 | 60,500 | 40 | 302.50 |
| 2008-02-15 | 59,200 | 59,900 | 58,200 | 59,900 | 21 | 299.50 |
| 2008-02-14 | 59,300 | 59,300 | 58,800 | 59,300 | 10 | 296.50 |
| 2008-02-13 | 61,700 | 61,700 | 58,500 | 59,300 | 18 | 296.50 |
| 2008-02-12 | 62,300 | 63,700 | 60,600 | 61,800 | 44 | 309 |
| 2008-02-08 | 61,800 | 61,800 | 61,500 | 61,800 | 12 | 309 |
| 2008-02-07 | 61,800 | 61,800 | 61,700 | 61,800 | 10 | 309 |
| 2008-02-06 | 61,500 | 61,800 | 60,000 | 61,800 | 17 | 309 |
| 2008-02-05 | 63,500 | 63,500 | 61,500 | 61,500 | 13 | 307.50 |
| 2008-02-04 | 64,300 | 64,300 | 63,400 | 63,500 | 13 | 317.50 |
| 2008-02-01 | 65,500 | 65,500 | 60,500 | 63,500 | 27 | 317.50 |
| 2008-01-31 | 62,400 | 65,500 | 61,500 | 65,500 | 58 | 327.50 |
| 2008-01-30 | 61,400 | 61,400 | 61,300 | 61,400 | 34 | 307 |
| 2008-01-29 | 53,400 | 56,400 | 53,100 | 56,400 | 45 | 282 |
| 2008-01-28 | 51,800 | 51,800 | 51,800 | 51,800 | 2 | 259 |
| 2008-01-25 | 47,800 | 51,000 | 47,800 | 51,000 | 18 | 255 |
| 2008-01-24 | 49,500 | 49,500 | 48,600 | 48,600 | 27 | 243 |
| 2008-01-23 | 50,000 | 50,000 | 49,500 | 49,500 | 6 | 247.50 |
| 2008-01-22 | 50,900 | 50,900 | 48,000 | 48,000 | 22 | 240 |
| 2008-01-21 | 51,400 | 51,900 | 51,000 | 51,400 | 9 | 257 |
| 2008-01-18 | 50,500 | 53,000 | 50,500 | 51,700 | 31 | 258.50 |
| 2008-01-17 | 58,500 | 58,500 | 53,800 | 54,500 | 22 | 272.50 |
| 2008-01-16 | 57,000 | 60,000 | 56,000 | 58,500 | 21 | 292.50 |
| 2008-01-15 | 64,000 | 66,500 | 60,100 | 61,000 | 49 | 305 |
| 2008-01-11 | 65,000 | 66,000 | 64,500 | 64,900 | 32 | 324.50 |
| 2008-01-10 | 63,000 | 64,900 | 63,000 | 64,900 | 5 | 324.50 |
| 2008-01-09 | 63,000 | 63,100 | 62,600 | 62,900 | 32 | 314.50 |
| 2008-01-08 | 63,100 | 63,100 | 63,100 | 63,100 | 7 | 315.50 |
| 2008-01-07 | 60,500 | 63,000 | 60,300 | 63,000 | 11 | 315 |
| 2008-01-04 | 61,000 | 61,000 | 61,000 | 61,000 | 3 | 305 |
分割・併合履歴 ： [2014-02-26]1株→2株 [2012-05-29]1株→100株
