3021 (株)パシフィックネット の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 31,950 | 31,950 | 31,950 | 31,950 | 2 | 159.75 |
| 2009-12-29 | 31,750 | 32,000 | 31,600 | 31,850 | 12 | 159.25 |
| 2009-12-28 | 32,000 | 32,000 | 32,000 | 32,000 | 2 | 160 |
| 2009-12-25 | 31,700 | 31,700 | 31,700 | 31,700 | 1 | 158.50 |
| 2009-12-24 | 32,200 | 32,200 | 31,600 | 32,000 | 6 | 160 |
| 2009-12-22 | 32,200 | 32,200 | 31,800 | 31,800 | 17 | 159 |
| 2009-12-21 | 32,050 | 32,500 | 32,050 | 32,500 | 2 | 162.50 |
| 2009-12-18 | 35,000 | 35,000 | 31,800 | 31,800 | 42 | 159 |
| 2009-12-17 | 35,100 | 35,400 | 35,000 | 35,400 | 8 | 177 |
| 2009-12-16 | 32,550 | 33,500 | 32,550 | 33,500 | 4 | 167.50 |
| 2009-12-15 | 32,500 | 32,500 | 32,500 | 32,500 | 2 | 162.50 |
| 2009-12-14 | 32,000 | 32,100 | 32,000 | 32,100 | 3 | 160.50 |
| 2009-12-10 | 32,200 | 32,200 | 32,200 | 32,200 | 1 | 161 |
| 2009-12-09 | 32,600 | 32,600 | 32,600 | 32,600 | 1 | 163 |
| 2009-12-08 | 32,600 | 33,000 | 32,600 | 33,000 | 2 | 165 |
| 2009-12-04 | 33,200 | 33,200 | 33,000 | 33,000 | 20 | 165 |
| 2009-12-03 | 33,350 | 33,600 | 33,350 | 33,600 | 7 | 168 |
| 2009-12-02 | 34,100 | 34,100 | 34,100 | 34,100 | 1 | 170.50 |
| 2009-12-01 | 34,550 | 34,550 | 34,200 | 34,250 | 4 | 171.25 |
| 2009-11-24 | 38,400 | 38,400 | 38,350 | 38,350 | 8 | 191.75 |
| 2009-11-20 | 34,000 | 34,400 | 33,200 | 34,400 | 4 | 172 |
| 2009-11-19 | 34,050 | 34,050 | 34,050 | 34,050 | 1 | 170.25 |
| 2009-11-18 | 34,800 | 34,800 | 34,000 | 34,000 | 8 | 170 |
| 2009-11-17 | 34,000 | 34,000 | 34,000 | 34,000 | 13 | 170 |
| 2009-11-16 | 35,600 | 36,000 | 34,900 | 34,950 | 28 | 174.75 |
| 2009-11-13 | 36,700 | 36,700 | 36,700 | 36,700 | 1 | 183.50 |
| 2009-11-12 | 36,800 | 36,800 | 36,800 | 36,800 | 1 | 184 |
| 2009-11-11 | 35,600 | 35,600 | 35,600 | 35,600 | 2 | 178 |
| 2009-11-10 | 36,000 | 36,000 | 36,000 | 36,000 | 2 | 180 |
| 2009-11-09 | 37,600 | 37,600 | 37,000 | 37,000 | 4 | 185 |
| 2009-11-06 | 37,600 | 38,000 | 37,600 | 38,000 | 5 | 190 |
| 2009-11-05 | 35,600 | 35,600 | 33,800 | 34,600 | 9 | 173 |
| 2009-11-04 | 37,000 | 37,000 | 35,700 | 35,700 | 22 | 178.50 |
| 2009-11-02 | 38,000 | 38,000 | 37,000 | 37,000 | 6 | 185 |
| 2009-10-30 | 38,800 | 38,800 | 38,800 | 38,800 | 2 | 194 |
| 2009-10-29 | 38,350 | 38,350 | 38,000 | 38,000 | 11 | 190 |
| 2009-10-28 | 39,550 | 39,550 | 39,550 | 39,550 | 1 | 197.75 |
| 2009-10-27 | 39,700 | 39,700 | 39,700 | 39,700 | 2 | 198.50 |
| 2009-10-21 | 40,100 | 40,100 | 40,100 | 40,100 | 1 | 200.50 |
| 2009-10-20 | 40,550 | 40,550 | 40,500 | 40,500 | 5 | 202.50 |
| 2009-10-19 | 40,800 | 40,800 | 40,800 | 40,800 | 1 | 204 |
| 2009-10-16 | 42,950 | 42,950 | 41,200 | 41,200 | 34 | 206 |
| 2009-10-15 | 42,300 | 43,000 | 42,300 | 43,000 | 6 | 215 |
| 2009-10-14 | 43,000 | 44,200 | 43,000 | 44,200 | 3 | 221 |
| 2009-10-13 | 41,200 | 41,200 | 41,200 | 41,200 | 1 | 206 |
| 2009-10-07 | 43,100 | 44,300 | 39,500 | 44,300 | 17 | 221.50 |
| 2009-10-06 | 39,800 | 42,300 | 38,200 | 42,300 | 10 | 211.50 |
| 2009-10-05 | 39,850 | 39,850 | 39,850 | 39,850 | 1 | 199.25 |
| 2009-10-02 | 38,050 | 38,050 | 36,300 | 36,350 | 18 | 181.75 |
| 2009-10-01 | 38,400 | 38,800 | 38,400 | 38,450 | 9 | 192.25 |
| 2009-09-30 | 38,800 | 38,800 | 38,400 | 38,400 | 2 | 192 |
| 2009-09-28 | 39,100 | 40,000 | 39,100 | 40,000 | 5 | 200 |
| 2009-09-24 | 41,950 | 42,350 | 40,400 | 42,300 | 6 | 211.50 |
| 2009-09-18 | 40,350 | 40,350 | 40,350 | 40,350 | 5 | 201.75 |
| 2009-09-17 | 44,250 | 44,250 | 44,200 | 44,200 | 2 | 221 |
| 2009-09-16 | 44,400 | 44,400 | 44,000 | 44,100 | 150 | 220.50 |
| 2009-09-15 | 45,800 | 48,000 | 45,800 | 48,000 | 46 | 240 |
| 2009-09-11 | 41,400 | 45,800 | 41,400 | 45,800 | 55 | 229 |
| 2009-09-10 | 41,600 | 41,800 | 41,250 | 41,800 | 9 | 209 |
| 2009-09-09 | 41,500 | 41,700 | 41,250 | 41,250 | 57 | 206.25 |
| 2009-09-08 | 40,800 | 40,850 | 40,800 | 40,850 | 10 | 204.25 |
| 2009-09-07 | 41,050 | 42,250 | 40,800 | 40,800 | 71 | 204 |
| 2009-09-04 | 39,500 | 42,250 | 39,500 | 42,250 | 138 | 211.25 |
| 2009-09-03 | 38,100 | 38,300 | 38,100 | 38,250 | 5 | 191.25 |
| 2009-09-01 | 38,100 | 38,200 | 38,100 | 38,200 | 9 | 191 |
| 2009-08-31 | 39,900 | 39,900 | 38,500 | 38,500 | 26 | 192.50 |
| 2009-08-28 | 39,850 | 39,850 | 39,850 | 39,850 | 3 | 199.25 |
| 2009-08-27 | 39,000 | 39,250 | 39,000 | 39,100 | 26 | 195.50 |
| 2009-08-26 | 40,200 | 40,200 | 39,200 | 39,200 | 4 | 196 |
| 2009-08-25 | 40,200 | 40,200 | 40,200 | 40,200 | 1 | 201 |
| 2009-08-24 | 39,000 | 41,800 | 39,000 | 40,200 | 53 | 201 |
| 2009-08-21 | 38,450 | 38,600 | 37,800 | 38,400 | 40 | 192 |
| 2009-08-20 | 44,500 | 44,500 | 39,300 | 39,650 | 144 | 198.25 |
| 2009-08-19 | 42,900 | 42,900 | 42,900 | 42,900 | 51 | 214.50 |
| 2009-08-18 | 35,000 | 38,900 | 35,000 | 38,900 | 107 | 194.50 |
| 2009-08-17 | 35,000 | 38,000 | 34,400 | 34,900 | 60 | 174.50 |
| 2009-08-14 | 33,500 | 35,400 | 33,500 | 34,300 | 51 | 171.50 |
| 2009-08-13 | 34,700 | 34,750 | 34,000 | 34,750 | 9 | 173.75 |
| 2009-08-12 | 34,000 | 34,000 | 33,950 | 34,000 | 6 | 170 |
| 2009-08-11 | 33,700 | 33,700 | 33,000 | 33,000 | 5 | 165 |
| 2009-08-10 | 33,450 | 33,450 | 33,000 | 33,000 | 2 | 165 |
| 2009-08-07 | 32,700 | 32,700 | 32,600 | 32,600 | 2 | 163 |
| 2009-08-06 | 33,100 | 33,100 | 33,100 | 33,100 | 2 | 165.50 |
| 2009-08-05 | 33,250 | 33,250 | 33,250 | 33,250 | 1 | 166.25 |
| 2009-08-04 | 34,800 | 34,800 | 33,550 | 33,550 | 16 | 167.75 |
| 2009-08-03 | 34,900 | 34,900 | 34,850 | 34,850 | 2 | 174.25 |
| 2009-07-31 | 35,000 | 35,200 | 33,750 | 33,750 | 37 | 168.75 |
| 2009-07-30 | 34,850 | 34,950 | 34,850 | 34,950 | 6 | 174.75 |
| 2009-07-29 | 33,000 | 35,000 | 33,000 | 34,900 | 31 | 174.50 |
| 2009-07-28 | 33,050 | 33,050 | 33,000 | 33,000 | 20 | 165 |
| 2009-07-27 | 33,300 | 33,400 | 33,000 | 33,400 | 70 | 167 |
| 2009-07-24 | 32,500 | 33,000 | 32,500 | 32,950 | 10 | 164.75 |
| 2009-07-23 | 31,650 | 32,500 | 31,650 | 32,500 | 2 | 162.50 |
| 2009-07-22 | 31,800 | 32,550 | 31,750 | 31,800 | 7 | 159 |
| 2009-07-21 | 31,600 | 32,600 | 31,500 | 32,600 | 33 | 163 |
| 2009-07-17 | 33,000 | 33,000 | 31,600 | 32,700 | 26 | 163.50 |
| 2009-07-16 | 32,150 | 32,600 | 31,650 | 32,600 | 22 | 163 |
| 2009-07-15 | 30,600 | 30,750 | 30,550 | 30,550 | 7 | 152.75 |
| 2009-07-14 | 30,100 | 30,200 | 30,100 | 30,200 | 8 | 151 |
| 2009-07-13 | 30,200 | 30,600 | 30,100 | 30,100 | 30 | 150.50 |
| 2009-07-10 | 30,700 | 31,000 | 30,600 | 30,600 | 34 | 153 |
| 2009-07-09 | 32,000 | 32,100 | 31,600 | 31,700 | 50 | 158.50 |
| 2009-07-08 | 34,000 | 34,050 | 34,000 | 34,000 | 14 | 170 |
| 2009-07-07 | 34,950 | 34,950 | 34,050 | 34,050 | 28 | 170.25 |
| 2009-07-06 | 35,000 | 35,000 | 34,000 | 34,000 | 15 | 170 |
| 2009-07-03 | 35,000 | 35,000 | 34,900 | 35,000 | 11 | 175 |
| 2009-07-02 | 35,100 | 35,300 | 35,100 | 35,300 | 3 | 176.50 |
| 2009-07-01 | 35,300 | 35,300 | 35,200 | 35,300 | 6 | 176.50 |
| 2009-06-29 | 35,400 | 35,450 | 35,200 | 35,400 | 14 | 177 |
| 2009-06-26 | 35,500 | 35,500 | 34,000 | 34,100 | 17 | 170.50 |
| 2009-06-25 | 34,200 | 35,400 | 34,200 | 35,000 | 30 | 175 |
| 2009-06-24 | 32,200 | 32,600 | 32,000 | 32,600 | 7 | 163 |
| 2009-06-23 | 34,500 | 34,500 | 34,000 | 34,000 | 4 | 170 |
| 2009-06-22 | 33,200 | 33,700 | 33,200 | 33,700 | 17 | 168.50 |
| 2009-06-19 | 32,800 | 33,000 | 32,100 | 33,000 | 14 | 165 |
| 2009-06-18 | 31,650 | 32,000 | 31,200 | 32,000 | 12 | 160 |
| 2009-06-17 | 32,000 | 32,800 | 32,000 | 32,050 | 6 | 160.25 |
| 2009-06-16 | 32,600 | 33,000 | 32,100 | 32,100 | 12 | 160.50 |
| 2009-06-15 | 32,550 | 32,800 | 32,550 | 32,800 | 28 | 164 |
| 2009-06-12 | 32,500 | 32,700 | 32,300 | 32,500 | 15 | 162.50 |
| 2009-06-11 | 32,550 | 32,600 | 32,200 | 32,200 | 16 | 161 |
| 2009-06-10 | 32,250 | 33,100 | 32,250 | 32,950 | 27 | 164.75 |
| 2009-06-09 | 33,000 | 33,000 | 31,950 | 32,050 | 6 | 160.25 |
| 2009-06-08 | 32,950 | 33,000 | 32,550 | 33,000 | 5 | 165 |
| 2009-06-05 | 32,850 | 32,850 | 32,050 | 32,050 | 7 | 160.25 |
| 2009-06-04 | 32,500 | 32,800 | 32,500 | 32,800 | 2 | 164 |
| 2009-06-03 | 32,500 | 32,500 | 32,100 | 32,100 | 6 | 160.50 |
| 2009-06-02 | 32,950 | 32,950 | 32,700 | 32,900 | 15 | 164.50 |
| 2009-06-01 | 31,000 | 32,700 | 31,000 | 32,700 | 42 | 163.50 |
| 2009-05-29 | 31,500 | 31,500 | 31,000 | 31,400 | 13 | 157 |
| 2009-05-28 | 30,700 | 31,450 | 30,700 | 31,100 | 12 | 155.50 |
| 2009-05-27 | 32,800 | 32,800 | 31,900 | 32,700 | 12 | 163.50 |
| 2009-05-26 | 30,100 | 31,900 | 30,100 | 31,900 | 12 | 159.50 |
| 2009-05-25 | 33,300 | 33,900 | 33,300 | 33,900 | 47 | 169.50 |
| 2009-05-22 | 33,300 | 33,300 | 32,900 | 33,300 | 16 | 166.50 |
| 2009-05-21 | 32,700 | 33,300 | 32,700 | 32,700 | 5 | 163.50 |
| 2009-05-20 | 32,700 | 32,700 | 32,600 | 32,600 | 3 | 163 |
| 2009-05-19 | 33,350 | 33,400 | 33,000 | 33,000 | 14 | 165 |
| 2009-05-18 | 32,800 | 33,300 | 32,200 | 33,300 | 55 | 166.50 |
| 2009-05-15 | 32,400 | 33,100 | 32,400 | 33,100 | 14 | 165.50 |
| 2009-05-14 | 32,800 | 32,800 | 32,800 | 32,800 | 1 | 164 |
| 2009-05-13 | 32,900 | 32,900 | 32,200 | 32,850 | 4 | 164.25 |
| 2009-05-12 | 33,000 | 33,000 | 32,900 | 32,900 | 5 | 164.50 |
| 2009-05-11 | 32,800 | 32,800 | 32,200 | 32,800 | 12 | 164 |
| 2009-05-08 | 33,050 | 33,100 | 32,000 | 32,000 | 17 | 160 |
| 2009-05-07 | 32,700 | 32,700 | 32,700 | 32,700 | 1 | 163.50 |
| 2009-05-01 | 32,950 | 33,000 | 32,700 | 32,700 | 21 | 163.50 |
| 2009-04-30 | 32,700 | 32,750 | 32,700 | 32,750 | 11 | 163.75 |
| 2009-04-28 | 32,500 | 32,700 | 32,350 | 32,700 | 46 | 163.50 |
| 2009-04-27 | 32,500 | 32,550 | 32,000 | 32,550 | 11 | 162.75 |
| 2009-04-24 | 32,500 | 32,500 | 31,500 | 31,500 | 9 | 157.50 |
| 2009-04-23 | 32,500 | 32,500 | 31,650 | 31,700 | 20 | 158.50 |
| 2009-04-22 | 31,750 | 31,750 | 31,750 | 31,750 | 16 | 158.75 |
| 2009-04-21 | 29,500 | 29,600 | 28,700 | 28,720 | 21 | 143.60 |
| 2009-04-20 | 29,720 | 29,790 | 29,700 | 29,790 | 13 | 148.95 |
| 2009-04-16 | 30,850 | 31,200 | 29,700 | 29,700 | 54 | 148.50 |
| 2009-04-15 | 29,800 | 29,900 | 29,800 | 29,800 | 45 | 149 |
| 2009-04-14 | 29,800 | 30,000 | 29,700 | 29,700 | 6 | 148.50 |
| 2009-04-13 | 29,800 | 29,810 | 29,800 | 29,800 | 25 | 149 |
| 2009-04-10 | 29,700 | 29,800 | 29,700 | 29,800 | 5 | 149 |
| 2009-04-09 | 29,700 | 29,700 | 29,500 | 29,500 | 24 | 147.50 |
| 2009-04-08 | 29,600 | 29,700 | 29,600 | 29,700 | 3 | 148.50 |
| 2009-04-07 | 29,700 | 29,700 | 29,400 | 29,400 | 45 | 147 |
| 2009-04-06 | 29,040 | 29,340 | 29,040 | 29,340 | 3 | 146.70 |
| 2009-04-03 | 29,300 | 29,300 | 29,030 | 29,030 | 3 | 145.15 |
| 2009-04-02 | 30,400 | 30,400 | 30,000 | 30,000 | 6 | 150 |
| 2009-04-01 | 30,000 | 30,450 | 29,000 | 30,450 | 8 | 152.25 |
| 2009-03-31 | 30,900 | 31,000 | 30,700 | 30,700 | 4 | 153.50 |
| 2009-03-30 | 29,000 | 29,000 | 28,600 | 28,600 | 4 | 143 |
| 2009-03-27 | 27,500 | 28,700 | 27,500 | 28,700 | 3 | 143.50 |
| 2009-03-26 | 27,050 | 27,080 | 27,050 | 27,080 | 4 | 135.40 |
| 2009-03-25 | 27,040 | 27,100 | 27,040 | 27,080 | 6 | 135.40 |
| 2009-03-24 | 27,990 | 28,000 | 27,010 | 27,030 | 11 | 135.15 |
| 2009-03-19 | 26,700 | 28,000 | 26,700 | 28,000 | 3 | 140 |
| 2009-03-18 | 26,600 | 26,600 | 26,600 | 26,600 | 2 | 133 |
| 2009-03-17 | 26,500 | 26,500 | 26,500 | 26,500 | 2 | 132.50 |
| 2009-03-16 | 25,800 | 25,800 | 25,800 | 25,800 | 1 | 129 |
| 2009-03-13 | 27,900 | 27,900 | 26,400 | 26,400 | 3 | 132 |
| 2009-03-11 | 26,990 | 27,000 | 26,990 | 27,000 | 3 | 135 |
| 2009-03-10 | 27,000 | 27,900 | 27,000 | 27,900 | 2 | 139.50 |
| 2009-03-04 | 29,000 | 29,700 | 27,100 | 29,700 | 11 | 148.50 |
| 2009-03-03 | 29,000 | 29,000 | 29,000 | 29,000 | 1 | 145 |
| 2009-03-02 | 29,980 | 30,000 | 29,980 | 30,000 | 4 | 150 |
| 2009-02-25 | 27,900 | 30,000 | 27,900 | 30,000 | 2 | 150 |
| 2009-02-24 | 28,500 | 29,100 | 28,500 | 29,100 | 4 | 145.50 |
| 2009-02-20 | 31,900 | 31,900 | 31,850 | 31,850 | 28 | 159.25 |
| 2009-02-19 | 31,750 | 31,900 | 31,750 | 31,900 | 5 | 159.50 |
| 2009-02-18 | 32,000 | 32,000 | 32,000 | 32,000 | 27 | 160 |
| 2009-02-17 | 32,000 | 32,000 | 32,000 | 32,000 | 27 | 160 |
| 2009-02-16 | 32,000 | 32,000 | 32,000 | 32,000 | 4 | 160 |
| 2009-02-13 | 33,300 | 33,300 | 29,700 | 29,700 | 30 | 148.50 |
| 2009-02-12 | 31,750 | 33,300 | 31,750 | 33,300 | 30 | 166.50 |
| 2009-02-10 | 28,900 | 31,750 | 28,900 | 31,750 | 74 | 158.75 |
| 2009-02-05 | 34,550 | 34,550 | 32,800 | 32,800 | 35 | 164 |
| 2009-02-04 | 34,700 | 34,700 | 34,050 | 34,550 | 38 | 172.75 |
| 2009-02-03 | 33,950 | 34,750 | 33,950 | 34,750 | 10 | 173.75 |
| 2009-02-02 | 35,000 | 35,400 | 33,950 | 33,950 | 58 | 169.75 |
| 2009-01-30 | 30,750 | 34,750 | 30,750 | 34,750 | 10 | 173.75 |
| 2009-01-29 | 30,750 | 30,750 | 30,750 | 30,750 | 3 | 153.75 |
| 2009-01-28 | 34,600 | 34,600 | 30,600 | 30,600 | 36 | 153 |
| 2009-01-27 | 34,550 | 34,550 | 34,550 | 34,550 | 33 | 172.75 |
| 2009-01-26 | 34,550 | 34,550 | 34,550 | 34,550 | 33 | 172.75 |
| 2009-01-23 | 34,550 | 34,550 | 34,550 | 34,550 | 31 | 172.75 |
| 2009-01-22 | 34,700 | 34,700 | 34,550 | 34,550 | 5 | 172.75 |
| 2009-01-21 | 34,600 | 34,600 | 34,550 | 34,550 | 3 | 172.75 |
| 2009-01-20 | 35,700 | 35,700 | 34,500 | 34,500 | 81 | 172.50 |
| 2009-01-19 | 34,350 | 35,500 | 34,350 | 35,500 | 19 | 177.50 |
| 2009-01-16 | 35,500 | 35,500 | 34,250 | 34,300 | 45 | 171.50 |
| 2009-01-15 | 33,550 | 36,000 | 33,550 | 35,500 | 53 | 177.50 |
| 2009-01-14 | 35,450 | 35,500 | 33,400 | 33,450 | 17 | 167.25 |
| 2009-01-13 | 36,000 | 36,000 | 35,350 | 35,400 | 26 | 177 |
| 2009-01-09 | 35,300 | 37,300 | 35,300 | 37,000 | 167 | 185 |
| 2009-01-08 | 34,000 | 34,000 | 34,000 | 34,000 | 26 | 170 |
| 2009-01-07 | 31,050 | 31,150 | 31,050 | 31,150 | 11 | 155.75 |
| 2009-01-06 | 30,650 | 31,750 | 30,400 | 31,450 | 27 | 157.25 |
| 2009-01-05 | 29,900 | 30,500 | 29,900 | 30,500 | 12 | 152.50 |
分割・併合履歴 ： [2014-02-26]1株→2株 [2012-05-29]1株→100株
