3021 (株)パシフィックネット の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 35,200 | 37,100 | 34,000 | 37,100 | 37 | 185.50 |
| 2010-12-29 | 35,500 | 35,500 | 35,500 | 35,500 | 1 | 177.50 |
| 2010-12-27 | 36,050 | 36,050 | 36,050 | 36,050 | 4 | 180.25 |
| 2010-12-24 | 38,100 | 39,450 | 38,100 | 38,600 | 4 | 193 |
| 2010-12-22 | 36,700 | 38,800 | 36,700 | 38,800 | 2 | 194 |
| 2010-12-20 | 38,300 | 38,300 | 37,400 | 37,400 | 6 | 187 |
| 2010-12-14 | 40,400 | 40,400 | 40,400 | 40,400 | 1 | 202 |
| 2010-12-10 | 40,700 | 40,800 | 40,400 | 40,400 | 4 | 202 |
| 2010-12-09 | 40,000 | 40,000 | 40,000 | 40,000 | 4 | 200 |
| 2010-12-08 | 40,800 | 40,800 | 40,100 | 40,100 | 2 | 200.50 |
| 2010-12-07 | 38,000 | 38,000 | 38,000 | 38,000 | 1 | 190 |
| 2010-12-03 | 40,950 | 40,950 | 38,150 | 38,150 | 2 | 190.75 |
| 2010-12-02 | 36,750 | 38,850 | 36,750 | 38,850 | 4 | 194.25 |
| 2010-11-25 | 38,150 | 40,250 | 38,150 | 40,250 | 3 | 201.25 |
| 2010-11-22 | 38,000 | 38,850 | 37,300 | 38,850 | 10 | 194.25 |
| 2010-11-19 | 39,800 | 39,800 | 39,800 | 39,800 | 2 | 199 |
| 2010-11-18 | 38,400 | 40,600 | 37,700 | 40,600 | 4 | 203 |
| 2010-11-17 | 37,000 | 37,000 | 37,000 | 37,000 | 6 | 185 |
| 2010-11-15 | 37,200 | 37,200 | 37,200 | 37,200 | 1 | 186 |
| 2010-11-12 | 40,000 | 40,000 | 40,000 | 40,000 | 3 | 200 |
| 2010-11-11 | 38,850 | 39,400 | 38,850 | 39,400 | 113 | 197 |
| 2010-11-10 | 37,150 | 38,550 | 37,150 | 38,550 | 10 | 192.75 |
| 2010-11-08 | 36,000 | 39,600 | 36,000 | 37,100 | 6 | 185.50 |
| 2010-11-05 | 35,300 | 35,300 | 35,300 | 35,300 | 1 | 176.50 |
| 2010-11-04 | 33,600 | 33,600 | 33,600 | 33,600 | 1 | 168 |
| 2010-11-02 | 33,800 | 33,800 | 33,800 | 33,800 | 2 | 169 |
| 2010-10-29 | 32,350 | 33,700 | 32,200 | 33,700 | 5 | 168.50 |
| 2010-10-27 | 33,650 | 33,650 | 33,650 | 33,650 | 3 | 168.25 |
| 2010-10-25 | 34,200 | 34,200 | 34,200 | 34,200 | 1 | 171 |
| 2010-10-22 | 34,000 | 34,000 | 33,500 | 33,500 | 38 | 167.50 |
| 2010-10-21 | 33,300 | 34,700 | 33,300 | 33,700 | 20 | 168.50 |
| 2010-10-20 | 34,700 | 34,700 | 33,000 | 33,000 | 35 | 165 |
| 2010-10-19 | 34,000 | 34,000 | 34,000 | 34,000 | 4 | 170 |
| 2010-10-18 | 33,850 | 33,850 | 33,850 | 33,850 | 1 | 169.25 |
| 2010-10-14 | 33,600 | 34,300 | 33,000 | 34,300 | 5 | 171.50 |
| 2010-10-13 | 34,900 | 35,700 | 34,300 | 34,300 | 12 | 171.50 |
| 2010-10-07 | 36,000 | 36,000 | 35,600 | 35,600 | 9 | 178 |
| 2010-10-06 | 36,050 | 36,050 | 36,050 | 36,050 | 4 | 180.25 |
| 2010-10-05 | 36,250 | 36,250 | 36,150 | 36,150 | 2 | 180.75 |
| 2010-10-04 | 36,250 | 36,950 | 36,250 | 36,950 | 2 | 184.75 |
| 2010-10-01 | 36,500 | 36,950 | 36,200 | 36,950 | 17 | 184.75 |
| 2010-09-30 | 36,850 | 36,850 | 36,850 | 36,850 | 3 | 184.25 |
| 2010-09-28 | 37,000 | 37,000 | 36,850 | 36,850 | 5 | 184.25 |
| 2010-09-27 | 37,000 | 37,000 | 37,000 | 37,000 | 4 | 185 |
| 2010-09-24 | 38,000 | 38,000 | 37,300 | 37,450 | 4 | 187.25 |
| 2010-09-22 | 39,400 | 39,400 | 39,400 | 39,400 | 1 | 197 |
| 2010-09-21 | 38,500 | 38,500 | 38,000 | 38,000 | 8 | 190 |
| 2010-09-15 | 37,550 | 38,600 | 37,200 | 38,000 | 10 | 190 |
| 2010-09-14 | 38,000 | 38,000 | 38,000 | 38,000 | 7 | 190 |
| 2010-09-13 | 38,150 | 38,150 | 38,000 | 38,000 | 12 | 190 |
| 2010-09-09 | 39,400 | 39,400 | 39,400 | 39,400 | 3 | 197 |
| 2010-09-08 | 38,600 | 38,900 | 38,600 | 38,900 | 5 | 194.50 |
| 2010-09-07 | 38,500 | 38,500 | 38,500 | 38,500 | 1 | 192.50 |
| 2010-09-06 | 38,250 | 38,250 | 38,250 | 38,250 | 2 | 191.25 |
| 2010-09-02 | 38,750 | 38,750 | 38,750 | 38,750 | 1 | 193.75 |
| 2010-08-31 | 37,900 | 37,900 | 37,900 | 37,900 | 4 | 189.50 |
| 2010-08-30 | 41,400 | 41,400 | 41,400 | 41,400 | 1 | 207 |
| 2010-08-26 | 36,450 | 37,200 | 36,450 | 37,200 | 14 | 186 |
| 2010-08-25 | 36,950 | 37,150 | 36,950 | 37,100 | 9 | 185.50 |
| 2010-08-24 | 39,350 | 39,350 | 39,000 | 39,000 | 22 | 195 |
| 2010-08-23 | 41,050 | 42,000 | 40,750 | 40,750 | 18 | 203.75 |
| 2010-08-18 | 39,200 | 39,200 | 39,200 | 39,200 | 1 | 196 |
| 2010-08-17 | 39,850 | 39,850 | 39,850 | 39,850 | 3 | 199.25 |
| 2010-08-13 | 39,150 | 41,250 | 39,150 | 41,250 | 2 | 206.25 |
| 2010-08-11 | 40,350 | 40,500 | 40,350 | 40,500 | 2 | 202.50 |
| 2010-08-09 | 41,050 | 41,050 | 41,050 | 41,050 | 2 | 205.25 |
| 2010-08-06 | 41,500 | 41,500 | 41,000 | 41,050 | 16 | 205.25 |
| 2010-08-05 | 41,000 | 41,000 | 41,000 | 41,000 | 1 | 205 |
| 2010-08-03 | 40,800 | 40,800 | 40,600 | 40,650 | 3 | 203.25 |
| 2010-08-02 | 42,200 | 42,200 | 41,500 | 41,500 | 9 | 207.50 |
| 2010-07-30 | 38,000 | 38,000 | 38,000 | 38,000 | 5 | 190 |
| 2010-07-27 | 38,400 | 40,500 | 38,400 | 40,500 | 8 | 202.50 |
| 2010-07-21 | 40,500 | 41,000 | 40,500 | 40,500 | 29 | 202.50 |
| 2010-07-20 | 40,000 | 40,000 | 40,000 | 40,000 | 5 | 200 |
| 2010-07-16 | 40,000 | 40,000 | 40,000 | 40,000 | 28 | 200 |
| 2010-07-15 | 40,000 | 40,000 | 38,050 | 38,100 | 5 | 190.50 |
| 2010-07-09 | 37,500 | 39,900 | 37,500 | 39,200 | 10 | 196 |
| 2010-07-07 | 36,300 | 38,900 | 36,300 | 38,900 | 8 | 194.50 |
| 2010-07-05 | 38,100 | 38,500 | 38,100 | 38,300 | 3 | 191.50 |
| 2010-07-02 | 37,050 | 37,950 | 37,050 | 37,950 | 2 | 189.75 |
| 2010-07-01 | 37,150 | 38,100 | 37,150 | 38,100 | 2 | 190.50 |
| 2010-06-30 | 37,100 | 37,850 | 36,000 | 37,850 | 13 | 189.25 |
| 2010-06-29 | 38,150 | 38,150 | 37,200 | 37,200 | 7 | 186 |
| 2010-06-28 | 38,350 | 38,900 | 38,350 | 38,900 | 2 | 194.50 |
| 2010-06-24 | 38,200 | 39,500 | 38,200 | 39,500 | 2 | 197.50 |
| 2010-06-23 | 39,400 | 39,500 | 39,400 | 39,500 | 8 | 197.50 |
| 2010-06-16 | 39,450 | 39,450 | 39,450 | 39,450 | 1 | 197.25 |
| 2010-06-15 | 38,750 | 38,750 | 38,750 | 38,750 | 1 | 193.75 |
| 2010-06-14 | 38,050 | 38,050 | 38,050 | 38,050 | 1 | 190.25 |
| 2010-06-11 | 38,050 | 38,800 | 38,050 | 38,150 | 5 | 190.75 |
| 2010-06-10 | 37,000 | 37,100 | 37,000 | 37,100 | 2 | 185.50 |
| 2010-06-09 | 37,700 | 37,700 | 37,700 | 37,700 | 6 | 188.50 |
| 2010-06-08 | 41,000 | 41,000 | 37,900 | 37,900 | 16 | 189.50 |
| 2010-06-07 | 38,000 | 40,700 | 38,000 | 40,700 | 5 | 203.50 |
| 2010-06-03 | 37,150 | 37,900 | 37,150 | 37,900 | 11 | 189.50 |
| 2010-06-01 | 37,400 | 37,400 | 37,050 | 37,050 | 4 | 185.25 |
| 2010-05-31 | 36,650 | 38,100 | 36,650 | 38,100 | 5 | 190.50 |
| 2010-05-28 | 36,300 | 36,650 | 36,300 | 36,650 | 2 | 183.25 |
| 2010-05-27 | 35,750 | 37,000 | 35,750 | 37,000 | 7 | 185 |
| 2010-05-26 | 38,600 | 38,850 | 38,600 | 38,850 | 24 | 194.25 |
| 2010-05-25 | 39,500 | 40,000 | 39,200 | 40,000 | 15 | 200 |
| 2010-05-24 | 38,500 | 39,000 | 38,300 | 38,350 | 7 | 191.75 |
| 2010-05-21 | 40,450 | 40,450 | 37,900 | 38,000 | 36 | 190 |
| 2010-05-20 | 39,050 | 41,000 | 39,050 | 41,000 | 8 | 205 |
| 2010-05-19 | 39,050 | 41,150 | 39,050 | 41,150 | 31 | 205.75 |
| 2010-05-18 | 42,500 | 42,550 | 42,500 | 42,550 | 7 | 212.75 |
| 2010-05-17 | 44,000 | 44,900 | 40,600 | 44,500 | 16 | 222.50 |
| 2010-05-14 | 43,900 | 44,300 | 43,000 | 44,300 | 33 | 221.50 |
| 2010-05-13 | 45,000 | 47,000 | 44,500 | 46,000 | 8 | 230 |
| 2010-05-12 | 46,000 | 46,000 | 46,000 | 46,000 | 2 | 230 |
| 2010-05-11 | 46,900 | 46,900 | 46,900 | 46,900 | 1 | 234.50 |
| 2010-05-10 | 44,300 | 46,900 | 44,200 | 46,900 | 9 | 234.50 |
| 2010-05-07 | 45,050 | 45,450 | 44,100 | 44,800 | 24 | 224 |
| 2010-05-06 | 47,900 | 48,000 | 45,500 | 48,000 | 21 | 240 |
| 2010-04-30 | 50,900 | 51,200 | 48,500 | 48,500 | 14 | 242.50 |
| 2010-04-28 | 52,000 | 52,000 | 48,200 | 51,900 | 43 | 259.50 |
| 2010-04-27 | 48,000 | 52,000 | 48,000 | 52,000 | 110 | 260 |
| 2010-04-26 | 44,600 | 49,000 | 44,300 | 47,600 | 39 | 238 |
| 2010-04-23 | 45,000 | 45,000 | 44,100 | 44,100 | 10 | 220.50 |
| 2010-04-22 | 45,000 | 45,000 | 45,000 | 45,000 | 5 | 225 |
| 2010-04-20 | 45,200 | 45,250 | 44,700 | 44,700 | 14 | 223.50 |
| 2010-04-19 | 45,000 | 45,500 | 44,300 | 45,500 | 47 | 227.50 |
| 2010-04-16 | 47,950 | 47,950 | 46,600 | 46,700 | 16 | 233.50 |
| 2010-04-15 | 45,100 | 48,300 | 44,200 | 47,000 | 43 | 235 |
| 2010-04-14 | 45,450 | 45,450 | 43,550 | 45,000 | 18 | 225 |
| 2010-04-13 | 49,100 | 52,100 | 42,800 | 45,400 | 115 | 227 |
| 2010-04-12 | 42,500 | 47,000 | 42,500 | 47,000 | 43 | 235 |
| 2010-04-09 | 42,500 | 42,500 | 42,500 | 42,500 | 1 | 212.50 |
| 2010-04-08 | 42,900 | 42,900 | 42,000 | 42,000 | 9 | 210 |
| 2010-04-07 | 42,000 | 42,600 | 41,900 | 42,600 | 4 | 213 |
| 2010-04-06 | 43,900 | 43,900 | 40,900 | 42,000 | 10 | 210 |
| 2010-04-05 | 40,000 | 44,000 | 40,000 | 43,900 | 37 | 219.50 |
| 2010-04-02 | 40,850 | 40,850 | 38,950 | 38,950 | 4 | 194.75 |
| 2010-04-01 | 38,650 | 40,950 | 38,650 | 40,950 | 5 | 204.75 |
| 2010-03-31 | 39,100 | 39,100 | 38,300 | 39,000 | 8 | 195 |
| 2010-03-30 | 37,700 | 37,700 | 37,700 | 37,700 | 2 | 188.50 |
| 2010-03-29 | 37,900 | 38,500 | 37,550 | 37,800 | 16 | 189 |
| 2010-03-26 | 40,000 | 40,000 | 40,000 | 40,000 | 1 | 200 |
| 2010-03-25 | 41,700 | 41,700 | 37,500 | 40,000 | 24 | 200 |
| 2010-03-24 | 41,250 | 44,500 | 40,300 | 41,000 | 99 | 205 |
| 2010-03-23 | 39,000 | 39,850 | 39,000 | 39,850 | 17 | 199.25 |
| 2010-03-19 | 38,350 | 43,700 | 38,350 | 39,400 | 43 | 197 |
| 2010-03-18 | 38,000 | 39,400 | 37,300 | 39,050 | 21 | 195.25 |
| 2010-03-17 | 40,100 | 40,100 | 39,400 | 39,400 | 18 | 197 |
| 2010-03-16 | 40,800 | 40,800 | 36,600 | 39,400 | 44 | 197 |
| 2010-03-15 | 33,600 | 40,100 | 33,600 | 38,700 | 165 | 193.50 |
| 2010-03-12 | 32,800 | 33,250 | 32,800 | 33,100 | 3 | 165.50 |
| 2010-03-11 | 33,400 | 34,200 | 33,400 | 34,200 | 9 | 171 |
| 2010-03-10 | 32,650 | 33,300 | 32,650 | 33,300 | 4 | 166.50 |
| 2010-03-09 | 33,400 | 33,400 | 32,700 | 32,700 | 3 | 163.50 |
| 2010-03-08 | 32,750 | 33,000 | 32,300 | 33,000 | 14 | 165 |
| 2010-03-05 | 32,200 | 32,200 | 32,200 | 32,200 | 1 | 161 |
| 2010-03-04 | 31,500 | 32,500 | 31,500 | 32,500 | 7 | 162.50 |
| 2010-03-02 | 31,100 | 31,100 | 31,100 | 31,100 | 1 | 155.50 |
| 2010-03-01 | 31,500 | 31,500 | 31,050 | 31,050 | 2 | 155.25 |
| 2010-02-26 | 32,200 | 32,900 | 32,200 | 32,900 | 3 | 164.50 |
| 2010-02-25 | 33,100 | 33,100 | 32,300 | 32,300 | 2 | 161.50 |
| 2010-02-24 | 31,500 | 33,000 | 31,500 | 33,000 | 16 | 165 |
| 2010-02-23 | 31,000 | 31,450 | 31,000 | 31,450 | 5 | 157.25 |
| 2010-02-22 | 30,600 | 30,600 | 30,600 | 30,600 | 2 | 153 |
| 2010-02-17 | 31,100 | 31,100 | 30,700 | 31,000 | 9 | 155 |
| 2010-02-16 | 31,050 | 31,050 | 30,500 | 30,550 | 6 | 152.75 |
| 2010-02-12 | 31,000 | 31,000 | 30,300 | 31,000 | 44 | 155 |
| 2010-02-09 | 31,800 | 31,800 | 30,000 | 30,400 | 33 | 152 |
| 2010-02-08 | 31,900 | 31,900 | 31,900 | 31,900 | 2 | 159.50 |
| 2010-02-05 | 32,000 | 32,000 | 31,850 | 31,850 | 10 | 159.25 |
| 2010-02-04 | 32,050 | 32,200 | 32,000 | 32,200 | 80 | 161 |
| 2010-02-03 | 32,200 | 32,200 | 32,050 | 32,050 | 5 | 160.25 |
| 2010-02-02 | 32,300 | 32,500 | 32,300 | 32,500 | 4 | 162.50 |
| 2010-02-01 | 32,700 | 32,700 | 32,000 | 32,100 | 9 | 160.50 |
| 2010-01-29 | 33,000 | 33,000 | 31,800 | 32,000 | 23 | 160 |
| 2010-01-28 | 33,000 | 33,700 | 32,300 | 32,300 | 129 | 161.50 |
| 2010-01-27 | 33,850 | 33,850 | 32,500 | 32,800 | 4 | 164 |
| 2010-01-26 | 34,600 | 34,600 | 34,600 | 34,600 | 1 | 173 |
| 2010-01-25 | 34,900 | 35,500 | 34,900 | 35,500 | 3 | 177.50 |
| 2010-01-19 | 35,800 | 35,900 | 35,800 | 35,900 | 4 | 179.50 |
| 2010-01-18 | 34,000 | 35,850 | 34,000 | 35,850 | 3 | 179.25 |
| 2010-01-15 | 33,250 | 33,900 | 33,250 | 33,900 | 3 | 169.50 |
| 2010-01-14 | 32,150 | 32,150 | 32,150 | 32,150 | 1 | 160.75 |
| 2010-01-13 | 32,100 | 32,150 | 32,100 | 32,150 | 2 | 160.75 |
| 2010-01-12 | 32,400 | 32,800 | 32,400 | 32,800 | 8 | 164 |
| 2010-01-08 | 32,500 | 32,500 | 31,800 | 31,900 | 13 | 159.50 |
| 2010-01-07 | 33,400 | 33,950 | 32,250 | 33,900 | 6 | 169.50 |
| 2010-01-06 | 32,000 | 32,000 | 32,000 | 32,000 | 3 | 160 |
| 2010-01-05 | 31,500 | 31,700 | 31,500 | 31,700 | 3 | 158.50 |
分割・併合履歴 ： [2014-02-26]1株→2株 [2012-05-29]1株→100株
