3021 (株)パシフィックネット の時系列データ [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-30 | 28,810 | 30,650 | 28,810 | 30,600 | 12 | 153 |
| 2011-12-29 | 28,800 | 28,800 | 28,800 | 28,800 | 3 | 144 |
| 2011-12-28 | 30,000 | 30,500 | 30,000 | 30,500 | 11 | 152.50 |
| 2011-12-27 | 28,500 | 28,500 | 28,500 | 28,500 | 3 | 142.50 |
| 2011-12-26 | 29,250 | 29,500 | 28,500 | 28,500 | 5 | 142.50 |
| 2011-12-22 | 29,990 | 30,000 | 29,990 | 30,000 | 25 | 150 |
| 2011-12-20 | 26,170 | 26,170 | 26,170 | 26,170 | 2 | 130.85 |
| 2011-12-19 | 26,500 | 26,500 | 26,500 | 26,500 | 3 | 132.50 |
| 2011-12-16 | 27,500 | 27,500 | 27,500 | 27,500 | 1 | 137.50 |
| 2011-12-15 | 29,990 | 29,990 | 29,300 | 29,300 | 6 | 146.50 |
| 2011-12-14 | 29,300 | 29,300 | 29,300 | 29,300 | 4 | 146.50 |
| 2011-12-09 | 27,000 | 27,000 | 27,000 | 27,000 | 3 | 135 |
| 2011-12-08 | 27,500 | 27,500 | 27,500 | 27,500 | 6 | 137.50 |
| 2011-12-07 | 26,000 | 26,650 | 26,000 | 26,650 | 3 | 133.25 |
| 2011-12-06 | 27,990 | 29,800 | 25,200 | 25,200 | 41 | 126 |
| 2011-12-05 | 26,000 | 26,000 | 26,000 | 26,000 | 1 | 130 |
| 2011-11-28 | 24,760 | 24,760 | 24,760 | 24,760 | 1 | 123.80 |
| 2011-11-25 | 25,130 | 26,000 | 25,130 | 26,000 | 11 | 130 |
| 2011-11-24 | 25,130 | 25,130 | 25,130 | 25,130 | 6 | 125.65 |
| 2011-11-18 | 25,140 | 25,140 | 25,130 | 25,130 | 12 | 125.65 |
| 2011-11-15 | 25,250 | 25,250 | 25,250 | 25,250 | 1 | 126.25 |
| 2011-11-10 | 25,590 | 25,590 | 25,590 | 25,590 | 1 | 127.95 |
| 2011-11-04 | 25,660 | 25,660 | 25,590 | 25,590 | 13 | 127.95 |
| 2011-11-02 | 26,810 | 26,810 | 26,010 | 26,010 | 15 | 130.05 |
| 2011-10-31 | 27,210 | 27,210 | 27,200 | 27,200 | 2 | 136 |
| 2011-10-28 | 26,860 | 27,100 | 26,830 | 27,100 | 5 | 135.50 |
| 2011-10-27 | 27,800 | 27,800 | 27,800 | 27,800 | 1 | 139 |
| 2011-10-26 | 28,500 | 28,500 | 28,500 | 28,500 | 5 | 142.50 |
| 2011-10-25 | 28,500 | 28,500 | 28,500 | 28,500 | 5 | 142.50 |
| 2011-10-24 | 28,810 | 28,810 | 28,810 | 28,810 | 4 | 144.05 |
| 2011-10-17 | 26,810 | 26,810 | 26,810 | 26,810 | 3 | 134.05 |
| 2011-10-13 | 27,800 | 28,000 | 27,800 | 28,000 | 18 | 140 |
| 2011-10-12 | 26,800 | 26,800 | 26,800 | 26,800 | 5 | 134 |
| 2011-10-07 | 26,000 | 26,000 | 26,000 | 26,000 | 3 | 130 |
| 2011-10-03 | 26,800 | 26,800 | 26,800 | 26,800 | 6 | 134 |
| 2011-09-30 | 26,300 | 26,800 | 26,300 | 26,800 | 2 | 134 |
| 2011-09-29 | 25,800 | 25,800 | 25,800 | 25,800 | 11 | 129 |
| 2011-09-27 | 25,010 | 25,010 | 25,010 | 25,010 | 1 | 125.05 |
| 2011-09-26 | 25,800 | 25,800 | 25,000 | 25,000 | 11 | 125 |
| 2011-09-22 | 26,360 | 26,360 | 26,300 | 26,300 | 5 | 131.50 |
| 2011-09-20 | 28,360 | 28,360 | 26,860 | 26,860 | 2 | 134.30 |
| 2011-09-15 | 28,860 | 28,860 | 28,860 | 28,860 | 1 | 144.30 |
| 2011-09-12 | 28,000 | 28,000 | 28,000 | 28,000 | 5 | 140 |
| 2011-09-02 | 28,800 | 28,800 | 28,800 | 28,800 | 1 | 144 |
| 2011-09-01 | 28,710 | 28,710 | 28,710 | 28,710 | 2 | 143.55 |
| 2011-08-31 | 28,700 | 28,700 | 28,700 | 28,700 | 5 | 143.50 |
| 2011-08-30 | 27,900 | 28,700 | 27,000 | 28,700 | 24 | 143.50 |
| 2011-08-26 | 27,000 | 28,000 | 27,000 | 27,110 | 12 | 135.55 |
| 2011-08-24 | 27,280 | 27,280 | 27,280 | 27,280 | 3 | 136.40 |
| 2011-08-22 | 27,110 | 28,300 | 27,110 | 28,300 | 14 | 141.50 |
| 2011-08-19 | 26,000 | 27,000 | 26,000 | 27,000 | 12 | 135 |
| 2011-08-17 | 27,000 | 27,000 | 27,000 | 27,000 | 1 | 135 |
| 2011-08-16 | 27,000 | 27,000 | 27,000 | 27,000 | 1 | 135 |
| 2011-08-11 | 27,000 | 27,000 | 26,500 | 26,500 | 6 | 132.50 |
| 2011-08-10 | 26,000 | 26,000 | 25,300 | 26,000 | 8 | 130 |
| 2011-08-09 | 28,220 | 28,220 | 26,000 | 26,000 | 40 | 130 |
| 2011-08-05 | 29,000 | 29,000 | 29,000 | 29,000 | 1 | 145 |
| 2011-08-02 | 29,030 | 29,030 | 29,030 | 29,030 | 2 | 145.15 |
| 2011-07-28 | 29,800 | 29,800 | 29,700 | 29,700 | 2 | 148.50 |
| 2011-07-27 | 30,200 | 30,200 | 30,000 | 30,000 | 7 | 150 |
| 2011-07-21 | 30,650 | 30,700 | 30,200 | 30,200 | 18 | 151 |
| 2011-07-20 | 30,650 | 30,650 | 30,650 | 30,650 | 8 | 153.25 |
| 2011-07-19 | 30,200 | 30,600 | 30,200 | 30,600 | 14 | 153 |
| 2011-07-15 | 29,900 | 29,900 | 29,740 | 29,750 | 7 | 148.75 |
| 2011-07-14 | 30,100 | 30,100 | 30,000 | 30,000 | 12 | 150 |
| 2011-07-13 | 30,050 | 30,100 | 30,050 | 30,100 | 3 | 150.50 |
| 2011-07-12 | 30,350 | 30,350 | 30,350 | 30,350 | 1 | 151.75 |
| 2011-07-11 | 30,650 | 30,650 | 30,350 | 30,350 | 5 | 151.75 |
| 2011-07-08 | 30,350 | 30,350 | 30,350 | 30,350 | 2 | 151.75 |
| 2011-07-07 | 32,450 | 32,450 | 32,450 | 32,450 | 1 | 162.25 |
| 2011-07-06 | 31,600 | 31,600 | 31,600 | 31,600 | 1 | 158 |
| 2011-07-05 | 31,500 | 31,600 | 31,500 | 31,600 | 6 | 158 |
| 2011-07-04 | 29,980 | 31,500 | 29,980 | 31,500 | 50 | 157.50 |
| 2011-07-01 | 29,500 | 29,500 | 29,500 | 29,500 | 2 | 147.50 |
| 2011-06-30 | 29,000 | 29,000 | 29,000 | 29,000 | 3 | 145 |
| 2011-06-29 | 29,000 | 29,000 | 29,000 | 29,000 | 1 | 145 |
| 2011-06-28 | 28,800 | 28,800 | 28,590 | 28,590 | 5 | 142.95 |
| 2011-06-27 | 29,350 | 29,350 | 28,750 | 28,800 | 6 | 144 |
| 2011-06-22 | 29,700 | 30,350 | 29,700 | 30,350 | 5 | 151.75 |
| 2011-06-21 | 29,700 | 29,700 | 29,700 | 29,700 | 1 | 148.50 |
| 2011-06-20 | 29,200 | 29,200 | 29,200 | 29,200 | 3 | 146 |
| 2011-06-17 | 29,300 | 29,300 | 29,210 | 29,210 | 3 | 146.05 |
| 2011-06-16 | 29,260 | 29,260 | 29,260 | 29,260 | 1 | 146.30 |
| 2011-06-14 | 29,300 | 29,300 | 29,000 | 29,200 | 5 | 146 |
| 2011-06-13 | 30,000 | 30,000 | 29,300 | 30,000 | 5 | 150 |
| 2011-06-09 | 31,000 | 31,000 | 30,300 | 30,300 | 6 | 151.50 |
| 2011-06-08 | 30,800 | 30,800 | 30,800 | 30,800 | 1 | 154 |
| 2011-06-07 | 30,500 | 30,500 | 30,500 | 30,500 | 2 | 152.50 |
| 2011-06-06 | 30,350 | 30,350 | 30,300 | 30,350 | 10 | 151.75 |
| 2011-06-03 | 30,350 | 30,350 | 30,350 | 30,350 | 1 | 151.75 |
| 2011-06-02 | 31,200 | 31,200 | 31,200 | 31,200 | 2 | 156 |
| 2011-05-31 | 30,500 | 30,500 | 30,500 | 30,500 | 5 | 152.50 |
| 2011-05-30 | 30,500 | 30,500 | 30,200 | 30,200 | 14 | 151 |
| 2011-05-27 | 30,400 | 30,900 | 30,200 | 30,200 | 20 | 151 |
| 2011-05-25 | 34,450 | 34,450 | 34,300 | 34,300 | 6 | 171.50 |
| 2011-05-24 | 34,400 | 34,800 | 34,200 | 34,200 | 7 | 171 |
| 2011-05-23 | 33,000 | 33,700 | 33,000 | 33,700 | 4 | 168.50 |
| 2011-05-19 | 33,000 | 33,000 | 33,000 | 33,000 | 1 | 165 |
| 2011-05-18 | 34,500 | 34,500 | 34,500 | 34,500 | 1 | 172.50 |
| 2011-05-17 | 34,500 | 34,500 | 34,500 | 34,500 | 3 | 172.50 |
| 2011-05-16 | 33,800 | 33,800 | 33,800 | 33,800 | 2 | 169 |
| 2011-05-13 | 33,000 | 33,000 | 33,000 | 33,000 | 2 | 165 |
| 2011-05-12 | 34,900 | 34,900 | 34,400 | 34,400 | 6 | 172 |
| 2011-05-11 | 33,900 | 34,600 | 33,900 | 34,600 | 6 | 173 |
| 2011-05-10 | 35,100 | 35,100 | 33,600 | 33,600 | 13 | 168 |
| 2011-05-09 | 31,400 | 35,500 | 31,400 | 35,500 | 10 | 177.50 |
| 2011-05-06 | 30,950 | 31,000 | 30,950 | 31,000 | 11 | 155 |
| 2011-05-02 | 30,400 | 30,400 | 30,400 | 30,400 | 5 | 152 |
| 2011-04-28 | 30,500 | 30,900 | 30,400 | 30,400 | 3 | 152 |
| 2011-04-27 | 30,450 | 30,500 | 30,450 | 30,450 | 3 | 152.25 |
| 2011-04-25 | 30,500 | 30,500 | 30,500 | 30,500 | 10 | 152.50 |
| 2011-04-22 | 29,400 | 29,400 | 29,400 | 29,400 | 2 | 147 |
| 2011-04-21 | 30,000 | 30,000 | 30,000 | 30,000 | 1 | 150 |
| 2011-04-19 | 29,800 | 29,800 | 29,800 | 29,800 | 1 | 149 |
| 2011-04-18 | 30,000 | 30,000 | 30,000 | 30,000 | 5 | 150 |
| 2011-04-15 | 30,500 | 30,500 | 30,500 | 30,500 | 3 | 152.50 |
| 2011-04-14 | 29,950 | 30,500 | 29,920 | 30,500 | 10 | 152.50 |
| 2011-04-12 | 30,800 | 30,800 | 30,000 | 30,200 | 17 | 151 |
| 2011-04-11 | 30,650 | 33,000 | 30,650 | 32,000 | 14 | 160 |
| 2011-04-08 | 31,200 | 31,200 | 31,000 | 31,000 | 3 | 155 |
| 2011-04-07 | 30,150 | 32,100 | 30,000 | 32,100 | 22 | 160.50 |
| 2011-04-06 | 30,650 | 30,650 | 30,650 | 30,650 | 1 | 153.25 |
| 2011-04-05 | 32,000 | 32,000 | 32,000 | 32,000 | 4 | 160 |
| 2011-03-31 | 31,400 | 34,000 | 31,400 | 34,000 | 22 | 170 |
| 2011-03-30 | 33,500 | 33,500 | 33,500 | 33,500 | 13 | 167.50 |
| 2011-03-29 | 33,800 | 33,800 | 33,800 | 33,800 | 1 | 169 |
| 2011-03-25 | 29,810 | 30,000 | 29,810 | 30,000 | 3 | 150 |
| 2011-03-24 | 33,900 | 33,900 | 33,900 | 33,900 | 1 | 169.50 |
| 2011-03-17 | 31,800 | 31,800 | 31,800 | 31,800 | 4 | 159 |
| 2011-03-16 | 29,500 | 31,400 | 28,500 | 31,300 | 14 | 156.50 |
| 2011-03-15 | 33,500 | 33,500 | 26,520 | 27,000 | 52 | 135 |
| 2011-03-14 | 34,500 | 34,500 | 28,150 | 33,500 | 37 | 167.50 |
| 2011-03-11 | 35,100 | 35,100 | 34,950 | 34,950 | 33 | 174.75 |
| 2011-03-10 | 36,500 | 36,500 | 35,300 | 35,300 | 8 | 176.50 |
| 2011-03-09 | 36,750 | 36,750 | 36,750 | 36,750 | 3 | 183.75 |
| 2011-03-08 | 36,750 | 36,850 | 36,700 | 36,850 | 5 | 184.25 |
| 2011-03-07 | 35,900 | 36,500 | 35,900 | 36,500 | 5 | 182.50 |
| 2011-03-04 | 36,100 | 36,100 | 35,400 | 35,400 | 3 | 177 |
| 2011-03-02 | 35,850 | 35,850 | 35,300 | 35,400 | 24 | 177 |
| 2011-03-01 | 36,550 | 36,550 | 36,550 | 36,550 | 1 | 182.75 |
| 2011-02-28 | 35,250 | 36,300 | 35,100 | 36,300 | 7 | 181.50 |
| 2011-02-25 | 34,950 | 35,100 | 34,950 | 35,100 | 2 | 175.50 |
| 2011-02-24 | 35,600 | 35,600 | 34,800 | 34,800 | 22 | 174 |
| 2011-02-23 | 37,050 | 37,050 | 37,050 | 37,050 | 1 | 185.25 |
| 2011-02-22 | 39,450 | 39,450 | 39,450 | 39,450 | 10 | 197.25 |
| 2011-02-21 | 38,050 | 38,050 | 38,050 | 38,050 | 1 | 190.25 |
| 2011-02-17 | 38,000 | 38,000 | 38,000 | 38,000 | 1 | 190 |
| 2011-02-16 | 37,550 | 38,000 | 37,550 | 38,000 | 3 | 190 |
| 2011-02-15 | 38,000 | 38,000 | 38,000 | 38,000 | 1 | 190 |
| 2011-02-14 | 38,400 | 38,500 | 37,600 | 37,650 | 15 | 188.25 |
| 2011-02-09 | 38,500 | 39,000 | 38,000 | 39,000 | 4 | 195 |
| 2011-02-08 | 38,600 | 38,600 | 38,600 | 38,600 | 1 | 193 |
| 2011-02-07 | 37,200 | 37,200 | 37,200 | 37,200 | 1 | 186 |
| 2011-02-02 | 37,100 | 37,100 | 37,100 | 37,100 | 2 | 185.50 |
| 2011-01-31 | 39,000 | 39,000 | 39,000 | 39,000 | 1 | 195 |
| 2011-01-27 | 39,000 | 39,000 | 39,000 | 39,000 | 3 | 195 |
| 2011-01-25 | 38,400 | 38,500 | 38,400 | 38,500 | 3 | 192.50 |
| 2011-01-21 | 38,000 | 38,000 | 38,000 | 38,000 | 19 | 190 |
| 2011-01-20 | 39,100 | 39,100 | 37,700 | 37,700 | 2 | 188.50 |
| 2011-01-19 | 38,950 | 39,800 | 37,500 | 37,700 | 28 | 188.50 |
| 2011-01-18 | 41,000 | 41,000 | 38,900 | 38,900 | 5 | 194.50 |
| 2011-01-17 | 40,800 | 40,800 | 40,800 | 40,800 | 1 | 204 |
| 2011-01-13 | 37,800 | 41,100 | 37,800 | 41,100 | 7 | 205.50 |
| 2011-01-11 | 37,800 | 37,800 | 37,000 | 37,800 | 8 | 189 |
| 2011-01-07 | 36,700 | 37,500 | 36,700 | 37,500 | 5 | 187.50 |
| 2011-01-04 | 38,500 | 38,500 | 38,500 | 38,500 | 3 | 192.50 |
分割・併合履歴 ： [2014-02-26]1株→2株 [2012-05-29]1株→100株
