3021 (株)パシフィックネットの時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	303	303	303	303	200	151.50
2012-12-27	303	305	299	302	2,800	151
2012-12-25	307	307	302	306	1,700	153
2012-12-21	313	313	305	307	600	153.50
2012-12-20	301	313	301	313	2,300	156.50
2012-12-19	315	315	315	315	100	157.50
2012-12-18	315	315	315	315	100	157.50
2012-12-17	311	312	311	311	700	155.50
2012-12-13	311	311	307	310	900	155
2012-12-11	310	322	310	313	900	156.50
2012-12-10	326	326	326	326	1,500	163
2012-12-07	314	314	314	314	200	157
2012-12-05	312	313	312	313	300	156.50
2012-12-03	313	315	313	314	700	157
2012-11-30	324	333	318	321	6,000	160.50
2012-11-29	349	349	340	348	4,100	174
2012-11-28	307	325	307	318	2,500	159
2012-11-27	301	301	301	301	1,400	150.50
2012-11-26	301	303	301	301	400	150.50
2012-11-22	301	306	300	301	1,300	150.50
2012-11-21	310	310	300	309	3,900	154.50
2012-11-20	319	319	303	309	1,600	154.50
2012-11-19	310	314	306	306	1,800	153
2012-11-16	291	300	291	300	600	150
2012-11-15	295	295	295	295	600	147.50
2012-11-14	295	295	295	295	100	147.50
2012-11-13	292	295	280	295	2,800	147.50
2012-11-09	286	292	286	292	200	146
2012-11-08	294	298	280	280	2,700	140
2012-11-07	297	299	295	295	2,300	147.50
2012-11-06	300	300	300	300	400	150
2012-11-05	297	301	297	301	200	150.50
2012-11-02	300	301	300	301	800	150.50
2012-11-01	310	310	301	301	1,100	150.50
2012-10-31	310	310	305	305	1,700	152.50
2012-10-30	320	326	320	326	400	163
2012-10-26	310	310	310	310	400	155
2012-10-25	317	318	302	302	400	151
2012-10-23	311	311	310	310	900	155
2012-10-22	310	310	310	310	200	155
2012-10-19	310	310	310	310	200	155
2012-10-18	311	312	311	312	200	156
2012-10-17	310	315	310	315	200	157.50
2012-10-16	311	311	309	310	300	155
2012-10-15	300	305	295	305	1,900	152.50
2012-10-12	320	320	320	320	1,300	160
2012-10-11	303	310	303	310	500	155
2012-10-10	310	311	309	310	900	155
2012-10-09	313	320	310	310	900	155
2012-10-05	324	326	318	321	2,100	160.50
2012-10-04	320	323	320	323	1,000	161.50
2012-10-03	314	317	314	315	600	157.50
2012-10-02	319	319	319	319	100	159.50
2012-09-28	318	318	318	318	500	159
2012-09-27	315	315	315	315	500	157.50
2012-09-25	317	317	317	317	200	158.50
2012-09-24	320	320	315	320	1,500	160
2012-09-21	320	320	315	317	1,000	158.50
2012-09-20	322	322	320	320	200	160
2012-09-19	320	320	311	319	800	159.50
2012-09-18	319	319	315	315	800	157.50
2012-09-14	316	322	316	319	1,200	159.50
2012-09-13	318	318	318	318	100	159
2012-09-12	312	316	312	316	1,400	158
2012-09-11	322	322	320	320	200	160
2012-09-07	319	319	315	316	300	158
2012-09-06	317	319	317	319	200	159.50
2012-09-05	319	323	317	323	800	161.50
2012-09-04	318	327	318	327	400	163.50
2012-09-03	334	334	334	334	300	167
2012-08-31	317	326	317	326	600	163
2012-08-30	322	328	320	320	1,800	160
2012-08-29	330	330	326	326	1,900	163
2012-08-28	345	345	330	333	1,200	166.50
2012-08-27	341	343	341	343	700	171.50
2012-08-24	327	340	327	340	400	170
2012-08-23	338	338	320	325	9,900	162.50
2012-08-22	333	339	333	336	5,700	168
2012-08-21	368	376	330	347	18,600	173.50
2012-08-20	330	391	329	376	31,000	188
2012-08-17	292	326	292	311	8,200	155.50
2012-08-16	288	294	287	294	700	147
2012-08-15	287	287	284	284	1,000	142
2012-08-14	287	288	286	286	1,400	143
2012-08-13	288	288	280	280	1,700	140
2012-08-10	295	295	295	295	300	147.50
2012-08-08	291	295	287	295	900	147.50
2012-08-07	284	293	284	293	1,100	146.50
2012-08-06	293	293	293	293	500	146.50
2012-08-03	285	290	285	290	500	145
2012-08-02	287	287	282	287	1,400	143.50
2012-08-01	282	285	282	284	900	142
2012-07-31	293	293	289	290	1,500	145
2012-07-30	290	300	290	293	1,400	146.50
2012-07-27	287	298	281	298	1,900	149
2012-07-26	289	305	289	295	1,400	147.50
2012-07-25	285	287	283	284	3,000	142
2012-07-24	291	295	290	295	1,600	147.50
2012-07-23	284	299	284	299	4,900	149.50
2012-07-20	323	323	306	308	2,700	154
2012-07-19	320	327	318	319	2,600	159.50
2012-07-18	320	338	316	316	7,500	158
2012-07-17	356	356	306	316	36,100	158
2012-07-13	395	402	370	378	2,200	189
2012-07-12	382	408	380	393	9,000	196.50
2012-07-11	370	380	365	377	2,200	188.50
2012-07-10	372	375	365	375	1,200	187.50
2012-07-09	371	384	362	380	3,000	190
2012-07-06	370	408	369	386	11,200	193
2012-07-05	371	377	366	369	8,300	184.50
2012-07-04	384	389	383	389	3,200	194.50
2012-07-03	379	400	364	400	14,700	200
2012-07-02	383	389	366	378	12,100	189
2012-06-29	421	421	383	391	26,800	195.50
2012-06-28	515	548	419	419	92,100	209.50
2012-06-27	519	519	514	519	22,600	259.50
2012-06-26	367	439	359	439	124,600	219.50
2012-06-25	287	359	287	359	23,100	179.50
2012-06-22	277	279	277	279	2,100	139.50
2012-06-21	277	277	277	277	100	138.50
2012-06-20	272	274	269	274	400	137
2012-06-19	280	280	280	280	300	140
2012-06-18	266	276	266	270	900	135
2012-06-15	266	267	264	264	700	132
2012-06-14	268	276	265	265	1,200	132.50
2012-06-13	270	281	270	281	1,200	140.50
2012-06-12	268	270	268	270	700	135
2012-06-11	270	271	270	271	1,100	135.50
2012-06-08	280	280	270	270	800	135
2012-06-07	276	276	268	276	1,300	138
2012-06-06	260	260	260	260	800	130
2012-06-05	256	256	256	256	700	128
2012-06-04	258	264	256	262	1,800	131
2012-06-01	262	270	260	270	2,500	135
2012-05-31	270	275	270	270	1,700	135
2012-05-30	285	289	275	278	4,700	139
2012-05-29	279	303	279	297	2,600	148.50
2012-05-28	33,650	33,700	30,300	30,550	53	152.75
2012-05-25	34,350	34,350	33,700	33,700	9	168.50
2012-05-24	33,650	34,350	33,600	34,350	20	171.75
2012-05-23	35,050	35,050	34,500	34,950	12	174.75
2012-05-22	36,200	36,200	35,100	35,100	4	175.50
2012-05-21	33,000	36,200	33,000	36,200	16	181
2012-05-18	33,700	33,700	32,000	32,700	36	163.50
2012-05-17	33,700	33,700	33,700	33,700	1	168.50
2012-05-16	33,050	33,650	33,050	33,050	9	165.25
2012-05-15	33,800	33,800	33,000	33,050	30	165.25
2012-05-14	38,000	38,000	34,800	35,200	84	176
2012-05-11	37,500	38,100	37,500	38,000	4	190
2012-05-10	39,600	39,800	36,900	37,500	27	187.50
2012-05-09	39,550	39,550	39,300	39,300	7	196.50
2012-05-08	40,600	40,600	39,550	39,550	18	197.75
2012-05-07	40,950	40,950	38,500	38,500	40	192.50
2012-05-02	38,500	39,000	37,000	38,150	61	190.75
2012-05-01	40,100	41,000	38,500	38,600	94	193
2012-04-27	39,000	44,400	39,000	42,900	69	214.50
2012-04-26	38,400	39,000	38,300	38,400	20	192
2012-04-25	37,600	38,400	37,500	38,000	23	190
2012-04-24	37,900	37,900	37,900	37,900	3	189.50
2012-04-23	38,050	38,500	37,150	38,500	37	192.50
2012-04-20	38,000	38,000	36,900	37,950	8	189.75
2012-04-19	38,000	38,000	36,300	37,700	26	188.50
2012-04-18	37,550	37,550	37,400	37,400	5	187
2012-04-17	36,300	36,850	36,200	36,850	10	184.25
2012-04-16	36,600	36,600	36,100	36,100	3	180.50
2012-04-13	36,000	37,000	36,000	37,000	9	185
2012-04-12	36,200	36,200	35,950	36,000	22	180
2012-04-11	36,300	36,300	36,200	36,200	11	181
2012-04-10	37,400	37,500	36,050	36,050	30	180.25
2012-04-09	37,350	37,350	37,350	37,350	2	186.75
2012-04-06	37,400	37,400	37,350	37,350	2	186.75
2012-04-05	38,200	38,200	35,750	36,000	33	180
2012-04-04	37,950	39,900	37,950	38,900	34	194.50
2012-04-03	38,700	38,800	38,000	38,000	27	190
2012-04-02	37,200	40,100	37,000	37,700	79	188.50
2012-03-30	39,700	39,700	36,000	37,900	93	189.50
2012-03-29	39,400	41,500	37,600	38,300	271	191.50
2012-03-28	34,400	34,500	33,900	34,500	18	172.50
2012-03-27	33,500	33,800	33,300	33,500	37	167.50
2012-03-26	32,850	33,450	32,850	33,400	6	167
2012-03-23	32,950	32,950	32,750	32,750	4	163.75
2012-03-22	32,950	32,950	32,950	32,950	1	164.75
2012-03-21	33,400	33,400	32,700	33,400	6	167
2012-03-19	30,950	33,400	30,950	33,400	8	167
2012-03-16	30,500	32,350	30,500	32,350	7	161.75
2012-03-15	31,800	31,850	31,800	31,850	4	159.25
2012-03-14	31,500	31,500	31,500	31,500	1	157.50
2012-03-13	30,950	33,200	30,950	33,000	6	165
2012-03-12	32,200	32,250	32,200	32,250	8	161.25
2012-03-09	31,500	31,500	31,300	31,300	2	156.50
2012-03-08	31,000	31,200	31,000	31,200	3	156
2012-03-07	31,400	31,400	30,800	30,800	17	154
2012-03-06	32,100	32,200	31,500	32,200	5	161
2012-03-05	31,150	31,200	31,150	31,200	3	156
2012-03-02	30,500	30,550	30,500	30,550	16	152.75
2012-03-01	31,000	31,000	31,000	31,000	3	155
2012-02-29	31,100	31,100	31,100	31,100	3	155.50
2012-02-28	31,400	31,400	31,400	31,400	2	157
2012-02-27	32,500	32,500	31,500	31,500	6	157.50
2012-02-24	32,800	32,800	32,100	32,100	2	160.50
2012-02-23	32,900	33,000	32,600	33,000	10	165
2012-02-22	30,900	30,900	30,500	30,500	3	152.50
2012-02-20	32,300	32,300	32,300	32,300	1	161.50
2012-02-17	31,600	32,000	31,600	32,000	4	160
2012-02-16	30,000	30,000	30,000	30,000	1	150
2012-02-15	31,800	31,800	31,800	31,800	10	159
2012-02-13	30,700	30,700	30,700	30,700	1	153.50
2012-02-08	31,000	31,000	31,000	31,000	10	155
2012-02-07	30,500	30,500	30,000	30,000	11	150
2012-02-06	29,000	29,000	29,000	29,000	3	145
2012-02-02	28,800	28,800	28,800	28,800	1	144
2012-02-01	29,000	29,010	28,630	28,630	11	143.15
2012-01-31	28,900	28,900	28,700	28,700	4	143.50
2012-01-30	28,800	29,200	28,800	29,200	4	146
2012-01-27	29,030	29,030	29,020	29,020	2	145.10
2012-01-26	29,000	29,000	29,000	29,000	1	145
2012-01-25	29,500	29,500	29,500	29,500	1	147.50
2012-01-24	30,050	30,050	30,000	30,000	2	150
2012-01-23	29,000	29,100	28,630	29,100	7	145.50
2012-01-20	28,500	28,500	28,500	28,500	1	142.50
2012-01-19	28,000	28,000	26,510	27,100	34	135.50
2012-01-12	28,700	28,700	27,810	27,810	5	139.05
2012-01-11	28,600	29,100	28,600	29,000	8	145
2012-01-10	33,200	33,200	31,000	31,000	11	155
2012-01-06	32,400	32,950	32,400	32,500	13	162.50
2012-01-05	31,300	32,000	31,300	32,000	38	160

分割・併合履歴： [2014-02-26]1株→2株 [2012-05-29]1株→100株

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31

3021 (株)パシフィックネット の時系列データ [2012年度]

3021 (株)パシフィックネットの時系列データ [2012年度]