3021 (株)パシフィックネット の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 684 | 690 | 678 | 683 | 5,400 | 683 |
| 2015-12-29 | 676 | 682 | 676 | 682 | 4,600 | 682 |
| 2015-12-28 | 654 | 678 | 654 | 677 | 10,400 | 677 |
| 2015-12-25 | 636 | 660 | 634 | 656 | 128,200 | 656 |
| 2015-12-24 | 664 | 670 | 638 | 640 | 127,700 | 640 |
| 2015-12-22 | 681 | 681 | 667 | 669 | 22,300 | 669 |
| 2015-12-21 | 691 | 698 | 670 | 677 | 32,800 | 677 |
| 2015-12-18 | 700 | 709 | 685 | 690 | 18,200 | 690 |
| 2015-12-17 | 703 | 705 | 702 | 704 | 7,400 | 704 |
| 2015-12-16 | 699 | 710 | 689 | 703 | 17,100 | 703 |
| 2015-12-15 | 705 | 740 | 678 | 679 | 68,500 | 679 |
| 2015-12-14 | 683 | 690 | 675 | 677 | 78,300 | 677 |
| 2015-12-11 | 704 | 704 | 679 | 692 | 20,500 | 692 |
| 2015-12-10 | 703 | 708 | 695 | 695 | 17,400 | 695 |
| 2015-12-09 | 705 | 718 | 703 | 703 | 21,700 | 703 |
| 2015-12-08 | 714 | 716 | 707 | 707 | 7,200 | 707 |
| 2015-12-07 | 710 | 718 | 707 | 709 | 11,200 | 709 |
| 2015-12-04 | 703 | 717 | 703 | 703 | 15,600 | 703 |
| 2015-12-03 | 713 | 715 | 705 | 711 | 12,400 | 711 |
| 2015-12-02 | 732 | 733 | 716 | 720 | 14,300 | 720 |
| 2015-12-01 | 740 | 745 | 725 | 734 | 17,200 | 734 |
| 2015-11-30 | 737 | 743 | 732 | 733 | 10,600 | 733 |
| 2015-11-27 | 728 | 746 | 728 | 731 | 23,700 | 731 |
| 2015-11-26 | 755 | 756 | 723 | 726 | 70,600 | 726 |
| 2015-11-25 | 708 | 742 | 697 | 742 | 69,700 | 742 |
| 2015-11-24 | 699 | 718 | 699 | 708 | 15,200 | 708 |
| 2015-11-20 | 677 | 699 | 673 | 699 | 22,600 | 699 |
| 2015-11-19 | 670 | 678 | 664 | 677 | 13,700 | 677 |
| 2015-11-18 | 689 | 689 | 667 | 667 | 23,900 | 667 |
| 2015-11-17 | 684 | 699 | 684 | 689 | 9,500 | 689 |
| 2015-11-16 | 687 | 692 | 682 | 683 | 14,600 | 683 |
| 2015-11-13 | 700 | 707 | 688 | 702 | 21,000 | 702 |
| 2015-11-12 | 722 | 734 | 711 | 711 | 39,200 | 711 |
| 2015-11-11 | 689 | 739 | 689 | 731 | 111,900 | 731 |
| 2015-11-10 | 668 | 684 | 655 | 679 | 22,300 | 679 |
| 2015-11-09 | 676 | 684 | 666 | 668 | 14,100 | 668 |
| 2015-11-06 | 660 | 675 | 648 | 673 | 22,600 | 673 |
| 2015-11-05 | 693 | 693 | 656 | 661 | 40,200 | 661 |
| 2015-11-04 | 696 | 700 | 680 | 693 | 42,300 | 693 |
| 2015-11-02 | 707 | 710 | 697 | 710 | 25,200 | 710 |
| 2015-10-30 | 699 | 705 | 682 | 705 | 46,000 | 705 |
| 2015-10-29 | 690 | 695 | 668 | 679 | 64,800 | 679 |
| 2015-10-28 | 722 | 722 | 690 | 690 | 69,600 | 690 |
| 2015-10-27 | 722 | 736 | 713 | 725 | 65,100 | 725 |
| 2015-10-26 | 730 | 745 | 714 | 727 | 135,600 | 727 |
| 2015-10-23 | 737 | 785 | 725 | 747 | 186,900 | 747 |
| 2015-10-22 | 728 | 742 | 724 | 727 | 74,500 | 727 |
| 2015-10-21 | 730 | 763 | 727 | 728 | 160,000 | 728 |
| 2015-10-20 | 767 | 775 | 733 | 733 | 188,800 | 733 |
| 2015-10-19 | 823 | 828 | 775 | 775 | 224,500 | 775 |
| 2015-10-16 | 862 | 874 | 811 | 824 | 428,800 | 824 |
| 2015-10-15 | 985 | 1,020 | 931 | 933 | 324,500 | 933 |
| 2015-10-14 | 1,018 | 1,037 | 925 | 970 | 423,100 | 970 |
| 2015-10-13 | 1,039 | 1,139 | 1,022 | 1,074 | 476,500 | 1,074 |
| 2015-10-09 | 1,063 | 1,249 | 1,024 | 1,129 | 2,408,100 | 1,129 |
| 2015-10-08 | 928 | 1,003 | 914 | 1,003 | 525,000 | 1,003 |
| 2015-10-07 | 881 | 899 | 800 | 853 | 403,600 | 853 |
| 2015-10-06 | 742 | 881 | 733 | 881 | 419,900 | 881 |
| 2015-10-05 | 740 | 740 | 716 | 731 | 33,000 | 731 |
| 2015-10-02 | 749 | 749 | 722 | 730 | 35,900 | 730 |
| 2015-10-01 | 733 | 765 | 730 | 740 | 47,500 | 740 |
| 2015-09-30 | 705 | 741 | 700 | 728 | 45,900 | 728 |
| 2015-09-29 | 760 | 764 | 695 | 712 | 120,800 | 712 |
| 2015-09-28 | 775 | 837 | 743 | 756 | 207,800 | 756 |
| 2015-09-25 | 815 | 815 | 685 | 733 | 241,300 | 733 |
| 2015-09-24 | 699 | 775 | 679 | 775 | 348,400 | 775 |
| 2015-09-18 | 648 | 680 | 647 | 675 | 58,400 | 675 |
| 2015-09-17 | 642 | 670 | 640 | 648 | 60,700 | 648 |
| 2015-09-16 | 630 | 643 | 617 | 630 | 34,900 | 630 |
| 2015-09-15 | 635 | 635 | 624 | 630 | 12,200 | 630 |
| 2015-09-14 | 635 | 650 | 621 | 635 | 36,700 | 635 |
| 2015-09-11 | 621 | 630 | 615 | 630 | 13,900 | 630 |
| 2015-09-10 | 604 | 615 | 603 | 615 | 12,700 | 615 |
| 2015-09-09 | 609 | 623 | 606 | 623 | 11,100 | 623 |
| 2015-09-08 | 593 | 605 | 590 | 596 | 6,300 | 596 |
| 2015-09-07 | 591 | 605 | 588 | 595 | 13,400 | 595 |
| 2015-09-04 | 620 | 620 | 591 | 606 | 23,600 | 606 |
| 2015-09-03 | 628 | 630 | 615 | 620 | 11,200 | 620 |
| 2015-09-02 | 609 | 630 | 609 | 621 | 15,200 | 621 |
| 2015-09-01 | 641 | 641 | 619 | 629 | 14,600 | 629 |
| 2015-08-31 | 651 | 651 | 633 | 638 | 33,200 | 638 |
| 2015-08-28 | 654 | 654 | 634 | 641 | 39,500 | 641 |
| 2015-08-27 | 638 | 638 | 620 | 624 | 19,200 | 624 |
| 2015-08-26 | 601 | 622 | 599 | 614 | 21,800 | 614 |
| 2015-08-25 | 562 | 615 | 562 | 601 | 58,000 | 601 |
| 2015-08-24 | 610 | 643 | 600 | 602 | 49,200 | 602 |
| 2015-08-21 | 602 | 624 | 600 | 617 | 33,800 | 617 |
| 2015-08-20 | 609 | 623 | 600 | 612 | 24,500 | 612 |
| 2015-08-19 | 634 | 637 | 608 | 612 | 25,100 | 612 |
| 2015-08-18 | 656 | 656 | 635 | 636 | 19,100 | 636 |
| 2015-08-17 | 669 | 695 | 650 | 656 | 112,800 | 656 |
| 2015-08-14 | 601 | 677 | 600 | 650 | 200,600 | 650 |
| 2015-08-13 | 577 | 600 | 577 | 597 | 17,000 | 597 |
| 2015-08-12 | 605 | 605 | 575 | 581 | 42,800 | 581 |
| 2015-08-11 | 615 | 620 | 588 | 601 | 44,300 | 601 |
| 2015-08-10 | 604 | 613 | 595 | 608 | 30,200 | 608 |
| 2015-08-07 | 602 | 624 | 600 | 601 | 40,300 | 601 |
| 2015-08-06 | 653 | 666 | 611 | 611 | 61,900 | 611 |
| 2015-08-05 | 637 | 708 | 620 | 645 | 153,100 | 645 |
| 2015-08-04 | 661 | 698 | 611 | 637 | 223,400 | 637 |
| 2015-08-03 | 600 | 661 | 582 | 661 | 331,800 | 661 |
| 2015-07-31 | 564 | 569 | 560 | 561 | 8,700 | 561 |
| 2015-07-30 | 561 | 565 | 557 | 561 | 8,300 | 561 |
| 2015-07-29 | 561 | 571 | 558 | 571 | 7,700 | 571 |
| 2015-07-28 | 570 | 571 | 559 | 567 | 9,000 | 567 |
| 2015-07-27 | 582 | 586 | 571 | 574 | 27,400 | 574 |
| 2015-07-24 | 582 | 590 | 576 | 577 | 79,200 | 577 |
| 2015-07-23 | 565 | 566 | 559 | 564 | 12,900 | 564 |
| 2015-07-22 | 557 | 562 | 556 | 562 | 10,300 | 562 |
| 2015-07-21 | 560 | 565 | 550 | 563 | 30,600 | 563 |
| 2015-07-17 | 550 | 550 | 535 | 536 | 11,200 | 536 |
| 2015-07-16 | 576 | 582 | 534 | 548 | 158,000 | 548 |
| 2015-07-15 | 528 | 560 | 527 | 558 | 50,100 | 558 |
| 2015-07-14 | 511 | 527 | 511 | 521 | 8,100 | 521 |
| 2015-07-13 | 499 | 513 | 498 | 509 | 10,200 | 509 |
| 2015-07-10 | 480 | 496 | 478 | 496 | 9,500 | 496 |
| 2015-07-09 | 493 | 494 | 456 | 493 | 32,100 | 493 |
| 2015-07-08 | 545 | 545 | 510 | 515 | 23,000 | 515 |
| 2015-07-07 | 536 | 548 | 536 | 540 | 16,700 | 540 |
| 2015-07-06 | 545 | 546 | 538 | 539 | 6,300 | 539 |
| 2015-07-03 | 544 | 550 | 543 | 548 | 6,900 | 548 |
| 2015-07-02 | 548 | 551 | 547 | 551 | 3,000 | 551 |
| 2015-07-01 | 547 | 549 | 545 | 548 | 6,300 | 548 |
| 2015-06-30 | 540 | 547 | 540 | 547 | 4,600 | 547 |
| 2015-06-29 | 550 | 553 | 540 | 547 | 16,100 | 547 |
| 2015-06-26 | 562 | 570 | 562 | 566 | 10,100 | 566 |
| 2015-06-25 | 565 | 565 | 559 | 564 | 6,100 | 564 |
| 2015-06-24 | 561 | 562 | 555 | 561 | 5,300 | 561 |
| 2015-06-23 | 559 | 562 | 559 | 561 | 4,500 | 561 |
| 2015-06-22 | 560 | 563 | 556 | 561 | 9,300 | 561 |
| 2015-06-19 | 560 | 563 | 557 | 560 | 14,700 | 560 |
| 2015-06-18 | 577 | 580 | 570 | 570 | 17,100 | 570 |
| 2015-06-17 | 576 | 581 | 576 | 577 | 7,400 | 577 |
| 2015-06-16 | 584 | 584 | 575 | 579 | 10,500 | 579 |
| 2015-06-15 | 587 | 590 | 581 | 584 | 21,900 | 584 |
| 2015-06-12 | 579 | 584 | 574 | 584 | 31,400 | 584 |
| 2015-06-11 | 579 | 579 | 573 | 575 | 9,800 | 575 |
| 2015-06-10 | 578 | 578 | 572 | 575 | 11,800 | 575 |
| 2015-06-09 | 575 | 579 | 574 | 574 | 27,400 | 574 |
| 2015-06-08 | 573 | 577 | 572 | 573 | 40,100 | 573 |
| 2015-06-05 | 570 | 570 | 565 | 568 | 13,200 | 568 |
| 2015-06-04 | 572 | 573 | 570 | 571 | 12,900 | 571 |
| 2015-06-03 | 563 | 572 | 563 | 572 | 23,300 | 572 |
| 2015-06-02 | 557 | 561 | 549 | 558 | 16,100 | 558 |
| 2015-06-01 | 552 | 560 | 551 | 555 | 24,200 | 555 |
| 2015-05-29 | 564 | 571 | 560 | 562 | 16,900 | 562 |
| 2015-05-28 | 571 | 575 | 565 | 567 | 24,200 | 567 |
| 2015-05-27 | 563 | 576 | 563 | 568 | 54,200 | 568 |
| 2015-05-26 | 600 | 606 | 600 | 604 | 70,700 | 604 |
| 2015-05-25 | 600 | 603 | 590 | 600 | 88,800 | 600 |
| 2015-05-22 | 577 | 585 | 577 | 584 | 23,500 | 584 |
| 2015-05-21 | 578 | 581 | 577 | 580 | 19,700 | 580 |
| 2015-05-20 | 579 | 583 | 577 | 578 | 35,900 | 578 |
| 2015-05-19 | 578 | 581 | 576 | 577 | 19,800 | 577 |
| 2015-05-18 | 579 | 580 | 571 | 580 | 16,900 | 580 |
| 2015-05-15 | 576 | 578 | 575 | 577 | 15,300 | 577 |
| 2015-05-14 | 573 | 580 | 573 | 576 | 9,700 | 576 |
| 2015-05-13 | 576 | 577 | 565 | 575 | 27,200 | 575 |
| 2015-05-12 | 581 | 588 | 573 | 582 | 34,700 | 582 |
| 2015-05-11 | 565 | 597 | 561 | 579 | 105,500 | 579 |
| 2015-05-08 | 558 | 563 | 558 | 563 | 9,400 | 563 |
| 2015-05-07 | 556 | 559 | 555 | 558 | 7,100 | 558 |
| 2015-05-01 | 567 | 569 | 555 | 558 | 30,000 | 558 |
| 2015-04-30 | 571 | 571 | 566 | 568 | 10,800 | 568 |
| 2015-04-28 | 572 | 574 | 565 | 566 | 23,100 | 566 |
| 2015-04-27 | 572 | 581 | 572 | 572 | 17,600 | 572 |
| 2015-04-24 | 569 | 571 | 569 | 571 | 3,600 | 571 |
| 2015-04-23 | 563 | 571 | 563 | 571 | 8,200 | 571 |
| 2015-04-22 | 561 | 567 | 561 | 564 | 6,600 | 564 |
| 2015-04-21 | 567 | 567 | 560 | 564 | 11,100 | 564 |
| 2015-04-20 | 563 | 570 | 557 | 566 | 9,500 | 566 |
| 2015-04-17 | 560 | 569 | 560 | 563 | 12,100 | 563 |
| 2015-04-16 | 567 | 572 | 557 | 560 | 47,300 | 560 |
| 2015-04-15 | 583 | 584 | 570 | 572 | 70,800 | 572 |
| 2015-04-14 | 602 | 602 | 588 | 599 | 29,400 | 599 |
| 2015-04-13 | 605 | 607 | 594 | 602 | 23,700 | 602 |
| 2015-04-10 | 593 | 620 | 576 | 604 | 92,900 | 604 |
| 2015-04-09 | 594 | 595 | 586 | 591 | 24,000 | 591 |
| 2015-04-08 | 581 | 593 | 578 | 590 | 25,900 | 590 |
| 2015-04-07 | 578 | 578 | 575 | 577 | 5,800 | 577 |
| 2015-04-06 | 577 | 581 | 572 | 575 | 17,000 | 575 |
| 2015-04-03 | 568 | 572 | 567 | 572 | 20,800 | 572 |
| 2015-04-02 | 565 | 573 | 565 | 567 | 16,500 | 567 |
| 2015-04-01 | 561 | 569 | 561 | 569 | 17,500 | 569 |
| 2015-03-31 | 560 | 562 | 554 | 561 | 12,900 | 561 |
| 2015-03-30 | 556 | 556 | 548 | 556 | 13,300 | 556 |
| 2015-03-27 | 551 | 556 | 545 | 554 | 6,000 | 554 |
| 2015-03-26 | 560 | 560 | 552 | 552 | 11,700 | 552 |
| 2015-03-25 | 559 | 563 | 557 | 563 | 19,400 | 563 |
| 2015-03-24 | 560 | 562 | 558 | 561 | 12,500 | 561 |
| 2015-03-23 | 555 | 562 | 555 | 560 | 22,000 | 560 |
| 2015-03-20 | 551 | 558 | 551 | 555 | 9,400 | 555 |
| 2015-03-19 | 555 | 558 | 550 | 553 | 7,600 | 553 |
| 2015-03-18 | 559 | 560 | 552 | 555 | 9,600 | 555 |
| 2015-03-17 | 555 | 559 | 549 | 558 | 17,400 | 558 |
| 2015-03-16 | 555 | 557 | 547 | 552 | 21,100 | 552 |
| 2015-03-13 | 535 | 554 | 535 | 554 | 26,200 | 554 |
| 2015-03-12 | 536 | 538 | 531 | 535 | 5,000 | 535 |
| 2015-03-11 | 530 | 537 | 530 | 533 | 7,300 | 533 |
| 2015-03-10 | 534 | 534 | 521 | 529 | 10,400 | 529 |
| 2015-03-09 | 545 | 545 | 533 | 535 | 8,500 | 535 |
| 2015-03-06 | 551 | 552 | 531 | 542 | 15,600 | 542 |
| 2015-03-05 | 551 | 555 | 549 | 551 | 6,100 | 551 |
| 2015-03-04 | 560 | 562 | 550 | 551 | 39,700 | 551 |
| 2015-03-03 | 548 | 560 | 546 | 557 | 46,200 | 557 |
| 2015-03-02 | 537 | 547 | 536 | 547 | 25,500 | 547 |
| 2015-02-27 | 530 | 534 | 529 | 534 | 12,500 | 534 |
| 2015-02-26 | 526 | 531 | 520 | 531 | 15,200 | 531 |
| 2015-02-25 | 525 | 529 | 520 | 529 | 9,500 | 529 |
| 2015-02-24 | 530 | 533 | 524 | 528 | 11,900 | 528 |
| 2015-02-23 | 534 | 534 | 522 | 533 | 14,300 | 533 |
| 2015-02-20 | 526 | 535 | 523 | 534 | 17,300 | 534 |
| 2015-02-19 | 524 | 526 | 520 | 525 | 12,300 | 525 |
| 2015-02-18 | 523 | 525 | 514 | 523 | 16,600 | 523 |
| 2015-02-17 | 517 | 518 | 512 | 518 | 3,300 | 518 |
| 2015-02-16 | 518 | 518 | 504 | 518 | 11,200 | 518 |
| 2015-02-13 | 512 | 520 | 510 | 518 | 6,000 | 518 |
| 2015-02-12 | 507 | 517 | 507 | 512 | 9,200 | 512 |
| 2015-02-10 | 502 | 507 | 502 | 507 | 5,600 | 507 |
| 2015-02-09 | 504 | 504 | 501 | 502 | 3,200 | 502 |
| 2015-02-06 | 499 | 502 | 496 | 500 | 9,700 | 500 |
| 2015-02-05 | 500 | 504 | 498 | 499 | 13,800 | 499 |
| 2015-02-04 | 499 | 505 | 499 | 503 | 4,500 | 503 |
| 2015-02-03 | 505 | 508 | 498 | 499 | 21,000 | 499 |
| 2015-02-02 | 507 | 510 | 502 | 504 | 8,800 | 504 |
| 2015-01-30 | 503 | 510 | 503 | 509 | 16,300 | 509 |
| 2015-01-29 | 508 | 513 | 501 | 502 | 16,900 | 502 |
| 2015-01-28 | 513 | 516 | 511 | 511 | 3,600 | 511 |
| 2015-01-27 | 515 | 515 | 507 | 512 | 12,800 | 512 |
| 2015-01-26 | 500 | 520 | 500 | 516 | 21,800 | 516 |
| 2015-01-23 | 512 | 512 | 499 | 502 | 9,800 | 502 |
| 2015-01-22 | 503 | 509 | 497 | 506 | 8,700 | 506 |
| 2015-01-21 | 498 | 503 | 495 | 501 | 6,900 | 501 |
| 2015-01-20 | 500 | 503 | 492 | 497 | 8,300 | 497 |
| 2015-01-19 | 494 | 500 | 490 | 492 | 10,200 | 492 |
| 2015-01-16 | 497 | 501 | 474 | 486 | 48,700 | 486 |
| 2015-01-15 | 490 | 510 | 485 | 501 | 54,000 | 501 |
| 2015-01-14 | 564 | 573 | 503 | 508 | 130,000 | 508 |
| 2015-01-13 | 538 | 564 | 528 | 563 | 38,900 | 563 |
| 2015-01-09 | 563 | 565 | 540 | 545 | 26,300 | 545 |
| 2015-01-08 | 556 | 558 | 547 | 558 | 31,400 | 558 |
| 2015-01-07 | 515 | 585 | 515 | 546 | 137,700 | 546 |
| 2015-01-06 | 518 | 524 | 512 | 513 | 19,500 | 513 |
| 2015-01-05 | 526 | 527 | 517 | 526 | 18,700 | 526 |
分割・併合履歴 ： [2014-02-26]1株→2株 [2012-05-29]1株→100株
