3021 (株)パシフィックネットの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	1,304	1,316	1,274	1,312	36,500	1,312
2021-12-29	1,238	1,304	1,236	1,303	25,100	1,303
2021-12-28	1,226	1,254	1,221	1,238	32,500	1,238
2021-12-27	1,267	1,270	1,220	1,225	37,900	1,225
2021-12-24	1,276	1,320	1,275	1,278	39,400	1,278
2021-12-23	1,258	1,283	1,255	1,277	17,600	1,277
2021-12-22	1,226	1,275	1,226	1,265	52,000	1,265
2021-12-21	1,221	1,229	1,191	1,223	34,600	1,223
2021-12-20	1,227	1,243	1,183	1,191	55,000	1,191
2021-12-17	1,238	1,239	1,220	1,226	17,800	1,226
2021-12-16	1,250	1,251	1,231	1,238	20,500	1,238
2021-12-15	1,220	1,259	1,220	1,249	42,400	1,249
2021-12-14	1,222	1,231	1,212	1,222	25,600	1,222
2021-12-13	1,249	1,249	1,216	1,222	12,500	1,222
2021-12-10	1,278	1,278	1,221	1,222	26,100	1,222
2021-12-09	1,289	1,300	1,260	1,267	17,600	1,267
2021-12-08	1,310	1,312	1,281	1,289	27,200	1,289
2021-12-07	1,269	1,304	1,269	1,304	68,300	1,304
2021-12-06	1,280	1,280	1,248	1,248	11,900	1,248
2021-12-03	1,224	1,300	1,221	1,284	24,600	1,284
2021-12-02	1,267	1,267	1,221	1,224	21,800	1,224
2021-12-01	1,265	1,272	1,215	1,267	52,800	1,267
2021-11-30	1,312	1,328	1,265	1,267	56,600	1,267
2021-11-29	1,296	1,360	1,295	1,318	40,200	1,318
2021-11-26	1,345	1,355	1,320	1,340	38,700	1,340
2021-11-25	1,365	1,379	1,331	1,335	55,200	1,335
2021-11-24	1,447	1,450	1,372	1,372	68,400	1,372
2021-11-22	1,400	1,446	1,394	1,442	25,900	1,442
2021-11-19	1,396	1,405	1,394	1,400	21,100	1,400
2021-11-18	1,408	1,413	1,394	1,400	25,100	1,400
2021-11-17	1,429	1,436	1,407	1,418	29,300	1,418
2021-11-16	1,397	1,427	1,391	1,415	69,000	1,415
2021-11-15	1,420	1,421	1,389	1,398	71,800	1,398
2021-11-12	1,409	1,427	1,409	1,420	28,000	1,420
2021-11-11	1,425	1,427	1,406	1,412	27,700	1,412
2021-11-10	1,421	1,459	1,410	1,455	25,600	1,455
2021-11-09	1,459	1,475	1,430	1,438	25,200	1,438
2021-11-08	1,500	1,500	1,456	1,467	25,800	1,467
2021-11-05	1,525	1,529	1,491	1,496	21,600	1,496
2021-11-04	1,523	1,531	1,496	1,525	28,000	1,525
2021-11-02	1,535	1,538	1,492	1,496	32,100	1,496
2021-11-01	1,531	1,559	1,527	1,533	22,100	1,533
2021-10-29	1,580	1,580	1,518	1,525	42,800	1,525
2021-10-28	1,570	1,580	1,540	1,562	38,400	1,562
2021-10-27	1,620	1,624	1,576	1,586	35,900	1,586
2021-10-26	1,613	1,640	1,595	1,632	43,000	1,632
2021-10-25	1,592	1,610	1,548	1,589	96,300	1,589
2021-10-22	1,666	1,676	1,627	1,632	84,200	1,632
2021-10-21	1,750	1,753	1,650	1,682	161,100	1,682
2021-10-20	1,757	1,808	1,715	1,760	117,600	1,760
2021-10-19	1,791	1,792	1,735	1,752	176,900	1,752
2021-10-18	1,921	1,943	1,819	1,819	431,900	1,819
2021-10-15	2,266	2,330	2,240	2,319	57,800	2,319
2021-10-14	2,289	2,300	2,234	2,245	19,300	2,245
2021-10-13	2,315	2,315	2,241	2,255	22,000	2,255
2021-10-12	2,415	2,415	2,331	2,331	26,200	2,331
2021-10-11	2,360	2,430	2,321	2,405	30,300	2,405
2021-10-08	2,307	2,349	2,294	2,318	20,900	2,318
2021-10-07	2,279	2,308	2,250	2,266	18,600	2,266
2021-10-06	2,242	2,281	2,181	2,236	51,500	2,236
2021-10-05	2,211	2,252	2,169	2,201	82,000	2,201
2021-10-04	2,371	2,413	2,255	2,261	60,900	2,261
2021-10-01	2,370	2,438	2,315	2,321	48,900	2,321
2021-09-30	2,405	2,426	2,365	2,393	28,000	2,393
2021-09-29	2,438	2,438	2,372	2,427	64,300	2,427
2021-09-28	2,448	2,469	2,400	2,438	37,800	2,438
2021-09-27	2,493	2,493	2,433	2,448	39,000	2,448
2021-09-24	2,499	2,565	2,476	2,493	29,500	2,493
2021-09-22	2,460	2,498	2,398	2,419	48,400	2,419
2021-09-21	2,421	2,487	2,390	2,460	44,400	2,460
2021-09-17	2,488	2,519	2,471	2,501	20,500	2,501
2021-09-16	2,587	2,587	2,433	2,485	63,700	2,485
2021-09-15	2,619	2,619	2,526	2,563	48,100	2,563
2021-09-14	2,655	2,683	2,615	2,650	33,900	2,650
2021-09-13	2,613	2,653	2,586	2,642	23,000	2,642
2021-09-10	2,520	2,618	2,520	2,614	47,300	2,614
2021-09-09	2,554	2,559	2,504	2,548	39,600	2,548
2021-09-08	2,618	2,618	2,491	2,575	61,700	2,575
2021-09-07	2,668	2,701	2,618	2,625	38,100	2,625
2021-09-06	2,693	2,725	2,632	2,683	54,900	2,683
2021-09-03	2,609	2,681	2,590	2,621	48,000	2,621
2021-09-02	2,698	2,698	2,575	2,580	56,900	2,580
2021-09-01	2,622	2,711	2,580	2,650	63,600	2,650
2021-08-31	2,570	2,600	2,535	2,591	17,500	2,591
2021-08-30	2,520	2,578	2,520	2,566	22,700	2,566
2021-08-27	2,514	2,515	2,464	2,493	36,800	2,493
2021-08-26	2,516	2,540	2,502	2,509	19,600	2,509
2021-08-25	2,647	2,647	2,491	2,524	42,800	2,524
2021-08-24	2,560	2,665	2,560	2,597	49,600	2,597
2021-08-23	2,533	2,573	2,470	2,498	42,700	2,498
2021-08-20	2,561	2,577	2,471	2,513	51,800	2,513
2021-08-19	2,701	2,701	2,561	2,561	41,100	2,561
2021-08-18	2,636	2,710	2,603	2,694	42,800	2,694
2021-08-17	2,622	2,725	2,622	2,654	70,100	2,654
2021-08-16	2,631	2,655	2,585	2,622	55,800	2,622
2021-08-13	2,716	2,718	2,640	2,680	27,200	2,680
2021-08-12	2,731	2,750	2,686	2,729	21,200	2,729
2021-08-11	2,850	2,850	2,716	2,730	24,100	2,730
2021-08-10	2,707	2,815	2,680	2,801	30,900	2,801
2021-08-06	2,717	2,806	2,663	2,723	35,800	2,723
2021-08-05	2,748	2,751	2,687	2,751	42,800	2,751
2021-08-04	2,791	2,830	2,690	2,775	98,000	2,775
2021-08-03	2,940	2,984	2,790	2,820	80,600	2,820
2021-08-02	2,940	2,975	2,888	2,947	55,400	2,947
2021-07-30	3,040	3,055	2,953	3,010	53,500	3,010
2021-07-29	3,050	3,100	2,962	3,080	37,500	3,080
2021-07-28	3,080	3,085	2,989	3,050	64,800	3,050
2021-07-27	3,180	3,200	3,085	3,110	42,700	3,110
2021-07-26	3,335	3,350	3,125	3,175	73,700	3,175
2021-07-21	3,085	3,305	3,085	3,265	108,000	3,265
2021-07-20	3,140	3,225	3,000	3,045	90,300	3,045
2021-07-19	3,220	3,395	3,170	3,190	151,600	3,190
2021-07-16	3,100	3,340	3,080	3,255	250,500	3,255
2021-07-15	3,160	3,290	2,874	2,980	520,000	2,980
2021-07-14	2,766	2,864	2,729	2,849	183,100	2,849
2021-07-13	2,710	2,728	2,666	2,716	46,600	2,716
2021-07-12	2,610	2,700	2,590	2,660	55,700	2,660
2021-07-09	2,468	2,560	2,461	2,560	30,800	2,560
2021-07-08	2,639	2,641	2,505	2,516	45,300	2,516
2021-07-07	2,685	2,689	2,621	2,621	25,200	2,621
2021-07-06	2,721	2,721	2,671	2,687	14,800	2,687
2021-07-05	2,675	2,777	2,659	2,708	43,700	2,708
2021-07-02	2,702	2,713	2,624	2,675	43,300	2,675
2021-07-01	2,802	2,808	2,685	2,707	42,300	2,707
2021-06-30	2,765	2,890	2,753	2,800	31,800	2,800
2021-06-29	2,893	2,910	2,750	2,750	39,300	2,750
2021-06-28	2,951	2,983	2,854	2,863	74,200	2,863
2021-06-25	2,892	2,970	2,829	2,901	97,800	2,901
2021-06-24	2,731	2,914	2,731	2,792	103,000	2,792
2021-06-23	2,680	2,715	2,675	2,693	5,400	2,693
2021-06-22	2,628	2,736	2,628	2,680	16,000	2,680
2021-06-21	2,650	2,650	2,578	2,619	18,300	2,619
2021-06-18	2,698	2,814	2,661	2,661	38,600	2,661
2021-06-17	2,733	2,733	2,677	2,677	26,800	2,677
2021-06-16	2,758	2,760	2,731	2,733	16,000	2,733
2021-06-15	2,875	2,905	2,760	2,784	34,600	2,784
2021-06-14	2,728	2,849	2,715	2,825	37,000	2,825
2021-06-11	2,730	2,733	2,675	2,698	33,400	2,698
2021-06-10	2,761	2,761	2,728	2,733	15,100	2,733
2021-06-09	2,884	2,884	2,761	2,776	17,100	2,776
2021-06-08	2,806	2,870	2,803	2,852	26,900	2,852
2021-06-07	2,797	2,872	2,735	2,777	58,700	2,777
2021-06-04	2,913	2,915	2,801	2,808	39,300	2,808
2021-06-03	2,975	2,986	2,921	2,927	20,100	2,927
2021-06-02	2,903	3,025	2,903	2,995	25,900	2,995
2021-06-01	2,992	3,015	2,872	2,903	44,800	2,903
2021-05-31	3,075	3,110	2,980	3,015	15,500	3,015
2021-05-28	3,085	3,110	3,020	3,095	12,100	3,095
2021-05-27	3,090	3,105	3,020	3,045	22,900	3,045
2021-05-26	3,155	3,155	3,085	3,090	18,300	3,090
2021-05-25	3,120	3,180	3,120	3,165	11,600	3,165
2021-05-24	3,190	3,190	3,115	3,125	13,800	3,125
2021-05-21	3,235	3,235	3,145	3,160	29,800	3,160
2021-05-20	3,110	3,255	3,105	3,230	34,800	3,230
2021-05-19	3,045	3,145	3,015	3,075	14,400	3,075
2021-05-18	3,005	3,130	2,952	3,115	32,000	3,115
2021-05-17	3,185	3,215	2,979	3,030	47,500	3,030
2021-05-14	3,100	3,150	3,020	3,145	34,000	3,145
2021-05-13	3,015	3,060	2,950	2,985	55,200	2,985
2021-05-12	3,220	3,220	3,060	3,100	41,200	3,100
2021-05-11	3,265	3,300	3,115	3,150	46,800	3,150
2021-05-10	3,325	3,345	3,250	3,270	22,600	3,270
2021-05-07	3,305	3,435	3,265	3,340	42,900	3,340
2021-05-06	3,350	3,350	3,205	3,295	36,200	3,295
2021-04-30	3,415	3,415	3,250	3,290	91,200	3,290
2021-04-28	3,600	3,610	3,430	3,430	114,900	3,430
2021-04-27	3,890	3,890	3,625	3,630	93,400	3,630
2021-04-26	3,865	3,920	3,775	3,845	38,300	3,845
2021-04-23	3,955	4,100	3,770	3,780	133,900	3,780
2021-04-22	3,725	3,860	3,605	3,815	76,600	3,815
2021-04-21	3,650	3,880	3,575	3,655	98,100	3,655
2021-04-20	3,610	3,780	3,530	3,695	178,400	3,695
2021-04-19	3,550	3,570	3,420	3,470	54,400	3,470
2021-04-16	3,510	3,590	3,415	3,555	84,900	3,555
2021-04-15	3,610	3,610	3,380	3,405	105,200	3,405
2021-04-14	3,930	3,940	3,620	3,635	186,600	3,635
2021-04-13	3,795	3,895	3,640	3,860	69,200	3,860
2021-04-12	3,840	3,915	3,750	3,765	25,800	3,765
2021-04-09	3,755	3,820	3,705	3,790	22,100	3,790
2021-04-08	3,850	3,850	3,750	3,770	20,300	3,770
2021-04-07	3,845	3,960	3,825	3,880	19,600	3,880
2021-04-06	3,980	4,015	3,800	3,875	30,500	3,875
2021-04-05	3,850	3,980	3,850	3,930	23,800	3,930
2021-04-02	3,900	3,910	3,790	3,850	44,400	3,850
2021-04-01	4,005	4,050	3,870	3,955	51,900	3,955
2021-03-31	4,005	4,210	3,970	4,025	85,700	4,025
2021-03-30	3,800	4,065	3,760	4,000	101,700	4,000
2021-03-29	3,850	3,880	3,680	3,745	64,300	3,745
2021-03-26	3,600	3,900	3,580	3,845	109,100	3,845
2021-03-25	3,655	3,665	3,435	3,460	50,900	3,460
2021-03-24	3,625	3,810	3,575	3,750	58,400	3,750
2021-03-23	3,710	3,860	3,670	3,670	39,200	3,670
2021-03-22	3,630	3,785	3,610	3,710	44,400	3,710
2021-03-19	3,480	3,725	3,410	3,700	70,000	3,700
2021-03-18	3,285	3,570	3,235	3,550	83,600	3,550
2021-03-17	3,195	3,295	3,180	3,215	20,800	3,215
2021-03-16	3,240	3,335	3,195	3,230	35,600	3,230
2021-03-15	3,135	3,230	3,070	3,205	32,400	3,205
2021-03-12	3,135	3,295	3,035	3,065	58,500	3,065
2021-03-11	3,010	3,080	3,010	3,065	19,600	3,065
2021-03-10	2,966	3,125	2,960	3,070	53,300	3,070
2021-03-09	2,833	2,959	2,793	2,930	32,500	2,930
2021-03-08	2,880	2,928	2,720	2,879	83,700	2,879
2021-03-05	2,874	2,930	2,808	2,927	52,800	2,927
2021-03-04	2,727	2,965	2,705	2,924	76,600	2,924
2021-03-03	2,800	2,800	2,646	2,715	51,000	2,715
2021-03-02	2,863	2,863	2,751	2,807	35,900	2,807
2021-03-01	2,870	2,920	2,803	2,813	20,500	2,813
2021-02-26	2,783	2,885	2,731	2,870	54,700	2,870
2021-02-25	2,949	2,949	2,828	2,868	19,500	2,868
2021-02-24	2,926	3,005	2,850	2,860	58,900	2,860
2021-02-22	3,100	3,100	2,921	2,967	54,700	2,967
2021-02-19	3,145	3,200	2,961	3,025	74,600	3,025
2021-02-18	3,135	3,435	3,115	3,250	87,900	3,250
2021-02-17	3,140	3,140	3,030	3,085	20,100	3,085
2021-02-16	3,040	3,170	2,999	3,120	34,100	3,120
2021-02-15	3,075	3,075	2,970	3,040	25,600	3,040
2021-02-12	2,959	3,075	2,920	3,070	22,300	3,070
2021-02-10	2,950	2,971	2,913	2,957	11,100	2,957
2021-02-09	2,965	3,010	2,930	2,940	21,500	2,940
2021-02-08	2,965	3,035	2,943	3,035	34,100	3,035
2021-02-05	3,000	3,065	2,960	3,010	27,500	3,010
2021-02-04	3,055	3,110	2,960	3,020	34,600	3,020
2021-02-03	3,000	3,050	2,953	3,040	36,800	3,040
2021-02-02	2,899	3,010	2,873	3,000	39,500	3,000
2021-02-01	2,991	2,991	2,777	2,852	81,500	2,852
2021-01-29	2,998	3,170	2,991	3,035	72,500	3,035
2021-01-28	2,875	2,978	2,860	2,978	40,800	2,978
2021-01-27	3,020	3,025	2,930	2,946	33,100	2,946
2021-01-26	3,020	3,170	2,974	3,005	69,200	3,005
2021-01-25	3,080	3,080	2,880	2,978	112,600	2,978
2021-01-22	3,365	3,390	3,105	3,110	145,000	3,110
2021-01-21	3,110	3,380	3,100	3,325	122,900	3,325
2021-01-20	2,979	3,180	2,860	3,180	150,600	3,180
2021-01-19	2,828	3,045	2,808	3,005	204,300	3,005
2021-01-18	2,462	2,838	2,445	2,758	272,200	2,758
2021-01-15	2,341	2,446	2,236	2,432	188,900	2,432
2021-01-14	2,390	2,390	2,260	2,291	113,900	2,291
2021-01-13	2,330	2,371	2,265	2,355	62,800	2,355
2021-01-12	2,298	2,313	2,242	2,312	34,500	2,312
2021-01-08	2,336	2,344	2,288	2,321	18,400	2,321
2021-01-07	2,375	2,375	2,268	2,311	26,400	2,311
2021-01-06	2,345	2,414	2,329	2,337	19,000	2,337
2021-01-05	2,360	2,389	2,311	2,345	33,800	2,345
2021-01-04	2,447	2,447	2,365	2,389	37,500	2,389

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 [2021年度]

3021 (株)パシフィックネットの時系列データ [2021年度]