3847 パシフィックシステム(株) の時系列データ [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-06-09 | - | - | - | 3,000 | - | 3,000 |
| 2023-06-08 | 3,000 | 3,000 | 3,000 | 3,000 | 200 | 3,000 |
| 2023-06-07 | - | - | - | 3,035 | - | 3,035 |
| 2023-06-06 | 3,035 | 3,035 | 3,035 | 3,035 | 100 | 3,035 |
| 2023-06-05 | 3,030 | 3,035 | 2,975 | 2,981 | 800 | 2,981 |
| 2023-06-02 | 3,030 | 3,030 | 3,030 | 3,030 | 100 | 3,030 |
| 2023-06-01 | 2,990 | 2,990 | 2,990 | 2,990 | 300 | 2,990 |
| 2023-05-31 | 2,995 | 2,995 | 2,990 | 2,990 | 200 | 2,990 |
| 2023-05-30 | - | - | - | 2,992 | - | 2,992 |
| 2023-05-29 | 2,997 | 2,997 | 2,992 | 2,992 | 700 | 2,992 |
| 2023-05-26 | 3,020 | 3,025 | 2,990 | 2,990 | 900 | 2,990 |
| 2023-05-25 | 3,045 | 3,045 | 3,045 | 3,045 | 300 | 3,045 |
| 2023-05-24 | 3,050 | 3,050 | 3,050 | 3,050 | 200 | 3,050 |
| 2023-05-23 | 3,050 | 3,050 | 3,050 | 3,050 | 100 | 3,050 |
| 2023-05-22 | 3,050 | 3,050 | 3,050 | 3,050 | 200 | 3,050 |
| 2023-05-19 | 3,075 | 3,075 | 3,075 | 3,075 | 100 | 3,075 |
| 2023-05-18 | 3,080 | 3,080 | 3,030 | 3,030 | 300 | 3,030 |
| 2023-05-17 | 3,030 | 3,030 | 3,030 | 3,030 | 100 | 3,030 |
| 2023-05-16 | 3,050 | 3,050 | 3,050 | 3,050 | 700 | 3,050 |
| 2023-05-15 | 3,030 | 3,040 | 3,030 | 3,040 | 500 | 3,040 |
| 2023-05-12 | 3,000 | 3,000 | 3,000 | 3,000 | 800 | 3,000 |
| 2023-05-11 | - | - | - | 3,000 | - | 3,000 |
| 2023-05-10 | 3,000 | 3,000 | 3,000 | 3,000 | 200 | 3,000 |
| 2023-05-09 | - | - | - | 2,980 | - | 2,980 |
| 2023-05-08 | - | - | - | 2,980 | - | 2,980 |
| 2023-05-02 | - | - | - | 2,980 | - | 2,980 |
| 2023-05-01 | 2,980 | 2,980 | 2,980 | 2,980 | 700 | 2,980 |
| 2023-04-28 | 2,970 | 2,972 | 2,970 | 2,972 | 500 | 2,972 |
| 2023-04-27 | 2,970 | 3,020 | 2,970 | 3,020 | 400 | 3,020 |
| 2023-04-26 | 3,005 | 3,005 | 3,005 | 3,005 | 400 | 3,005 |
| 2023-04-25 | 3,005 | 3,005 | 3,005 | 3,005 | 100 | 3,005 |
| 2023-04-24 | 3,020 | 3,020 | 3,020 | 3,020 | 100 | 3,020 |
| 2023-04-21 | 3,010 | 3,010 | 3,010 | 3,010 | 100 | 3,010 |
| 2023-04-20 | 2,970 | 2,970 | 2,970 | 2,970 | 100 | 2,970 |
| 2023-04-19 | 2,970 | 2,970 | 2,970 | 2,970 | 200 | 2,970 |
| 2023-04-18 | 2,970 | 2,970 | 2,970 | 2,970 | 200 | 2,970 |
| 2023-04-17 | 2,970 | 2,970 | 2,970 | 2,970 | 200 | 2,970 |
| 2023-04-14 | 2,970 | 2,970 | 2,970 | 2,970 | 100 | 2,970 |
| 2023-04-13 | 2,964 | 2,970 | 2,953 | 2,970 | 1,400 | 2,970 |
| 2023-04-12 | - | - | - | 3,070 | - | 3,070 |
| 2023-04-11 | - | - | - | 3,070 | - | 3,070 |
| 2023-04-10 | - | - | - | 3,070 | - | 3,070 |
| 2023-04-07 | - | - | - | 3,070 | - | 3,070 |
| 2023-04-06 | - | - | - | 3,070 | - | 3,070 |
| 2023-04-05 | - | - | - | 3,070 | - | 3,070 |
| 2023-04-04 | 3,070 | 3,070 | 3,070 | 3,070 | 100 | 3,070 |
| 2023-04-03 | 3,100 | 3,100 | 3,100 | 3,100 | 300 | 3,100 |
| 2023-03-31 | 3,100 | 3,100 | 3,100 | 3,100 | 100 | 3,100 |
| 2023-03-30 | 3,080 | 3,080 | 3,080 | 3,080 | 2,500 | 3,080 |
| 2023-03-29 | 3,145 | 3,145 | 3,145 | 3,145 | 100 | 3,145 |
| 2023-03-28 | 3,120 | 3,165 | 3,090 | 3,090 | 2,600 | 3,090 |
| 2023-03-27 | 3,090 | 3,090 | 3,090 | 3,090 | 400 | 3,090 |
| 2023-03-24 | 3,115 | 3,115 | 3,115 | 3,115 | 100 | 3,115 |
| 2023-03-23 | 3,135 | 3,135 | 3,110 | 3,110 | 300 | 3,110 |
| 2023-03-22 | - | - | - | 3,135 | - | 3,135 |
| 2023-03-20 | - | - | - | 3,135 | - | 3,135 |
| 2023-03-17 | - | - | - | 3,135 | - | 3,135 |
| 2023-03-16 | 3,135 | 3,135 | 3,135 | 3,135 | 200 | 3,135 |
| 2023-03-15 | - | - | - | 3,075 | - | 3,075 |
| 2023-03-14 | 3,075 | 3,075 | 3,075 | 3,075 | 100 | 3,075 |
| 2023-03-13 | - | - | - | 3,075 | - | 3,075 |
| 2023-03-10 | 3,135 | 3,135 | 3,075 | 3,075 | 500 | 3,075 |
| 2023-03-09 | - | - | - | 3,105 | - | 3,105 |
| 2023-03-08 | - | - | - | 3,105 | - | 3,105 |
| 2023-03-07 | 3,105 | 3,105 | 3,105 | 3,105 | 100 | 3,105 |
| 2023-03-06 | 3,105 | 3,105 | 3,105 | 3,105 | 100 | 3,105 |
| 2023-03-03 | - | - | - | 3,060 | - | 3,060 |
| 2023-03-02 | 3,060 | 3,060 | 3,060 | 3,060 | 100 | 3,060 |
| 2023-03-01 | 3,140 | 3,140 | 3,100 | 3,100 | 400 | 3,100 |
| 2023-02-28 | - | - | - | 3,130 | - | 3,130 |
| 2023-02-27 | 3,105 | 3,130 | 3,105 | 3,130 | 400 | 3,130 |
| 2023-02-24 | 3,095 | 3,110 | 3,095 | 3,110 | 300 | 3,110 |
| 2023-02-22 | 3,085 | 3,115 | 3,045 | 3,095 | 700 | 3,095 |
| 2023-02-21 | - | - | - | 3,030 | - | 3,030 |
| 2023-02-20 | - | - | - | 3,030 | - | 3,030 |
| 2023-02-17 | - | - | - | 3,030 | - | 3,030 |
| 2023-02-16 | - | - | - | 3,030 | - | 3,030 |
| 2023-02-15 | - | - | - | 3,030 | - | 3,030 |
| 2023-02-14 | 3,030 | 3,030 | 3,030 | 3,030 | 200 | 3,030 |
| 2023-02-13 | 3,070 | 3,070 | 3,020 | 3,020 | 600 | 3,020 |
| 2023-02-10 | 3,110 | 3,110 | 3,110 | 3,110 | 100 | 3,110 |
| 2023-02-09 | 3,110 | 3,110 | 3,110 | 3,110 | 100 | 3,110 |
| 2023-02-08 | - | - | - | 3,065 | - | 3,065 |
| 2023-02-07 | - | - | - | 3,065 | - | 3,065 |
| 2023-02-06 | 3,065 | 3,065 | 3,065 | 3,065 | 100 | 3,065 |
| 2023-02-03 | 3,100 | 3,100 | 3,065 | 3,065 | 2,000 | 3,065 |
| 2023-02-02 | - | - | - | 3,065 | - | 3,065 |
| 2023-02-01 | 3,065 | 3,065 | 3,065 | 3,065 | 300 | 3,065 |
| 2023-01-31 | 3,065 | 3,065 | 3,065 | 3,065 | 200 | 3,065 |
| 2023-01-30 | 3,060 | 3,080 | 3,060 | 3,080 | 400 | 3,080 |
| 2023-01-27 | - | - | - | 3,075 | - | 3,075 |
| 2023-01-26 | 3,075 | 3,075 | 3,075 | 3,075 | 300 | 3,075 |
| 2023-01-25 | 3,070 | 3,075 | 3,055 | 3,055 | 500 | 3,055 |
| 2023-01-24 | 3,075 | 3,075 | 3,075 | 3,075 | 100 | 3,075 |
| 2023-01-23 | - | - | - | 3,010 | - | 3,010 |
| 2023-01-20 | 3,010 | 3,010 | 3,010 | 3,010 | 100 | 3,010 |
| 2023-01-19 | 3,075 | 3,075 | 3,010 | 3,010 | 200 | 3,010 |
| 2023-01-18 | 3,075 | 3,075 | 3,005 | 3,005 | 200 | 3,005 |
| 2023-01-17 | - | - | - | 3,050 | - | 3,050 |
| 2023-01-16 | - | - | - | 3,050 | - | 3,050 |
| 2023-01-13 | - | - | - | 3,050 | - | 3,050 |
| 2023-01-12 | - | - | - | 3,050 | - | 3,050 |
| 2023-01-11 | - | - | - | 3,050 | - | 3,050 |
| 2023-01-10 | 3,050 | 3,050 | 3,050 | 3,050 | 100 | 3,050 |
| 2023-01-06 | 2,950 | 2,960 | 2,950 | 2,960 | 200 | 2,960 |
| 2023-01-05 | - | - | - | 3,020 | - | 3,020 |
| 2023-01-04 | 3,020 | 3,020 | 3,020 | 3,020 | 400 | 3,020 |
分割・併合履歴 ： なし
