3847 パシフィックシステム(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 1,179 | 1,179 | 1,179 | 1,179 | 400 | 1,179 |
| 2008-12-29 | 1,085 | 1,145 | 1,085 | 1,145 | 3,400 | 1,145 |
| 2008-12-26 | 1,071 | 1,109 | 1,054 | 1,054 | 500 | 1,054 |
| 2008-12-25 | 1,002 | 1,002 | 1,002 | 1,002 | 200 | 1,002 |
| 2008-12-24 | 1,142 | 1,142 | 1,142 | 1,142 | 200 | 1,142 |
| 2008-12-18 | 1,220 | 1,220 | 1,000 | 1,002 | 1,400 | 1,002 |
| 2008-12-16 | 985 | 985 | 985 | 985 | 300 | 985 |
| 2008-12-02 | 1,255 | 1,255 | 1,255 | 1,255 | 300 | 1,255 |
| 2008-12-01 | 1,219 | 1,219 | 1,219 | 1,219 | 500 | 1,219 |
| 2008-11-28 | 1,184 | 1,184 | 1,184 | 1,184 | 200 | 1,184 |
| 2008-11-26 | 1,133 | 1,150 | 1,133 | 1,150 | 1,100 | 1,150 |
| 2008-11-25 | 1,100 | 1,100 | 1,060 | 1,100 | 700 | 1,100 |
| 2008-11-21 | 1,090 | 1,090 | 1,090 | 1,090 | 100 | 1,090 |
| 2008-11-04 | 1,100 | 1,100 | 1,100 | 1,100 | 700 | 1,100 |
| 2008-10-28 | 1,071 | 1,071 | 1,071 | 1,071 | 600 | 1,071 |
| 2008-10-27 | 978 | 1,040 | 978 | 1,040 | 1,400 | 1,040 |
| 2008-10-24 | 946 | 951 | 946 | 950 | 400 | 950 |
| 2008-10-23 | 956 | 956 | 956 | 956 | 200 | 956 |
| 2008-10-22 | 1,150 | 1,150 | 996 | 996 | 1,200 | 996 |
| 2008-10-16 | 1,000 | 1,000 | 1,000 | 1,000 | 200 | 1,000 |
| 2008-10-07 | 1,175 | 1,175 | 1,175 | 1,175 | 100 | 1,175 |
| 2008-10-03 | 1,305 | 1,305 | 1,305 | 1,305 | 100 | 1,305 |
| 2008-10-01 | 1,420 | 1,420 | 1,420 | 1,420 | 500 | 1,420 |
| 2008-09-30 | 1,380 | 1,380 | 1,380 | 1,380 | 100 | 1,380 |
| 2008-09-29 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 2008-09-26 | 1,380 | 1,380 | 1,380 | 1,380 | 200 | 1,380 |
| 2008-09-08 | 1,300 | 1,340 | 1,300 | 1,340 | 200 | 1,340 |
| 2008-09-04 | 1,380 | 1,420 | 1,380 | 1,420 | 500 | 1,420 |
| 2008-09-01 | 1,450 | 1,450 | 1,450 | 1,450 | 600 | 1,450 |
| 2008-08-27 | 1,430 | 1,430 | 1,430 | 1,430 | 100 | 1,430 |
| 2008-08-26 | 1,480 | 1,480 | 1,480 | 1,480 | 1,100 | 1,480 |
| 2008-08-25 | 1,480 | 1,480 | 1,480 | 1,480 | 100 | 1,480 |
| 2008-08-22 | 1,350 | 1,350 | 1,350 | 1,350 | 100 | 1,350 |
| 2008-08-21 | 1,350 | 1,350 | 1,350 | 1,350 | 200 | 1,350 |
| 2008-08-20 | 1,350 | 1,350 | 1,350 | 1,350 | 200 | 1,350 |
| 2008-08-15 | 1,307 | 1,307 | 1,307 | 1,307 | 200 | 1,307 |
| 2008-08-13 | 1,378 | 1,378 | 1,378 | 1,378 | 100 | 1,378 |
| 2008-08-07 | 1,377 | 1,377 | 1,377 | 1,377 | 500 | 1,377 |
| 2008-08-05 | 1,410 | 1,410 | 1,410 | 1,410 | 100 | 1,410 |
| 2008-08-01 | 1,510 | 1,510 | 1,510 | 1,510 | 400 | 1,510 |
| 2008-07-29 | 1,510 | 1,510 | 1,510 | 1,510 | 100 | 1,510 |
| 2008-07-28 | 1,530 | 1,530 | 1,530 | 1,530 | 1,000 | 1,530 |
| 2008-07-25 | 1,500 | 1,500 | 1,500 | 1,500 | 100 | 1,500 |
| 2008-07-24 | 1,450 | 1,450 | 1,450 | 1,450 | 100 | 1,450 |
| 2008-07-23 | 1,430 | 1,449 | 1,430 | 1,449 | 200 | 1,449 |
| 2008-07-17 | 1,524 | 1,524 | 1,524 | 1,524 | 4,100 | 1,524 |
| 2008-07-14 | 1,480 | 1,480 | 1,480 | 1,480 | 100 | 1,480 |
| 2008-07-10 | 1,480 | 1,480 | 1,480 | 1,480 | 100 | 1,480 |
| 2008-07-07 | 1,493 | 1,493 | 1,493 | 1,493 | 1,700 | 1,493 |
| 2008-07-04 | 1,450 | 1,450 | 1,450 | 1,450 | 100 | 1,450 |
| 2008-07-01 | 1,466 | 1,466 | 1,466 | 1,466 | 400 | 1,466 |
| 2008-06-26 | 1,452 | 1,452 | 1,452 | 1,452 | 1,200 | 1,452 |
| 2008-06-25 | 1,410 | 1,410 | 1,410 | 1,410 | 100 | 1,410 |
| 2008-06-20 | 1,392 | 1,400 | 1,392 | 1,400 | 200 | 1,400 |
| 2008-06-19 | 1,400 | 1,400 | 1,400 | 1,400 | 100 | 1,400 |
| 2008-06-17 | 1,390 | 1,390 | 1,390 | 1,390 | 100 | 1,390 |
| 2008-06-16 | 1,395 | 1,395 | 1,387 | 1,387 | 1,300 | 1,387 |
| 2008-06-13 | 1,387 | 1,387 | 1,387 | 1,387 | 200 | 1,387 |
| 2008-06-12 | 1,387 | 1,387 | 1,387 | 1,387 | 1,000 | 1,387 |
| 2008-06-11 | 1,400 | 1,400 | 1,400 | 1,400 | 100 | 1,400 |
| 2008-06-10 | 1,420 | 1,420 | 1,420 | 1,420 | 100 | 1,420 |
| 2008-06-06 | 1,421 | 1,421 | 1,421 | 1,421 | 100 | 1,421 |
| 2008-06-05 | 1,427 | 1,427 | 1,417 | 1,417 | 400 | 1,417 |
| 2008-06-03 | 1,499 | 1,499 | 1,400 | 1,421 | 600 | 1,421 |
| 2008-06-02 | 1,442 | 1,480 | 1,442 | 1,480 | 700 | 1,480 |
| 2008-05-30 | 1,400 | 1,400 | 1,400 | 1,400 | 200 | 1,400 |
| 2008-05-28 | 1,420 | 1,420 | 1,401 | 1,401 | 400 | 1,401 |
| 2008-05-27 | 1,420 | 1,420 | 1,420 | 1,420 | 100 | 1,420 |
| 2008-05-26 | 1,455 | 1,455 | 1,455 | 1,455 | 1,100 | 1,455 |
| 2008-05-23 | 1,400 | 1,420 | 1,400 | 1,420 | 400 | 1,420 |
| 2008-05-22 | 1,420 | 1,420 | 1,420 | 1,420 | 100 | 1,420 |
| 2008-05-21 | 1,391 | 1,451 | 1,391 | 1,451 | 600 | 1,451 |
| 2008-05-19 | 1,505 | 1,505 | 1,360 | 1,360 | 2,600 | 1,360 |
| 2008-05-16 | 1,305 | 1,305 | 1,305 | 1,305 | 200 | 1,305 |
| 2008-05-15 | 1,330 | 1,330 | 1,330 | 1,330 | 100 | 1,330 |
| 2008-05-09 | 1,320 | 1,320 | 1,320 | 1,320 | 100 | 1,320 |
| 2008-05-08 | 1,320 | 1,320 | 1,320 | 1,320 | 200 | 1,320 |
| 2008-05-07 | 1,289 | 1,300 | 1,289 | 1,300 | 500 | 1,300 |
| 2008-05-01 | 1,375 | 1,375 | 1,375 | 1,375 | 500 | 1,375 |
| 2008-04-28 | 1,335 | 1,335 | 1,335 | 1,335 | 1,300 | 1,335 |
| 2008-04-25 | 1,300 | 1,300 | 1,300 | 1,300 | 100 | 1,300 |
| 2008-04-18 | 1,283 | 1,283 | 1,280 | 1,280 | 300 | 1,280 |
| 2008-04-17 | 1,300 | 1,300 | 1,300 | 1,300 | 100 | 1,300 |
| 2008-04-15 | 1,281 | 1,281 | 1,281 | 1,281 | 100 | 1,281 |
| 2008-04-14 | 1,290 | 1,291 | 1,290 | 1,291 | 300 | 1,291 |
| 2008-04-11 | 1,330 | 1,330 | 1,330 | 1,330 | 100 | 1,330 |
| 2008-04-10 | 1,305 | 1,305 | 1,305 | 1,305 | 100 | 1,305 |
| 2008-04-08 | 1,311 | 1,311 | 1,311 | 1,311 | 100 | 1,311 |
| 2008-04-07 | 1,320 | 1,320 | 1,311 | 1,311 | 800 | 1,311 |
| 2008-04-01 | 1,399 | 1,399 | 1,399 | 1,399 | 500 | 1,399 |
| 2008-03-26 | 1,396 | 1,398 | 1,396 | 1,398 | 1,200 | 1,398 |
| 2008-03-25 | 1,360 | 1,360 | 1,360 | 1,360 | 100 | 1,360 |
| 2008-03-24 | 1,350 | 1,400 | 1,350 | 1,400 | 600 | 1,400 |
| 2008-03-21 | 1,340 | 1,340 | 1,340 | 1,340 | 200 | 1,340 |
| 2008-03-19 | 1,330 | 1,350 | 1,330 | 1,350 | 700 | 1,350 |
| 2008-03-18 | 1,350 | 1,350 | 1,340 | 1,340 | 400 | 1,340 |
| 2008-03-17 | 1,301 | 1,301 | 1,300 | 1,300 | 400 | 1,300 |
| 2008-03-14 | 1,315 | 1,315 | 1,304 | 1,304 | 400 | 1,304 |
| 2008-03-12 | 1,335 | 1,335 | 1,332 | 1,335 | 400 | 1,335 |
| 2008-03-10 | 1,343 | 1,343 | 1,332 | 1,332 | 900 | 1,332 |
| 2008-03-07 | 1,350 | 1,350 | 1,343 | 1,343 | 400 | 1,343 |
| 2008-03-06 | 1,370 | 1,370 | 1,370 | 1,370 | 100 | 1,370 |
| 2008-03-05 | 1,397 | 1,397 | 1,380 | 1,380 | 200 | 1,380 |
| 2008-03-04 | 1,399 | 1,399 | 1,399 | 1,399 | 100 | 1,399 |
| 2008-03-03 | 1,382 | 1,382 | 1,382 | 1,382 | 400 | 1,382 |
| 2008-02-27 | 1,350 | 1,350 | 1,340 | 1,342 | 800 | 1,342 |
| 2008-02-26 | 1,414 | 1,414 | 1,340 | 1,340 | 1,900 | 1,340 |
| 2008-02-25 | 1,390 | 1,390 | 1,370 | 1,374 | 3,100 | 1,374 |
| 2008-02-22 | 1,463 | 1,463 | 1,450 | 1,450 | 400 | 1,450 |
| 2008-02-21 | 1,423 | 1,423 | 1,423 | 1,423 | 100 | 1,423 |
| 2008-02-19 | 1,423 | 1,423 | 1,422 | 1,422 | 400 | 1,422 |
| 2008-02-18 | 1,405 | 1,405 | 1,405 | 1,405 | 100 | 1,405 |
| 2008-02-15 | 1,405 | 1,405 | 1,359 | 1,399 | 1,400 | 1,399 |
| 2008-02-12 | 1,405 | 1,405 | 1,405 | 1,405 | 100 | 1,405 |
| 2008-02-06 | 1,421 | 1,421 | 1,421 | 1,421 | 200 | 1,421 |
| 2008-02-05 | 1,460 | 1,460 | 1,460 | 1,460 | 100 | 1,460 |
| 2008-02-01 | 1,513 | 1,513 | 1,513 | 1,513 | 500 | 1,513 |
| 2008-01-30 | 1,480 | 1,480 | 1,480 | 1,480 | 200 | 1,480 |
| 2008-01-29 | 1,462 | 1,462 | 1,460 | 1,460 | 400 | 1,460 |
| 2008-01-28 | 1,462 | 1,462 | 1,462 | 1,462 | 1,000 | 1,462 |
| 2008-01-25 | 1,400 | 1,420 | 1,390 | 1,420 | 300 | 1,420 |
| 2008-01-23 | 1,359 | 1,360 | 1,359 | 1,360 | 1,200 | 1,360 |
| 2008-01-22 | 1,400 | 1,400 | 1,360 | 1,360 | 1,600 | 1,360 |
| 2008-01-17 | 1,412 | 1,412 | 1,411 | 1,411 | 200 | 1,411 |
| 2008-01-16 | 1,451 | 1,451 | 1,411 | 1,411 | 2,200 | 1,411 |
| 2008-01-15 | 1,520 | 1,520 | 1,451 | 1,451 | 1,300 | 1,451 |
| 2008-01-11 | 1,530 | 1,530 | 1,530 | 1,530 | 200 | 1,530 |
| 2008-01-10 | 1,485 | 1,485 | 1,483 | 1,483 | 600 | 1,483 |
| 2008-01-09 | 1,485 | 1,485 | 1,485 | 1,485 | 1,100 | 1,485 |
| 2008-01-07 | 1,483 | 1,483 | 1,483 | 1,483 | 100 | 1,483 |
| 2008-01-04 | 1,535 | 1,535 | 1,480 | 1,480 | 1,000 | 1,480 |
分割・併合履歴 ： なし