3847 パシフィックシステム(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-28 | 1,429 | 1,429 | 1,400 | 1,400 | 1,200 | 1,400 |
| 2009-12-25 | 1,354 | 1,388 | 1,354 | 1,388 | 400 | 1,388 |
| 2009-12-24 | 1,350 | 1,350 | 1,350 | 1,350 | 100 | 1,350 |
| 2009-12-22 | 1,313 | 1,390 | 1,313 | 1,390 | 300 | 1,390 |
| 2009-12-14 | 1,393 | 1,393 | 1,393 | 1,393 | 1,400 | 1,393 |
| 2009-12-11 | 1,353 | 1,353 | 1,353 | 1,353 | 100 | 1,353 |
| 2009-12-01 | 1,314 | 1,314 | 1,314 | 1,314 | 500 | 1,314 |
| 2009-11-27 | 1,276 | 1,276 | 1,276 | 1,276 | 200 | 1,276 |
| 2009-11-26 | 1,239 | 1,239 | 1,239 | 1,239 | 900 | 1,239 |
| 2009-11-25 | 1,180 | 1,203 | 1,170 | 1,203 | 1,200 | 1,203 |
| 2009-11-18 | 1,210 | 1,210 | 1,210 | 1,210 | 100 | 1,210 |
| 2009-11-13 | 1,270 | 1,270 | 1,270 | 1,270 | 300 | 1,270 |
| 2009-11-10 | 1,245 | 1,245 | 1,245 | 1,245 | 100 | 1,245 |
| 2009-11-02 | 1,205 | 1,205 | 1,205 | 1,205 | 100 | 1,205 |
| 2009-10-29 | 1,170 | 1,170 | 1,170 | 1,170 | 200 | 1,170 |
| 2009-10-28 | 1,170 | 1,170 | 1,170 | 1,170 | 300 | 1,170 |
| 2009-10-26 | 1,264 | 1,264 | 1,230 | 1,230 | 1,300 | 1,230 |
| 2009-10-23 | 1,236 | 1,236 | 1,223 | 1,230 | 1,000 | 1,230 |
| 2009-10-22 | 1,222 | 1,222 | 1,222 | 1,222 | 100 | 1,222 |
| 2009-10-13 | 1,262 | 1,262 | 1,262 | 1,262 | 100 | 1,262 |
| 2009-10-02 | 1,325 | 1,325 | 1,325 | 1,325 | 200 | 1,325 |
| 2009-10-01 | 1,287 | 1,287 | 1,287 | 1,287 | 100 | 1,287 |
| 2009-09-30 | 1,250 | 1,250 | 1,250 | 1,250 | 100 | 1,250 |
| 2009-09-28 | 1,250 | 1,250 | 1,250 | 1,250 | 1,300 | 1,250 |
| 2009-09-25 | 1,201 | 1,249 | 1,201 | 1,214 | 500 | 1,214 |
| 2009-09-08 | 1,221 | 1,221 | 1,221 | 1,221 | 100 | 1,221 |
| 2009-09-07 | 1,220 | 1,220 | 1,220 | 1,220 | 200 | 1,220 |
| 2009-09-01 | 1,300 | 1,300 | 1,300 | 1,300 | 400 | 1,300 |
| 2009-08-26 | 1,270 | 1,280 | 1,270 | 1,273 | 2,600 | 1,273 |
| 2009-08-25 | 1,347 | 1,355 | 1,347 | 1,355 | 700 | 1,355 |
| 2009-08-24 | 1,252 | 1,348 | 1,252 | 1,348 | 700 | 1,348 |
| 2009-08-20 | 1,252 | 1,252 | 1,252 | 1,252 | 100 | 1,252 |
| 2009-08-18 | 1,300 | 1,300 | 1,300 | 1,300 | 100 | 1,300 |
| 2009-08-12 | 1,300 | 1,300 | 1,300 | 1,300 | 100 | 1,300 |
| 2009-08-06 | 1,300 | 1,300 | 1,300 | 1,300 | 100 | 1,300 |
| 2009-08-04 | 1,400 | 1,400 | 1,400 | 1,400 | 100 | 1,400 |
| 2009-08-03 | 1,339 | 1,339 | 1,339 | 1,339 | 400 | 1,339 |
| 2009-07-31 | 1,300 | 1,300 | 1,300 | 1,300 | 200 | 1,300 |
| 2009-07-27 | 1,332 | 1,332 | 1,332 | 1,332 | 1,100 | 1,332 |
| 2009-07-24 | 1,300 | 1,300 | 1,300 | 1,300 | 100 | 1,300 |
| 2009-07-22 | 1,300 | 1,300 | 1,300 | 1,300 | 100 | 1,300 |
| 2009-07-15 | 1,300 | 1,300 | 1,300 | 1,300 | 100 | 1,300 |
| 2009-07-13 | 1,429 | 1,429 | 1,400 | 1,400 | 1,600 | 1,400 |
| 2009-07-01 | 1,359 | 1,390 | 1,359 | 1,390 | 4,400 | 1,390 |
| 2009-06-30 | 1,252 | 1,320 | 1,252 | 1,320 | 500 | 1,320 |
| 2009-06-29 | 1,215 | 1,219 | 1,215 | 1,215 | 500 | 1,215 |
| 2009-06-26 | 1,248 | 1,248 | 1,175 | 1,175 | 1,700 | 1,175 |
| 2009-06-25 | 1,250 | 1,288 | 1,250 | 1,288 | 700 | 1,288 |
| 2009-06-24 | 1,225 | 1,225 | 1,225 | 1,225 | 100 | 1,225 |
| 2009-06-23 | 1,220 | 1,220 | 1,220 | 1,220 | 100 | 1,220 |
| 2009-06-22 | 1,230 | 1,230 | 1,220 | 1,220 | 300 | 1,220 |
| 2009-06-19 | 1,255 | 1,255 | 1,235 | 1,235 | 400 | 1,235 |
| 2009-06-17 | 1,295 | 1,295 | 1,295 | 1,295 | 300 | 1,295 |
| 2009-06-16 | 1,235 | 1,235 | 1,235 | 1,235 | 100 | 1,235 |
| 2009-06-15 | 1,197 | 1,197 | 1,197 | 1,197 | 200 | 1,197 |
| 2009-06-12 | 1,130 | 1,176 | 1,130 | 1,176 | 800 | 1,176 |
| 2009-06-11 | 1,250 | 1,250 | 1,250 | 1,250 | 300 | 1,250 |
| 2009-06-09 | 1,230 | 1,230 | 1,230 | 1,230 | 100 | 1,230 |
| 2009-06-02 | 1,230 | 1,230 | 1,230 | 1,230 | 300 | 1,230 |
| 2009-06-01 | 1,290 | 1,290 | 1,290 | 1,290 | 600 | 1,290 |
| 2009-05-29 | 1,285 | 1,285 | 1,250 | 1,270 | 1,200 | 1,270 |
| 2009-05-26 | 1,374 | 1,374 | 1,369 | 1,369 | 1,200 | 1,369 |
| 2009-05-25 | 1,270 | 1,365 | 1,270 | 1,365 | 500 | 1,365 |
| 2009-05-20 | 1,270 | 1,270 | 1,250 | 1,250 | 200 | 1,250 |
| 2009-05-15 | 1,250 | 1,290 | 1,250 | 1,290 | 1,100 | 1,290 |
| 2009-05-13 | 1,290 | 1,290 | 1,290 | 1,290 | 200 | 1,290 |
| 2009-05-08 | 1,270 | 1,310 | 1,270 | 1,310 | 400 | 1,310 |
| 2009-05-07 | 1,400 | 1,400 | 1,350 | 1,350 | 200 | 1,350 |
| 2009-05-01 | 1,485 | 1,485 | 1,485 | 1,485 | 500 | 1,485 |
| 2009-04-27 | 1,442 | 1,442 | 1,442 | 1,442 | 1,100 | 1,442 |
| 2009-04-24 | 1,400 | 1,400 | 1,400 | 1,400 | 100 | 1,400 |
| 2009-04-22 | 1,350 | 1,350 | 1,350 | 1,350 | 100 | 1,350 |
| 2009-04-14 | 1,381 | 1,381 | 1,381 | 1,381 | 100 | 1,381 |
| 2009-04-02 | 1,440 | 1,440 | 1,440 | 1,440 | 100 | 1,440 |
| 2009-04-01 | 1,493 | 1,493 | 1,493 | 1,493 | 500 | 1,493 |
| 2009-03-31 | 1,491 | 1,491 | 1,491 | 1,491 | 100 | 1,491 |
| 2009-03-26 | 1,493 | 1,493 | 1,493 | 1,493 | 1,000 | 1,493 |
| 2009-03-25 | 1,450 | 1,450 | 1,450 | 1,450 | 700 | 1,450 |
| 2009-03-24 | 1,449 | 1,449 | 1,449 | 1,449 | 100 | 1,449 |
| 2009-03-18 | 1,300 | 1,300 | 1,300 | 1,300 | 300 | 1,300 |
| 2009-03-12 | 1,243 | 1,243 | 1,243 | 1,243 | 100 | 1,243 |
| 2009-03-02 | 1,485 | 1,485 | 1,485 | 1,485 | 500 | 1,485 |
| 2009-02-27 | 1,442 | 1,442 | 1,442 | 1,442 | 200 | 1,442 |
| 2009-02-26 | 1,442 | 1,442 | 1,442 | 1,442 | 1,400 | 1,442 |
| 2009-02-25 | 1,400 | 1,400 | 1,400 | 1,400 | 200 | 1,400 |
| 2009-02-19 | 1,270 | 1,270 | 1,270 | 1,270 | 100 | 1,270 |
| 2009-02-13 | 1,300 | 1,300 | 1,300 | 1,300 | 100 | 1,300 |
| 2009-02-02 | 1,442 | 1,442 | 1,442 | 1,442 | 600 | 1,442 |
| 2009-01-30 | 1,400 | 1,400 | 1,400 | 1,400 | 100 | 1,400 |
| 2009-01-28 | 1,377 | 1,377 | 1,377 | 1,377 | 200 | 1,377 |
| 2009-01-27 | 1,377 | 1,377 | 1,377 | 1,377 | 400 | 1,377 |
| 2009-01-26 | 1,337 | 1,337 | 1,337 | 1,337 | 800 | 1,337 |
| 2009-01-23 | 1,299 | 1,299 | 1,299 | 1,299 | 200 | 1,299 |
| 2009-01-14 | 1,299 | 1,299 | 1,299 | 1,299 | 300 | 1,299 |
| 2009-01-13 | 1,287 | 1,287 | 1,287 | 1,287 | 900 | 1,287 |
| 2009-01-09 | 1,250 | 1,250 | 1,250 | 1,250 | 500 | 1,250 |
| 2009-01-05 | 1,214 | 1,214 | 1,214 | 1,214 | 1,400 | 1,214 |
分割・併合履歴 ： なし