3847 パシフィックシステム(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-27 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 1,330 |
| 2010-12-24 | 1,420 | 1,420 | 1,420 | 1,420 | 200 | 1,420 |
| 2010-12-21 | 1,371 | 1,371 | 1,371 | 1,371 | 200 | 1,371 |
| 2010-12-20 | 1,380 | 1,380 | 1,380 | 1,380 | 200 | 1,380 |
| 2010-12-13 | 1,429 | 1,429 | 1,429 | 1,429 | 1,200 | 1,429 |
| 2010-12-09 | 1,350 | 1,433 | 1,350 | 1,433 | 400 | 1,433 |
| 2010-12-06 | 1,320 | 1,320 | 1,320 | 1,320 | 100 | 1,320 |
| 2010-12-02 | 1,320 | 1,320 | 1,320 | 1,320 | 100 | 1,320 |
| 2010-12-01 | 1,360 | 1,360 | 1,360 | 1,360 | 200 | 1,360 |
| 2010-11-30 | 1,360 | 1,360 | 1,360 | 1,360 | 100 | 1,360 |
| 2010-11-26 | 1,380 | 1,380 | 1,327 | 1,327 | 1,100 | 1,327 |
| 2010-11-25 | 1,350 | 1,350 | 1,350 | 1,350 | 400 | 1,350 |
| 2010-11-24 | 1,316 | 1,330 | 1,315 | 1,330 | 300 | 1,330 |
| 2010-11-22 | 1,335 | 1,335 | 1,335 | 1,335 | 100 | 1,335 |
| 2010-11-19 | 1,306 | 1,306 | 1,306 | 1,306 | 100 | 1,306 |
| 2010-11-15 | 1,305 | 1,305 | 1,305 | 1,305 | 100 | 1,305 |
| 2010-11-08 | 1,305 | 1,305 | 1,305 | 1,305 | 200 | 1,305 |
| 2010-11-05 | 1,330 | 1,330 | 1,305 | 1,305 | 400 | 1,305 |
| 2010-11-02 | 1,350 | 1,350 | 1,350 | 1,350 | 100 | 1,350 |
| 2010-11-01 | 1,339 | 1,339 | 1,339 | 1,339 | 200 | 1,339 |
| 2010-10-26 | 1,320 | 1,320 | 1,300 | 1,300 | 1,000 | 1,300 |
| 2010-10-25 | 1,350 | 1,350 | 1,350 | 1,350 | 400 | 1,350 |
| 2010-10-21 | 1,250 | 1,250 | 1,250 | 1,250 | 500 | 1,250 |
| 2010-10-05 | 1,250 | 1,250 | 1,250 | 1,250 | 100 | 1,250 |
| 2010-10-01 | 1,270 | 1,270 | 1,270 | 1,270 | 300 | 1,270 |
| 2010-09-30 | 1,270 | 1,270 | 1,270 | 1,270 | 100 | 1,270 |
| 2010-09-29 | 1,211 | 1,211 | 1,211 | 1,211 | 200 | 1,211 |
| 2010-09-28 | 1,318 | 1,318 | 1,228 | 1,228 | 400 | 1,228 |
| 2010-09-27 | 1,318 | 1,318 | 1,318 | 1,318 | 700 | 1,318 |
| 2010-09-24 | 1,280 | 1,280 | 1,280 | 1,280 | 100 | 1,280 |
| 2010-09-06 | 1,180 | 1,180 | 1,180 | 1,180 | 100 | 1,180 |
| 2010-09-03 | 1,210 | 1,210 | 1,210 | 1,210 | 100 | 1,210 |
| 2010-09-01 | 1,292 | 1,292 | 1,210 | 1,210 | 500 | 1,210 |
| 2010-08-30 | 1,255 | 1,255 | 1,255 | 1,255 | 100 | 1,255 |
| 2010-08-26 | 1,272 | 1,272 | 1,272 | 1,272 | 1,200 | 1,272 |
| 2010-08-25 | 1,235 | 1,235 | 1,235 | 1,235 | 100 | 1,235 |
| 2010-08-12 | 1,170 | 1,200 | 1,170 | 1,200 | 200 | 1,200 |
| 2010-08-09 | 1,160 | 1,210 | 1,160 | 1,210 | 200 | 1,210 |
| 2010-08-02 | 1,199 | 1,199 | 1,140 | 1,175 | 1,000 | 1,175 |
| 2010-07-28 | 1,185 | 1,185 | 1,185 | 1,185 | 500 | 1,185 |
| 2010-07-26 | 1,333 | 1,333 | 1,333 | 1,333 | 1,000 | 1,333 |
| 2010-07-13 | 1,423 | 1,423 | 1,423 | 1,423 | 800 | 1,423 |
| 2010-07-12 | 1,382 | 1,382 | 1,382 | 1,382 | 500 | 1,382 |
| 2010-07-05 | 1,342 | 1,342 | 1,342 | 1,342 | 900 | 1,342 |
| 2010-07-02 | 1,303 | 1,303 | 1,303 | 1,303 | 100 | 1,303 |
| 2010-07-01 | 1,266 | 1,266 | 1,266 | 1,266 | 3,300 | 1,266 |
| 2010-06-30 | 1,229 | 1,230 | 1,229 | 1,230 | 300 | 1,230 |
| 2010-06-29 | 1,237 | 1,238 | 1,237 | 1,238 | 200 | 1,238 |
| 2010-06-28 | 1,173 | 1,173 | 1,173 | 1,173 | 1,200 | 1,173 |
| 2010-06-25 | 1,187 | 1,187 | 1,173 | 1,173 | 400 | 1,173 |
| 2010-06-24 | 1,188 | 1,188 | 1,188 | 1,188 | 100 | 1,188 |
| 2010-06-21 | 1,150 | 1,150 | 1,150 | 1,150 | 100 | 1,150 |
| 2010-06-03 | 1,135 | 1,135 | 1,135 | 1,135 | 200 | 1,135 |
| 2010-06-01 | 1,250 | 1,250 | 1,250 | 1,250 | 300 | 1,250 |
| 2010-05-26 | 1,220 | 1,220 | 1,220 | 1,220 | 1,200 | 1,220 |
| 2010-05-21 | 1,120 | 1,199 | 1,120 | 1,199 | 200 | 1,199 |
| 2010-05-19 | 1,120 | 1,150 | 1,120 | 1,150 | 400 | 1,150 |
| 2010-05-14 | 1,224 | 1,224 | 1,210 | 1,210 | 900 | 1,210 |
| 2010-05-07 | 1,300 | 1,355 | 1,300 | 1,355 | 600 | 1,355 |
| 2010-05-06 | 1,320 | 1,320 | 1,320 | 1,320 | 400 | 1,320 |
| 2010-04-30 | 1,303 | 1,303 | 1,303 | 1,303 | 100 | 1,303 |
| 2010-04-28 | 1,302 | 1,302 | 1,302 | 1,302 | 100 | 1,302 |
| 2010-04-27 | 1,315 | 1,315 | 1,315 | 1,315 | 300 | 1,315 |
| 2010-04-26 | 1,320 | 1,320 | 1,312 | 1,312 | 1,200 | 1,312 |
| 2010-04-23 | 1,315 | 1,320 | 1,315 | 1,320 | 400 | 1,320 |
| 2010-04-15 | 1,315 | 1,315 | 1,315 | 1,315 | 100 | 1,315 |
| 2010-04-14 | 1,300 | 1,315 | 1,300 | 1,315 | 200 | 1,315 |
| 2010-04-12 | 1,330 | 1,330 | 1,330 | 1,330 | 100 | 1,330 |
| 2010-04-09 | 1,330 | 1,330 | 1,330 | 1,330 | 100 | 1,330 |
| 2010-04-08 | 1,331 | 1,331 | 1,331 | 1,331 | 100 | 1,331 |
| 2010-04-07 | 1,331 | 1,331 | 1,331 | 1,331 | 100 | 1,331 |
| 2010-04-02 | 1,350 | 1,350 | 1,350 | 1,350 | 100 | 1,350 |
| 2010-04-01 | 1,400 | 1,400 | 1,400 | 1,400 | 300 | 1,400 |
| 2010-03-30 | 1,400 | 1,400 | 1,400 | 1,400 | 100 | 1,400 |
| 2010-03-26 | 1,381 | 1,381 | 1,381 | 1,381 | 1,100 | 1,381 |
| 2010-03-25 | 1,410 | 1,410 | 1,400 | 1,400 | 400 | 1,400 |
| 2010-03-24 | 1,420 | 1,420 | 1,380 | 1,399 | 1,500 | 1,399 |
| 2010-03-23 | 1,400 | 1,404 | 1,370 | 1,404 | 900 | 1,404 |
| 2010-03-19 | 1,382 | 1,382 | 1,382 | 1,382 | 100 | 1,382 |
| 2010-03-09 | 1,362 | 1,362 | 1,362 | 1,362 | 100 | 1,362 |
| 2010-03-02 | 1,370 | 1,370 | 1,370 | 1,370 | 100 | 1,370 |
| 2010-03-01 | 1,418 | 1,418 | 1,418 | 1,418 | 300 | 1,418 |
| 2010-02-26 | 1,419 | 1,419 | 1,419 | 1,419 | 1,000 | 1,419 |
| 2010-02-25 | 1,390 | 1,392 | 1,390 | 1,392 | 200 | 1,392 |
| 2010-02-22 | 1,350 | 1,350 | 1,350 | 1,350 | 100 | 1,350 |
| 2010-02-15 | 1,350 | 1,350 | 1,350 | 1,350 | 100 | 1,350 |
| 2010-02-08 | 1,380 | 1,380 | 1,380 | 1,380 | 200 | 1,380 |
| 2010-02-01 | 1,400 | 1,400 | 1,400 | 1,400 | 300 | 1,400 |
| 2010-01-26 | 1,410 | 1,410 | 1,361 | 1,361 | 1,100 | 1,361 |
| 2010-01-25 | 1,366 | 1,409 | 1,366 | 1,409 | 500 | 1,409 |
| 2010-01-22 | 1,380 | 1,380 | 1,380 | 1,380 | 200 | 1,380 |
| 2010-01-21 | 1,409 | 1,409 | 1,409 | 1,409 | 100 | 1,409 |
| 2010-01-07 | 1,340 | 1,340 | 1,340 | 1,340 | 100 | 1,340 |
| 2010-01-05 | 1,350 | 1,350 | 1,350 | 1,350 | 100 | 1,350 |
| 2010-01-04 | 1,405 | 1,405 | 1,405 | 1,405 | 300 | 1,405 |
分割・併合履歴 ： なし