1. HOME >
  2. 株価時系列 >
  3. 3847 >
  4. 2011年

3847 パシフィックシステム(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-301,2751,3051,2751,3059001,305
2011-12-271,3601,3601,3351,3352001,335
2011-12-261,3611,3611,3611,3619001,361
2011-12-221,3681,3681,3661,3662001,366
2011-12-211,3801,3801,3801,3801001,380
2011-12-131,3851,3851,3851,3851001,385
2011-12-121,3851,3851,3851,3851,4001,385
2011-12-091,3401,3451,3401,3452001,345
2011-12-081,3001,3001,3001,3001001,300
2011-12-011,3251,3251,3251,3256001,325
2011-11-281,2871,2871,2871,2871,0001,287
2011-11-251,2501,2501,2501,2502001,250
2011-11-041,2301,2301,2301,2302001,230
2011-11-011,2501,2501,2501,2505001,250
2011-10-311,2301,2301,2301,2303001,230
2011-10-281,2601,2601,2601,2601001,260
2011-10-261,2601,2611,2601,2602,0001,260
2011-10-201,3501,3501,3501,3501001,350
2011-10-141,3321,3321,3321,3323001,332
2011-10-051,3321,3321,3321,3321001,332
2011-10-041,3551,3551,3551,3551001,355
2011-10-031,3721,3721,3721,3724001,372
2011-09-261,3331,3331,3331,3339001,333
2011-09-011,3381,3381,3381,3385001,338
2011-08-291,2501,3001,2501,3004001,300
2011-08-261,3101,3401,3101,3401,3001,340
2011-08-251,3861,4001,3861,4005001,400
2011-08-241,3951,3951,3951,3951001,395
2011-08-221,3501,3601,3501,3602001,360
2011-08-181,3301,3301,3301,3301001,330
2011-08-101,4301,4301,4301,4301001,430
2011-08-081,4391,4391,4391,4391001,439
2011-08-011,4111,4111,4111,4112001,411
2011-07-291,3791,3791,3701,3702001,370
2011-07-281,4291,4291,4291,4292001,429
2011-07-261,4891,4891,4891,4898001,489
2011-07-251,5101,5101,5101,5101001,510
2011-07-111,5151,5151,5151,5151,2001,515
2011-07-011,4881,4881,4881,4883,8001,488
2011-06-301,4001,4451,4001,4452,7001,445
2011-06-291,3591,3591,3591,3592001,359
2011-06-271,3401,3401,3401,3401,0001,340
2011-06-241,3101,3101,3101,3101001,310
2011-06-231,2071,2661,2071,2506001,250
2011-06-221,2341,2351,2341,2352001,235
2011-06-171,1991,2001,1901,1906001,190
2011-06-141,1811,1811,1811,1811001,181
2011-06-101,1801,1811,1801,1812001,181
2011-06-031,1801,1801,1801,1801001,180
2011-06-021,1901,1901,1901,1901001,190
2011-06-011,2191,2191,2001,2005001,200
2011-05-311,1951,2001,1951,2002001,200
2011-05-301,1701,1951,1701,1955001,195
2011-05-261,1891,1891,1891,1891,0001,189
2011-05-251,1891,1891,1891,1891001,189
2011-05-201,1701,1701,1701,1701001,170
2011-05-191,1981,1981,1681,1682001,168
2011-05-181,1511,1511,1511,1512001,151
2011-05-161,2001,2001,2001,2001001,200
2011-05-021,2401,2401,2401,2402001,240
2011-04-281,2101,2101,2101,2102001,210
2011-04-261,1901,2101,1901,2101,2001,210
2011-04-251,1901,1901,1901,1905001,190
2011-04-211,1901,1901,1901,1901001,190
2011-04-201,1701,1701,1701,1702001,170
2011-04-191,1411,1711,1411,1702,2001,170
2011-04-011,2601,2601,2601,2603001,260
2011-03-311,2601,2601,2601,2601001,260
2011-03-301,2101,2101,2101,2101001,210
2011-03-281,2971,2971,2971,2971,0001,297
2011-03-251,2601,2601,2601,2602001,260
2011-03-231,1801,1801,1801,1801001,180
2011-03-221,0901,1201,0901,1201,4001,120
2011-03-161,0301,0301,0001,0003001,000
2011-03-141,3001,3001,3001,3001001,300
2011-03-101,3301,3301,3301,3301001,330
2011-03-091,3031,3031,3031,3033001,303
2011-03-011,3331,3331,3331,3332001,333
2011-02-281,3201,3201,3201,3201,1001,320
2011-02-241,2901,2901,2901,2902001,290
2011-02-171,3021,3021,3021,3021001,302
2011-02-161,3281,3281,3001,3004001,300
2011-02-141,3491,3491,3491,3491001,349
2011-02-091,3491,3491,3491,3491001,349
2011-02-041,3301,3301,3201,3202001,320
2011-02-031,3391,3391,3391,3391001,339
2011-02-011,3691,3691,3691,3693001,369
2011-01-261,3391,3391,3391,3391,1001,339
2011-01-251,3991,3991,3991,3992001,399
2011-01-241,3791,3791,3791,3791001,379
2011-01-211,4501,4501,3611,3612,1001,361
2011-01-111,4291,4291,4291,4291001,429
2011-01-071,3781,3781,3781,3781001,378
2011-01-061,3191,3191,3191,3191001,319
2011-01-041,3691,3691,3691,3692001,369

分割・併合履歴 ： なし