3847 パシフィックシステム(株) の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-26 | 1,601 | 1,601 | 1,601 | 1,601 | 600 | 1,601 |
| 2012-12-25 | 1,600 | 1,600 | 1,600 | 1,600 | 100 | 1,600 |
| 2012-12-21 | 1,561 | 1,561 | 1,561 | 1,561 | 100 | 1,561 |
| 2012-12-17 | 1,571 | 1,571 | 1,571 | 1,571 | 100 | 1,571 |
| 2012-12-14 | 1,571 | 1,571 | 1,571 | 1,571 | 200 | 1,571 |
| 2012-12-13 | 1,600 | 1,600 | 1,600 | 1,600 | 300 | 1,600 |
| 2012-12-12 | 1,600 | 1,600 | 1,600 | 1,600 | 300 | 1,600 |
| 2012-12-11 | 1,596 | 1,596 | 1,596 | 1,596 | 1,000 | 1,596 |
| 2012-12-07 | 1,550 | 1,550 | 1,550 | 1,550 | 300 | 1,550 |
| 2012-12-05 | 1,521 | 1,521 | 1,521 | 1,521 | 100 | 1,521 |
| 2012-12-03 | 1,540 | 1,540 | 1,540 | 1,540 | 200 | 1,540 |
| 2012-11-27 | 1,520 | 1,520 | 1,520 | 1,520 | 100 | 1,520 |
| 2012-11-26 | 1,553 | 1,553 | 1,520 | 1,520 | 900 | 1,520 |
| 2012-11-22 | 1,560 | 1,560 | 1,560 | 1,560 | 700 | 1,560 |
| 2012-11-20 | 1,502 | 1,502 | 1,502 | 1,502 | 100 | 1,502 |
| 2012-11-09 | 1,517 | 1,517 | 1,500 | 1,500 | 200 | 1,500 |
| 2012-11-07 | 1,540 | 1,550 | 1,540 | 1,550 | 400 | 1,550 |
| 2012-11-01 | 1,537 | 1,537 | 1,537 | 1,537 | 300 | 1,537 |
| 2012-10-29 | 1,510 | 1,510 | 1,510 | 1,510 | 100 | 1,510 |
| 2012-10-26 | 1,540 | 1,540 | 1,540 | 1,540 | 600 | 1,540 |
| 2012-10-25 | 1,540 | 1,540 | 1,540 | 1,540 | 100 | 1,540 |
| 2012-10-19 | 1,530 | 1,530 | 1,530 | 1,530 | 100 | 1,530 |
| 2012-10-17 | 1,500 | 1,500 | 1,500 | 1,500 | 100 | 1,500 |
| 2012-10-09 | 1,500 | 1,500 | 1,500 | 1,500 | 100 | 1,500 |
| 2012-10-01 | 1,501 | 1,501 | 1,501 | 1,501 | 500 | 1,501 |
| 2012-09-27 | 1,500 | 1,500 | 1,500 | 1,500 | 100 | 1,500 |
| 2012-09-26 | 1,545 | 1,545 | 1,545 | 1,545 | 800 | 1,545 |
| 2012-09-03 | 1,500 | 1,500 | 1,500 | 1,500 | 300 | 1,500 |
| 2012-08-27 | 1,460 | 1,477 | 1,460 | 1,463 | 1,500 | 1,463 |
| 2012-08-21 | 1,540 | 1,540 | 1,540 | 1,540 | 100 | 1,540 |
| 2012-08-13 | 1,540 | 1,540 | 1,540 | 1,540 | 100 | 1,540 |
| 2012-08-09 | 1,411 | 1,440 | 1,411 | 1,440 | 300 | 1,440 |
| 2012-08-01 | 1,548 | 1,548 | 1,548 | 1,548 | 200 | 1,548 |
| 2012-07-30 | 1,550 | 1,550 | 1,550 | 1,550 | 100 | 1,550 |
| 2012-07-26 | 1,575 | 1,575 | 1,575 | 1,575 | 600 | 1,575 |
| 2012-07-25 | 1,550 | 1,550 | 1,550 | 1,550 | 100 | 1,550 |
| 2012-07-18 | 1,501 | 1,501 | 1,501 | 1,501 | 100 | 1,501 |
| 2012-07-13 | 1,505 | 1,505 | 1,505 | 1,505 | 200 | 1,505 |
| 2012-07-11 | 1,545 | 1,545 | 1,545 | 1,545 | 1,100 | 1,545 |
| 2012-07-09 | 1,500 | 1,500 | 1,500 | 1,500 | 100 | 1,500 |
| 2012-07-06 | 1,505 | 1,505 | 1,501 | 1,501 | 400 | 1,501 |
| 2012-07-02 | 1,610 | 1,610 | 1,610 | 1,610 | 200 | 1,610 |
| 2012-06-29 | 1,565 | 1,565 | 1,565 | 1,565 | 3,700 | 1,565 |
| 2012-06-28 | 1,490 | 1,520 | 1,481 | 1,520 | 1,000 | 1,520 |
| 2012-06-27 | 1,466 | 1,466 | 1,466 | 1,466 | 200 | 1,466 |
| 2012-06-26 | 1,477 | 1,477 | 1,477 | 1,477 | 900 | 1,477 |
| 2012-06-25 | 1,470 | 1,480 | 1,470 | 1,480 | 400 | 1,480 |
| 2012-06-20 | 1,450 | 1,450 | 1,450 | 1,450 | 500 | 1,450 |
| 2012-06-01 | 1,487 | 1,487 | 1,487 | 1,487 | 300 | 1,487 |
| 2012-05-28 | 1,467 | 1,467 | 1,467 | 1,467 | 800 | 1,467 |
| 2012-05-25 | 1,421 | 1,425 | 1,421 | 1,425 | 1,100 | 1,425 |
| 2012-05-24 | 1,415 | 1,420 | 1,400 | 1,400 | 1,000 | 1,400 |
| 2012-05-23 | 1,404 | 1,405 | 1,404 | 1,405 | 300 | 1,405 |
| 2012-05-21 | 1,390 | 1,390 | 1,390 | 1,390 | 100 | 1,390 |
| 2012-05-15 | 1,380 | 1,380 | 1,360 | 1,360 | 600 | 1,360 |
| 2012-05-11 | 1,361 | 1,361 | 1,358 | 1,360 | 500 | 1,360 |
| 2012-05-01 | 1,390 | 1,390 | 1,390 | 1,390 | 300 | 1,390 |
| 2012-04-27 | 1,360 | 1,360 | 1,360 | 1,360 | 100 | 1,360 |
| 2012-04-26 | 1,360 | 1,370 | 1,351 | 1,351 | 1,300 | 1,351 |
| 2012-04-25 | 1,420 | 1,420 | 1,420 | 1,420 | 500 | 1,420 |
| 2012-04-16 | 1,350 | 1,370 | 1,350 | 1,370 | 500 | 1,370 |
| 2012-04-06 | 1,391 | 1,391 | 1,391 | 1,391 | 100 | 1,391 |
| 2012-04-05 | 1,400 | 1,400 | 1,400 | 1,400 | 300 | 1,400 |
| 2012-04-02 | 1,415 | 1,420 | 1,410 | 1,410 | 900 | 1,410 |
| 2012-03-28 | 1,380 | 1,380 | 1,380 | 1,380 | 100 | 1,380 |
| 2012-03-26 | 1,415 | 1,415 | 1,415 | 1,415 | 1,000 | 1,415 |
| 2012-03-23 | 1,410 | 1,410 | 1,410 | 1,410 | 100 | 1,410 |
| 2012-03-22 | 1,400 | 1,400 | 1,400 | 1,400 | 300 | 1,400 |
| 2012-03-21 | 1,390 | 1,392 | 1,390 | 1,392 | 1,200 | 1,392 |
| 2012-03-16 | 1,360 | 1,360 | 1,360 | 1,360 | 200 | 1,360 |
| 2012-03-15 | 1,360 | 1,360 | 1,360 | 1,360 | 100 | 1,360 |
| 2012-03-02 | 1,390 | 1,390 | 1,390 | 1,390 | 100 | 1,390 |
| 2012-03-01 | 1,385 | 1,385 | 1,385 | 1,385 | 300 | 1,385 |
| 2012-02-27 | 1,389 | 1,389 | 1,389 | 1,389 | 900 | 1,389 |
| 2012-02-24 | 1,349 | 1,349 | 1,349 | 1,349 | 100 | 1,349 |
| 2012-02-23 | 1,340 | 1,340 | 1,340 | 1,340 | 200 | 1,340 |
| 2012-02-20 | 1,325 | 1,325 | 1,325 | 1,325 | 200 | 1,325 |
| 2012-02-15 | 1,300 | 1,300 | 1,300 | 1,300 | 100 | 1,300 |
| 2012-02-10 | 1,305 | 1,305 | 1,303 | 1,303 | 200 | 1,303 |
| 2012-02-07 | 1,320 | 1,320 | 1,320 | 1,320 | 100 | 1,320 |
| 2012-02-06 | 1,300 | 1,300 | 1,300 | 1,300 | 1,100 | 1,300 |
| 2012-02-01 | 1,384 | 1,384 | 1,384 | 1,384 | 400 | 1,384 |
| 2012-01-26 | 1,380 | 1,380 | 1,380 | 1,380 | 800 | 1,380 |
| 2012-01-24 | 1,340 | 1,340 | 1,340 | 1,340 | 100 | 1,340 |
| 2012-01-23 | 1,350 | 1,350 | 1,350 | 1,350 | 100 | 1,350 |
| 2012-01-19 | 1,302 | 1,302 | 1,302 | 1,302 | 100 | 1,302 |
| 2012-01-13 | 1,300 | 1,300 | 1,300 | 1,300 | 200 | 1,300 |
| 2012-01-04 | 1,334 | 1,334 | 1,334 | 1,334 | 500 | 1,334 |
分割・併合履歴 ： なし