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
2012-12-261,6011,6011,6011,6016001,601
2012-12-251,6001,6001,6001,6001001,600
2012-12-211,5611,5611,5611,5611001,561
2012-12-171,5711,5711,5711,5711001,571
2012-12-141,5711,5711,5711,5712001,571
2012-12-131,6001,6001,6001,6003001,600
2012-12-121,6001,6001,6001,6003001,600
2012-12-111,5961,5961,5961,5961,0001,596
2012-12-071,5501,5501,5501,5503001,550
2012-12-051,5211,5211,5211,5211001,521
2012-12-031,5401,5401,5401,5402001,540
2012-11-271,5201,5201,5201,5201001,520
2012-11-261,5531,5531,5201,5209001,520
2012-11-221,5601,5601,5601,5607001,560
2012-11-201,5021,5021,5021,5021001,502
2012-11-091,5171,5171,5001,5002001,500
2012-11-071,5401,5501,5401,5504001,550
2012-11-011,5371,5371,5371,5373001,537
2012-10-291,5101,5101,5101,5101001,510
2012-10-261,5401,5401,5401,5406001,540
2012-10-251,5401,5401,5401,5401001,540
2012-10-191,5301,5301,5301,5301001,530
2012-10-171,5001,5001,5001,5001001,500
2012-10-091,5001,5001,5001,5001001,500
2012-10-011,5011,5011,5011,5015001,501
2012-09-271,5001,5001,5001,5001001,500
2012-09-261,5451,5451,5451,5458001,545
2012-09-031,5001,5001,5001,5003001,500
2012-08-271,4601,4771,4601,4631,5001,463
2012-08-211,5401,5401,5401,5401001,540
2012-08-131,5401,5401,5401,5401001,540
2012-08-091,4111,4401,4111,4403001,440
2012-08-011,5481,5481,5481,5482001,548
2012-07-301,5501,5501,5501,5501001,550
2012-07-261,5751,5751,5751,5756001,575
2012-07-251,5501,5501,5501,5501001,550
2012-07-181,5011,5011,5011,5011001,501
2012-07-131,5051,5051,5051,5052001,505
2012-07-111,5451,5451,5451,5451,1001,545
2012-07-091,5001,5001,5001,5001001,500
2012-07-061,5051,5051,5011,5014001,501
2012-07-021,6101,6101,6101,6102001,610
2012-06-291,5651,5651,5651,5653,7001,565
2012-06-281,4901,5201,4811,5201,0001,520
2012-06-271,4661,4661,4661,4662001,466
2012-06-261,4771,4771,4771,4779001,477
2012-06-251,4701,4801,4701,4804001,480
2012-06-201,4501,4501,4501,4505001,450
2012-06-011,4871,4871,4871,4873001,487
2012-05-281,4671,4671,4671,4678001,467
2012-05-251,4211,4251,4211,4251,1001,425
2012-05-241,4151,4201,4001,4001,0001,400
2012-05-231,4041,4051,4041,4053001,405
2012-05-211,3901,3901,3901,3901001,390
2012-05-151,3801,3801,3601,3606001,360
2012-05-111,3611,3611,3581,3605001,360
2012-05-011,3901,3901,3901,3903001,390
2012-04-271,3601,3601,3601,3601001,360
2012-04-261,3601,3701,3511,3511,3001,351
2012-04-251,4201,4201,4201,4205001,420
2012-04-161,3501,3701,3501,3705001,370
2012-04-061,3911,3911,3911,3911001,391
2012-04-051,4001,4001,4001,4003001,400
2012-04-021,4151,4201,4101,4109001,410
2012-03-281,3801,3801,3801,3801001,380
2012-03-261,4151,4151,4151,4151,0001,415
2012-03-231,4101,4101,4101,4101001,410
2012-03-221,4001,4001,4001,4003001,400
2012-03-211,3901,3921,3901,3921,2001,392
2012-03-161,3601,3601,3601,3602001,360
2012-03-151,3601,3601,3601,3601001,360
2012-03-021,3901,3901,3901,3901001,390
2012-03-011,3851,3851,3851,3853001,385
2012-02-271,3891,3891,3891,3899001,389
2012-02-241,3491,3491,3491,3491001,349
2012-02-231,3401,3401,3401,3402001,340
2012-02-201,3251,3251,3251,3252001,325
2012-02-151,3001,3001,3001,3001001,300
2012-02-101,3051,3051,3031,3032001,303
2012-02-071,3201,3201,3201,3201001,320
2012-02-061,3001,3001,3001,3001,1001,300
2012-02-011,3841,3841,3841,3844001,384
2012-01-261,3801,3801,3801,3808001,380
2012-01-241,3401,3401,3401,3401001,340
2012-01-231,3501,3501,3501,3501001,350
2012-01-191,3021,3021,3021,3021001,302
2012-01-131,3001,3001,3001,3002001,300
2012-01-041,3341,3341,3341,3345001,334

分割・併合履歴 : なし