1. HOME >
  2. 株価時系列 >
  3. 3847 >
  4. 2013年

3847 パシフィックシステム(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-301,8001,8001,8001,8002001,800
2013-12-261,7771,7991,7591,7991,2001,799
2013-12-251,7461,7771,7461,7777001,777
2013-12-201,7481,7481,7481,7481001,748
2013-12-161,7431,7431,7431,7431001,743
2013-12-111,8001,8001,7541,8001,2001,800
2013-12-101,7651,7651,7631,7632001,763
2013-12-091,8001,8001,7651,7656001,765
2013-12-041,7801,7801,7801,7801,0001,780
2013-12-031,7701,7701,7701,7701001,770
2013-12-021,8001,8001,8001,8002001,800
2013-11-271,8001,8001,7801,8005001,800
2013-11-261,8001,8001,8001,8001,0001,800
2013-11-251,8001,8401,8001,8005001,800
2013-11-221,8001,8001,8001,8005001,800
2013-11-011,7901,7901,7901,7902001,790
2013-10-301,7371,7381,7371,7381,0001,738
2013-10-281,7971,8001,7971,8001,6001,800
2013-10-251,7901,7901,7901,7905001,790
2013-10-211,7321,7321,7321,7321001,732
2013-10-181,7501,7561,7501,7563001,756
2013-10-151,7191,7191,7191,7192001,719
2013-10-111,7591,7591,7591,7596001,759
2013-10-101,7151,7151,7151,7151001,715
2013-10-021,7301,7301,7211,7212001,721
2013-10-011,7701,7701,7701,7704001,770
2013-09-261,7301,7301,7301,7308001,730
2013-09-241,7901,7901,7011,7303,5001,730
2013-09-201,7801,8001,7801,8004001,800
2013-09-181,7401,7401,7401,7402001,740
2013-09-111,7801,7801,7801,7806001,780
2013-09-101,7801,7801,7801,7803001,780
2013-09-021,7901,7901,7901,7902001,790
2013-08-301,7001,7511,7001,7501,3001,750
2013-08-281,6711,6711,6711,6711001,671
2013-08-261,6811,6811,6811,6819001,681
2013-08-151,7211,7211,7211,7211001,721
2013-08-141,7351,7501,7351,7505001,750
2013-08-011,7931,7931,7931,7932001,793
2013-07-261,7411,7411,7411,7416001,741
2013-07-251,7501,7501,7501,7504001,750
2013-07-241,7501,7501,7501,7501001,750
2013-07-221,8331,8331,7501,7501,0001,750
2013-07-111,8331,8331,8331,8331,2001,833
2013-07-101,7801,7801,7801,7801001,780
2013-07-011,7411,7951,7411,7955001,795
2013-06-281,7341,7501,7341,7506001,750
2013-06-271,8931,8931,7551,7554,8001,755
2013-06-261,7771,9001,7771,9002,4001,900
2013-06-251,7251,7251,7251,7251001,725
2013-06-211,7501,7501,7501,7501001,750
2013-06-191,7501,7501,7501,7503001,750
2013-06-171,7401,7401,7401,7401001,740
2013-06-111,6501,6901,6501,6907001,690
2013-06-101,6501,6501,6501,6501001,650
2013-06-071,6101,6101,6101,6101001,610
2013-06-061,6801,6801,6501,6506001,650
2013-06-051,6901,6971,6901,6972001,697
2013-06-031,7191,7191,7191,7192001,719
2013-05-311,8451,8451,6501,6892,4001,689
2013-05-301,8001,8001,7331,7334001,733
2013-05-271,9001,9001,9001,9005001,900
2013-05-081,9001,9001,9001,9002001,900
2013-05-071,8301,9501,8301,9502,2001,950
2013-05-021,8251,8501,8251,8309001,830
2013-05-011,8501,8501,8251,8257001,825
2013-04-301,8201,8201,8201,8206001,820
2013-04-261,8091,8091,8091,8098001,809
2013-04-251,7111,7681,7111,7683001,768
2013-04-241,7101,7101,7061,7066001,706
2013-04-231,7151,7151,7101,7105001,710
2013-04-221,7111,7901,7101,7903001,790
2013-04-191,7501,7501,7501,7502001,750
2013-04-181,7001,7001,7001,7001001,700
2013-04-171,7001,7001,7001,7001,0001,700
2013-04-151,6801,6801,6701,6702001,670
2013-04-121,6811,6811,6801,6802001,680
2013-04-101,7011,7011,7011,7011001,701
2013-04-091,7011,7011,7011,7011001,701
2013-04-081,7401,7401,7401,7401001,740
2013-04-041,7001,7001,7001,7002001,700
2013-04-011,8001,8001,7121,7123001,712
2013-03-281,6921,8001,6921,8001,5001,800
2013-03-271,8001,8001,7001,7319001,731
2013-03-261,8151,8151,8101,8151,6001,815
2013-03-251,8101,8101,8101,8105001,810
2013-03-221,8151,8151,8001,8001,0001,800
2013-03-211,8151,8151,8121,8151,5001,815
2013-03-191,7801,7951,7801,7951,1001,795
2013-03-181,7801,7801,7791,7791,4001,779
2013-03-151,7501,7501,7501,7501001,750
2013-03-131,7501,7501,7501,7502001,750
2013-03-121,7791,7791,7791,7791001,779
2013-03-111,7801,7801,7001,7792,0001,779
2013-03-081,6901,6901,6601,6602001,660
2013-03-071,6901,6901,6901,6905001,690
2013-03-041,6551,6551,6551,6551001,655
2013-03-011,6491,6491,6491,6492001,649
2013-02-271,6201,6201,6201,6202001,620
2013-02-261,5971,6111,5971,6111,6001,611
2013-02-251,6571,6571,6271,6273001,627
2013-02-191,6371,6371,6371,6371001,637
2013-02-181,5681,5801,5681,5803001,580
2013-02-151,6041,6041,6021,6022001,602
2013-02-131,6051,6061,6051,6062001,606
2013-02-081,6341,6341,6341,6341001,634
2013-02-061,6171,6171,6171,6171001,617
2013-02-051,6321,6321,6321,6321001,632
2013-02-011,6331,6331,6331,6333001,633
2013-01-311,6111,6111,6111,6113001,611
2013-01-301,6141,6141,6011,6011,0001,601
2013-01-291,6181,6181,6181,6181001,618
2013-01-281,6261,6261,6261,6269001,626
2013-01-251,6131,6301,6131,6302001,630
2013-01-241,6101,6101,6101,6102001,610
2013-01-221,6001,6001,6001,6001001,600
2013-01-181,6701,6701,6701,6701001,670
2013-01-161,6001,6001,6001,6005001,600
2013-01-151,6001,6001,6001,6002001,600
2013-01-091,6001,6001,6001,6006001,600
2013-01-041,6301,7001,6301,7001,3001,700

分割・併合履歴 ： なし