3847 パシフィックシステム(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 1,913 | 1,967 | 1,913 | 1,967 | 200 | 1,967 |
| 2014-12-26 | 1,930 | 1,930 | 1,930 | 1,930 | 600 | 1,930 |
| 2014-12-25 | 1,930 | 1,930 | 1,930 | 1,930 | 200 | 1,930 |
| 2014-12-19 | 1,900 | 1,930 | 1,900 | 1,930 | 200 | 1,930 |
| 2014-12-11 | 1,930 | 1,930 | 1,930 | 1,930 | 1,000 | 1,930 |
| 2014-12-10 | 1,900 | 1,900 | 1,900 | 1,900 | 100 | 1,900 |
| 2014-12-08 | 1,930 | 1,930 | 1,925 | 1,925 | 600 | 1,925 |
| 2014-12-05 | 1,925 | 1,925 | 1,925 | 1,925 | 200 | 1,925 |
| 2014-12-01 | 1,900 | 1,900 | 1,900 | 1,900 | 200 | 1,900 |
| 2014-11-27 | 1,870 | 1,870 | 1,870 | 1,870 | 100 | 1,870 |
| 2014-11-26 | 1,856 | 1,856 | 1,856 | 1,856 | 600 | 1,856 |
| 2014-11-25 | 1,860 | 1,860 | 1,860 | 1,860 | 400 | 1,860 |
| 2014-11-20 | 1,889 | 1,889 | 1,889 | 1,889 | 100 | 1,889 |
| 2014-11-17 | 1,889 | 1,889 | 1,889 | 1,889 | 100 | 1,889 |
| 2014-11-14 | 1,850 | 1,850 | 1,850 | 1,850 | 200 | 1,850 |
| 2014-11-13 | 1,846 | 1,846 | 1,841 | 1,841 | 200 | 1,841 |
| 2014-11-12 | 1,850 | 1,850 | 1,850 | 1,850 | 100 | 1,850 |
| 2014-11-11 | 1,845 | 1,850 | 1,845 | 1,850 | 200 | 1,850 |
| 2014-11-10 | 1,845 | 1,845 | 1,845 | 1,845 | 100 | 1,845 |
| 2014-11-05 | 1,888 | 1,888 | 1,860 | 1,873 | 300 | 1,873 |
| 2014-11-04 | 1,893 | 1,893 | 1,893 | 1,893 | 500 | 1,893 |
| 2014-10-28 | 1,893 | 1,893 | 1,893 | 1,893 | 100 | 1,893 |
| 2014-10-27 | 1,911 | 1,911 | 1,893 | 1,893 | 600 | 1,893 |
| 2014-10-22 | 1,890 | 1,890 | 1,881 | 1,881 | 500 | 1,881 |
| 2014-10-20 | 1,900 | 1,900 | 1,900 | 1,900 | 200 | 1,900 |
| 2014-10-16 | 1,890 | 1,890 | 1,890 | 1,890 | 200 | 1,890 |
| 2014-10-14 | 1,890 | 1,890 | 1,885 | 1,885 | 200 | 1,885 |
| 2014-10-03 | 1,902 | 1,902 | 1,902 | 1,902 | 100 | 1,902 |
| 2014-10-01 | 1,919 | 1,919 | 1,919 | 1,919 | 100 | 1,919 |
| 2014-09-30 | 1,901 | 1,901 | 1,901 | 1,901 | 100 | 1,901 |
| 2014-09-29 | 1,900 | 1,900 | 1,900 | 1,900 | 300 | 1,900 |
| 2014-09-26 | 1,871 | 1,871 | 1,871 | 1,871 | 700 | 1,871 |
| 2014-09-22 | 1,929 | 1,929 | 1,929 | 1,929 | 100 | 1,929 |
| 2014-09-19 | 1,890 | 1,890 | 1,890 | 1,890 | 200 | 1,890 |
| 2014-09-18 | 1,939 | 1,939 | 1,875 | 1,890 | 1,300 | 1,890 |
| 2014-09-16 | 1,900 | 1,910 | 1,899 | 1,900 | 1,700 | 1,900 |
| 2014-09-11 | 1,870 | 1,870 | 1,870 | 1,870 | 200 | 1,870 |
| 2014-09-10 | 1,860 | 1,860 | 1,849 | 1,849 | 300 | 1,849 |
| 2014-09-02 | 1,860 | 1,871 | 1,860 | 1,860 | 1,500 | 1,860 |
| 2014-09-01 | 1,910 | 1,910 | 1,828 | 1,831 | 1,700 | 1,831 |
| 2014-08-26 | 1,870 | 1,870 | 1,870 | 1,870 | 600 | 1,870 |
| 2014-08-22 | 1,850 | 1,850 | 1,850 | 1,850 | 400 | 1,850 |
| 2014-08-18 | 1,840 | 1,840 | 1,840 | 1,840 | 100 | 1,840 |
| 2014-08-15 | 1,790 | 1,790 | 1,790 | 1,790 | 100 | 1,790 |
| 2014-08-05 | 1,800 | 1,800 | 1,800 | 1,800 | 200 | 1,800 |
| 2014-08-01 | 1,865 | 1,865 | 1,820 | 1,820 | 1,600 | 1,820 |
| 2014-07-31 | 1,850 | 1,850 | 1,850 | 1,850 | 100 | 1,850 |
| 2014-07-30 | 1,870 | 1,870 | 1,870 | 1,870 | 100 | 1,870 |
| 2014-07-28 | 1,935 | 1,935 | 1,875 | 1,875 | 800 | 1,875 |
| 2014-07-22 | 1,885 | 1,885 | 1,885 | 1,885 | 300 | 1,885 |
| 2014-07-15 | 1,840 | 1,840 | 1,840 | 1,840 | 200 | 1,840 |
| 2014-07-11 | 1,870 | 1,870 | 1,870 | 1,870 | 1,200 | 1,870 |
| 2014-07-10 | 1,870 | 1,870 | 1,870 | 1,870 | 300 | 1,870 |
| 2014-07-09 | 1,870 | 1,870 | 1,870 | 1,870 | 100 | 1,870 |
| 2014-07-04 | 1,863 | 1,863 | 1,863 | 1,863 | 100 | 1,863 |
| 2014-07-02 | 1,832 | 1,832 | 1,832 | 1,832 | 100 | 1,832 |
| 2014-07-01 | 1,862 | 1,862 | 1,832 | 1,832 | 300 | 1,832 |
| 2014-06-30 | 1,825 | 1,825 | 1,825 | 1,825 | 100 | 1,825 |
| 2014-06-26 | 1,808 | 1,828 | 1,808 | 1,828 | 5,100 | 1,828 |
| 2014-06-25 | 1,880 | 1,880 | 1,875 | 1,880 | 500 | 1,880 |
| 2014-06-23 | 1,887 | 1,887 | 1,875 | 1,876 | 800 | 1,876 |
| 2014-06-20 | 1,873 | 1,873 | 1,873 | 1,873 | 200 | 1,873 |
| 2014-06-18 | 1,851 | 1,854 | 1,850 | 1,851 | 1,300 | 1,851 |
| 2014-06-17 | 1,850 | 1,850 | 1,850 | 1,850 | 200 | 1,850 |
| 2014-06-16 | 1,855 | 1,860 | 1,855 | 1,860 | 600 | 1,860 |
| 2014-06-13 | 1,855 | 1,870 | 1,855 | 1,870 | 1,200 | 1,870 |
| 2014-06-12 | 1,841 | 1,849 | 1,841 | 1,849 | 400 | 1,849 |
| 2014-06-09 | 1,850 | 1,850 | 1,850 | 1,850 | 100 | 1,850 |
| 2014-06-06 | 1,870 | 1,870 | 1,823 | 1,823 | 900 | 1,823 |
| 2014-06-05 | 1,841 | 1,841 | 1,841 | 1,841 | 100 | 1,841 |
| 2014-06-04 | 1,821 | 1,870 | 1,821 | 1,841 | 900 | 1,841 |
| 2014-06-03 | 1,850 | 1,870 | 1,850 | 1,870 | 700 | 1,870 |
| 2014-06-02 | 1,869 | 1,869 | 1,869 | 1,869 | 300 | 1,869 |
| 2014-05-28 | 1,841 | 1,841 | 1,831 | 1,831 | 200 | 1,831 |
| 2014-05-26 | 1,861 | 1,861 | 1,840 | 1,850 | 800 | 1,850 |
| 2014-05-21 | 1,830 | 1,830 | 1,821 | 1,821 | 400 | 1,821 |
| 2014-05-19 | 1,850 | 1,851 | 1,850 | 1,850 | 1,700 | 1,850 |
| 2014-05-16 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 | 1,850 |
| 2014-05-15 | 1,780 | 1,780 | 1,780 | 1,780 | 500 | 1,780 |
| 2014-05-13 | 1,721 | 1,721 | 1,721 | 1,721 | 100 | 1,721 |
| 2014-05-08 | 1,750 | 1,750 | 1,750 | 1,750 | 100 | 1,750 |
| 2014-05-07 | 1,718 | 1,718 | 1,714 | 1,714 | 400 | 1,714 |
| 2014-05-01 | 1,780 | 1,780 | 1,780 | 1,780 | 200 | 1,780 |
| 2014-04-28 | 1,779 | 1,779 | 1,779 | 1,779 | 600 | 1,779 |
| 2014-04-11 | 1,751 | 1,790 | 1,751 | 1,790 | 900 | 1,790 |
| 2014-04-09 | 1,770 | 1,770 | 1,751 | 1,751 | 200 | 1,751 |
| 2014-04-07 | 1,800 | 1,800 | 1,800 | 1,800 | 100 | 1,800 |
| 2014-04-03 | 1,838 | 1,838 | 1,838 | 1,838 | 100 | 1,838 |
| 2014-04-01 | 1,843 | 1,843 | 1,840 | 1,840 | 1,700 | 1,840 |
| 2014-03-28 | 1,820 | 1,820 | 1,820 | 1,820 | 100 | 1,820 |
| 2014-03-26 | 1,819 | 1,837 | 1,800 | 1,837 | 1,200 | 1,837 |
| 2014-03-25 | 1,780 | 1,780 | 1,780 | 1,780 | 500 | 1,780 |
| 2014-03-20 | 1,778 | 1,778 | 1,778 | 1,778 | 100 | 1,778 |
| 2014-03-18 | 1,835 | 1,835 | 1,768 | 1,768 | 300 | 1,768 |
| 2014-03-14 | 1,820 | 1,820 | 1,820 | 1,820 | 100 | 1,820 |
| 2014-03-12 | 1,819 | 1,819 | 1,819 | 1,819 | 300 | 1,819 |
| 2014-03-06 | 1,849 | 1,849 | 1,849 | 1,849 | 500 | 1,849 |
| 2014-03-03 | 1,839 | 1,839 | 1,839 | 1,839 | 300 | 1,839 |
| 2014-02-27 | 1,850 | 1,850 | 1,850 | 1,850 | 100 | 1,850 |
| 2014-02-26 | 1,830 | 1,830 | 1,830 | 1,830 | 500 | 1,830 |
| 2014-02-25 | 1,840 | 1,840 | 1,830 | 1,830 | 200 | 1,830 |
| 2014-02-21 | 1,802 | 1,802 | 1,802 | 1,802 | 100 | 1,802 |
| 2014-02-20 | 1,850 | 1,850 | 1,850 | 1,850 | 100 | 1,850 |
| 2014-02-18 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 1,800 |
| 2014-02-13 | 1,800 | 1,800 | 1,800 | 1,800 | 100 | 1,800 |
| 2014-02-04 | 1,810 | 1,815 | 1,802 | 1,815 | 700 | 1,815 |
| 2014-02-03 | 1,850 | 1,860 | 1,850 | 1,860 | 2,200 | 1,860 |
| 2014-01-31 | 1,810 | 1,810 | 1,810 | 1,810 | 300 | 1,810 |
| 2014-01-30 | 1,810 | 1,810 | 1,810 | 1,810 | 200 | 1,810 |
| 2014-01-28 | 1,820 | 1,820 | 1,820 | 1,820 | 800 | 1,820 |
| 2014-01-27 | 1,834 | 1,834 | 1,810 | 1,810 | 1,300 | 1,810 |
| 2014-01-24 | 1,850 | 1,850 | 1,850 | 1,850 | 100 | 1,850 |
| 2014-01-23 | 1,810 | 1,850 | 1,803 | 1,850 | 700 | 1,850 |
| 2014-01-20 | 1,800 | 1,800 | 1,799 | 1,800 | 500 | 1,800 |
| 2014-01-17 | 1,799 | 1,800 | 1,799 | 1,800 | 600 | 1,800 |
| 2014-01-15 | 1,750 | 1,750 | 1,750 | 1,750 | 400 | 1,750 |
| 2014-01-14 | 1,800 | 1,800 | 1,750 | 1,750 | 400 | 1,750 |
| 2014-01-06 | 1,800 | 1,800 | 1,800 | 1,800 | 200 | 1,800 |
分割・併合履歴 ： なし