3847 パシフィックシステム(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 1,959 | 1,959 | 1,950 | 1,950 | 1,200 | 1,950 |
| 2015-12-29 | 2,080 | 2,099 | 1,959 | 1,959 | 700 | 1,959 |
| 2015-12-28 | 2,000 | 2,000 | 2,000 | 2,000 | 500 | 2,000 |
| 2015-12-25 | 2,001 | 2,005 | 1,950 | 1,950 | 1,400 | 1,950 |
| 2015-12-21 | 2,000 | 2,000 | 2,000 | 2,000 | 1,400 | 2,000 |
| 2015-12-18 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 2,000 |
| 2015-12-17 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 2,000 |
| 2015-12-16 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 |
| 2015-12-14 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 2,000 |
| 2015-12-11 | 2,035 | 2,035 | 2,035 | 2,035 | 700 | 2,035 |
| 2015-12-10 | 2,030 | 2,038 | 2,030 | 2,038 | 800 | 2,038 |
| 2015-12-09 | 2,032 | 2,032 | 2,032 | 2,032 | 100 | 2,032 |
| 2015-12-07 | 2,010 | 2,010 | 2,010 | 2,010 | 100 | 2,010 |
| 2015-12-01 | 2,000 | 2,000 | 2,000 | 2,000 | 500 | 2,000 |
| 2015-11-30 | 1,999 | 1,999 | 1,999 | 1,999 | 100 | 1,999 |
| 2015-11-26 | 2,008 | 2,009 | 2,000 | 2,000 | 800 | 2,000 |
| 2015-11-25 | 1,950 | 1,950 | 1,950 | 1,950 | 100 | 1,950 |
| 2015-11-24 | 1,940 | 1,940 | 1,940 | 1,940 | 600 | 1,940 |
| 2015-11-10 | 1,930 | 1,930 | 1,930 | 1,930 | 100 | 1,930 |
| 2015-11-09 | 1,891 | 1,927 | 1,891 | 1,927 | 600 | 1,927 |
| 2015-11-05 | 1,909 | 1,918 | 1,909 | 1,918 | 200 | 1,918 |
| 2015-11-02 | 1,909 | 1,909 | 1,909 | 1,909 | 200 | 1,909 |
| 2015-10-26 | 1,905 | 1,905 | 1,862 | 1,862 | 700 | 1,862 |
| 2015-10-23 | 1,871 | 1,871 | 1,871 | 1,871 | 100 | 1,871 |
| 2015-10-21 | 1,869 | 1,870 | 1,839 | 1,839 | 300 | 1,839 |
| 2015-10-19 | 1,822 | 1,850 | 1,822 | 1,831 | 800 | 1,831 |
| 2015-10-09 | 1,890 | 1,890 | 1,890 | 1,890 | 100 | 1,890 |
| 2015-10-01 | 1,930 | 1,930 | 1,890 | 1,890 | 300 | 1,890 |
| 2015-09-28 | 1,900 | 1,900 | 1,900 | 1,900 | 500 | 1,900 |
| 2015-09-25 | 1,900 | 1,900 | 1,900 | 1,900 | 200 | 1,900 |
| 2015-09-18 | 1,860 | 1,860 | 1,860 | 1,860 | 100 | 1,860 |
| 2015-09-17 | 1,870 | 1,870 | 1,870 | 1,870 | 100 | 1,870 |
| 2015-09-14 | 1,843 | 1,870 | 1,843 | 1,870 | 200 | 1,870 |
| 2015-09-11 | 1,835 | 1,843 | 1,835 | 1,843 | 200 | 1,843 |
| 2015-09-03 | 1,957 | 1,957 | 1,957 | 1,957 | 100 | 1,957 |
| 2015-09-01 | 1,917 | 1,917 | 1,917 | 1,917 | 200 | 1,917 |
| 2015-08-31 | 1,917 | 1,917 | 1,917 | 1,917 | 100 | 1,917 |
| 2015-08-26 | 1,877 | 1,877 | 1,877 | 1,877 | 500 | 1,877 |
| 2015-08-25 | 1,823 | 1,823 | 1,823 | 1,823 | 100 | 1,823 |
| 2015-08-24 | 1,901 | 1,901 | 1,895 | 1,895 | 300 | 1,895 |
| 2015-08-19 | 1,910 | 1,910 | 1,910 | 1,910 | 100 | 1,910 |
| 2015-08-17 | 1,910 | 1,910 | 1,910 | 1,910 | 100 | 1,910 |
| 2015-08-14 | 1,898 | 1,919 | 1,898 | 1,919 | 200 | 1,919 |
| 2015-08-13 | 1,887 | 1,925 | 1,887 | 1,925 | 200 | 1,925 |
| 2015-08-12 | 1,860 | 1,860 | 1,810 | 1,845 | 2,100 | 1,845 |
| 2015-08-11 | 1,900 | 1,900 | 1,860 | 1,900 | 1,200 | 1,900 |
| 2015-08-10 | 1,965 | 1,965 | 1,903 | 1,903 | 400 | 1,903 |
| 2015-08-03 | 2,040 | 2,040 | 2,040 | 2,040 | 200 | 2,040 |
| 2015-07-27 | 2,040 | 2,040 | 2,040 | 2,040 | 500 | 2,040 |
| 2015-07-24 | 2,053 | 2,053 | 2,000 | 2,000 | 300 | 2,000 |
| 2015-07-21 | 2,058 | 2,058 | 2,058 | 2,058 | 100 | 2,058 |
| 2015-07-16 | 2,058 | 2,058 | 2,058 | 2,058 | 100 | 2,058 |
| 2015-07-15 | 1,990 | 1,990 | 1,965 | 1,968 | 2,200 | 1,968 |
| 2015-07-14 | 2,060 | 2,060 | 2,060 | 2,060 | 300 | 2,060 |
| 2015-07-13 | 2,060 | 2,061 | 2,050 | 2,060 | 2,000 | 2,060 |
| 2015-07-10 | 1,966 | 2,058 | 1,966 | 2,058 | 1,200 | 2,058 |
| 2015-07-09 | 1,992 | 1,992 | 1,965 | 1,965 | 500 | 1,965 |
| 2015-07-08 | 2,005 | 2,005 | 2,001 | 2,001 | 500 | 2,001 |
| 2015-07-07 | 2,015 | 2,015 | 2,014 | 2,014 | 800 | 2,014 |
| 2015-07-06 | 2,005 | 2,015 | 2,005 | 2,015 | 400 | 2,015 |
| 2015-07-01 | 1,998 | 2,035 | 1,998 | 2,035 | 300 | 2,035 |
| 2015-06-29 | 2,040 | 2,040 | 1,940 | 1,940 | 400 | 1,940 |
| 2015-06-26 | 2,050 | 2,065 | 2,000 | 2,050 | 5,100 | 2,050 |
| 2015-06-25 | 1,992 | 1,992 | 1,988 | 1,991 | 800 | 1,991 |
| 2015-06-24 | 1,935 | 1,974 | 1,935 | 1,974 | 800 | 1,974 |
| 2015-06-23 | 1,950 | 1,950 | 1,950 | 1,950 | 100 | 1,950 |
| 2015-06-22 | 1,907 | 2,000 | 1,907 | 2,000 | 200 | 2,000 |
| 2015-06-19 | 1,900 | 1,900 | 1,900 | 1,900 | 500 | 1,900 |
| 2015-06-18 | 1,900 | 1,900 | 1,900 | 1,900 | 500 | 1,900 |
| 2015-06-17 | 1,890 | 1,900 | 1,873 | 1,873 | 1,400 | 1,873 |
| 2015-06-15 | 1,899 | 1,899 | 1,899 | 1,899 | 100 | 1,899 |
| 2015-06-12 | 1,873 | 1,900 | 1,873 | 1,900 | 200 | 1,900 |
| 2015-06-08 | 1,900 | 1,900 | 1,890 | 1,890 | 1,100 | 1,890 |
| 2015-06-02 | 1,877 | 1,877 | 1,877 | 1,877 | 100 | 1,877 |
| 2015-06-01 | 1,900 | 1,900 | 1,890 | 1,890 | 300 | 1,890 |
| 2015-05-27 | 1,894 | 1,894 | 1,894 | 1,894 | 100 | 1,894 |
| 2015-05-26 | 1,894 | 1,894 | 1,894 | 1,894 | 500 | 1,894 |
| 2015-05-22 | 1,880 | 1,893 | 1,880 | 1,893 | 200 | 1,893 |
| 2015-05-21 | 1,873 | 1,873 | 1,873 | 1,873 | 100 | 1,873 |
| 2015-05-19 | 1,894 | 1,894 | 1,873 | 1,873 | 400 | 1,873 |
| 2015-05-15 | 1,871 | 1,871 | 1,871 | 1,871 | 200 | 1,871 |
| 2015-05-13 | 1,880 | 1,880 | 1,880 | 1,880 | 100 | 1,880 |
| 2015-05-08 | 1,879 | 1,879 | 1,879 | 1,879 | 300 | 1,879 |
| 2015-05-01 | 1,898 | 1,898 | 1,898 | 1,898 | 200 | 1,898 |
| 2015-04-30 | 1,889 | 1,889 | 1,889 | 1,889 | 100 | 1,889 |
| 2015-04-28 | 1,900 | 1,900 | 1,900 | 1,900 | 400 | 1,900 |
| 2015-04-27 | 1,900 | 1,900 | 1,900 | 1,900 | 500 | 1,900 |
| 2015-04-24 | 1,873 | 1,873 | 1,873 | 1,873 | 100 | 1,873 |
| 2015-04-23 | 1,909 | 1,909 | 1,909 | 1,909 | 300 | 1,909 |
| 2015-04-22 | 1,869 | 1,869 | 1,869 | 1,869 | 100 | 1,869 |
| 2015-04-20 | 1,849 | 1,849 | 1,849 | 1,849 | 500 | 1,849 |
| 2015-04-16 | 1,855 | 1,855 | 1,852 | 1,852 | 300 | 1,852 |
| 2015-04-15 | 1,859 | 1,859 | 1,859 | 1,859 | 100 | 1,859 |
| 2015-04-14 | 1,857 | 1,857 | 1,850 | 1,850 | 200 | 1,850 |
| 2015-04-08 | 1,850 | 1,850 | 1,850 | 1,850 | 200 | 1,850 |
| 2015-04-07 | 1,854 | 1,854 | 1,850 | 1,850 | 900 | 1,850 |
| 2015-04-03 | 1,854 | 1,854 | 1,854 | 1,854 | 100 | 1,854 |
| 2015-04-02 | 1,865 | 1,865 | 1,854 | 1,854 | 400 | 1,854 |
| 2015-04-01 | 1,901 | 1,901 | 1,901 | 1,901 | 200 | 1,901 |
| 2015-03-30 | 1,860 | 1,861 | 1,860 | 1,861 | 200 | 1,861 |
| 2015-03-27 | 1,851 | 1,851 | 1,851 | 1,851 | 300 | 1,851 |
| 2015-03-26 | 1,949 | 1,949 | 1,949 | 1,949 | 700 | 1,949 |
| 2015-03-25 | 1,940 | 1,940 | 1,920 | 1,920 | 700 | 1,920 |
| 2015-03-24 | 1,910 | 1,937 | 1,910 | 1,937 | 1,800 | 1,937 |
| 2015-03-23 | 1,900 | 1,900 | 1,900 | 1,900 | 400 | 1,900 |
| 2015-03-20 | 1,890 | 1,900 | 1,864 | 1,900 | 700 | 1,900 |
| 2015-03-19 | 1,881 | 1,910 | 1,881 | 1,910 | 900 | 1,910 |
| 2015-03-17 | 1,920 | 1,920 | 1,920 | 1,920 | 100 | 1,920 |
| 2015-03-16 | 1,900 | 1,900 | 1,900 | 1,900 | 200 | 1,900 |
| 2015-03-13 | 1,950 | 1,950 | 1,900 | 1,900 | 600 | 1,900 |
| 2015-03-11 | 1,950 | 1,950 | 1,950 | 1,950 | 100 | 1,950 |
| 2015-03-09 | 1,900 | 1,950 | 1,900 | 1,950 | 1,100 | 1,950 |
| 2015-03-05 | 1,900 | 1,900 | 1,900 | 1,900 | 200 | 1,900 |
| 2015-03-02 | 1,900 | 1,900 | 1,895 | 1,895 | 500 | 1,895 |
| 2015-02-27 | 1,904 | 1,904 | 1,904 | 1,904 | 100 | 1,904 |
| 2015-02-26 | 1,900 | 1,900 | 1,881 | 1,881 | 1,600 | 1,881 |
| 2015-02-25 | 1,901 | 1,901 | 1,900 | 1,900 | 700 | 1,900 |
| 2015-02-24 | 1,899 | 1,908 | 1,880 | 1,908 | 600 | 1,908 |
| 2015-02-16 | 1,892 | 1,892 | 1,891 | 1,891 | 200 | 1,891 |
| 2015-02-13 | 1,907 | 1,907 | 1,821 | 1,876 | 2,700 | 1,876 |
| 2015-02-12 | 1,910 | 1,910 | 1,908 | 1,910 | 1,500 | 1,910 |
| 2015-02-09 | 1,910 | 1,911 | 1,910 | 1,910 | 500 | 1,910 |
| 2015-02-06 | 1,910 | 1,910 | 1,910 | 1,910 | 100 | 1,910 |
| 2015-02-02 | 1,930 | 1,930 | 1,920 | 1,920 | 200 | 1,920 |
| 2015-01-27 | 1,925 | 1,930 | 1,925 | 1,930 | 300 | 1,930 |
| 2015-01-26 | 1,924 | 1,924 | 1,924 | 1,924 | 900 | 1,924 |
| 2015-01-23 | 1,950 | 1,950 | 1,919 | 1,919 | 1,100 | 1,919 |
| 2015-01-20 | 1,920 | 1,920 | 1,920 | 1,920 | 100 | 1,920 |
| 2015-01-16 | 1,940 | 1,940 | 1,940 | 1,940 | 200 | 1,940 |
| 2015-01-14 | 1,920 | 1,940 | 1,920 | 1,940 | 200 | 1,940 |
| 2015-01-09 | 1,960 | 1,960 | 1,920 | 1,920 | 200 | 1,920 |
| 2015-01-08 | 1,960 | 1,960 | 1,930 | 1,960 | 500 | 1,960 |
| 2015-01-06 | 1,927 | 1,927 | 1,920 | 1,920 | 500 | 1,920 |
| 2015-01-05 | 1,967 | 1,967 | 1,967 | 1,967 | 200 | 1,967 |
分割・併合履歴 ： なし
