3847 パシフィックシステム(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	2,060	2,130	2,060	2,130	400	2,130
2016-12-29	2,145	2,145	2,110	2,110	300	2,110
2016-12-26	2,121	2,121	2,121	2,121	500	2,121
2016-12-21	2,121	2,121	2,121	2,121	100	2,121
2016-12-16	2,070	2,070	2,070	2,070	100	2,070
2016-12-15	2,100	2,100	2,090	2,090	200	2,090
2016-12-13	2,120	2,120	2,090	2,100	700	2,100
2016-12-12	2,075	2,075	2,070	2,070	1,200	2,070
2016-12-09	2,019	2,020	2,010	2,015	600	2,015
2016-12-08	2,020	2,020	2,019	2,019	200	2,019
2016-12-06	2,010	2,015	2,010	2,015	500	2,015
2016-12-01	2,030	2,030	2,030	2,030	200	2,030
2016-11-30	2,010	2,010	2,002	2,002	200	2,002
2016-11-28	2,039	2,040	2,039	2,039	700	2,039
2016-11-25	1,980	1,980	1,980	1,980	100	1,980
2016-11-24	1,980	1,980	1,980	1,980	100	1,980
2016-11-22	1,980	1,980	1,980	1,980	100	1,980
2016-11-10	1,930	1,930	1,930	1,930	100	1,930
2016-11-04	1,945	1,945	1,945	1,945	100	1,945
2016-11-01	1,970	1,970	1,970	1,970	300	1,970
2016-10-31	1,979	1,979	1,972	1,972	200	1,972
2016-10-26	1,980	1,980	1,980	1,980	500	1,980
2016-10-21	1,939	1,940	1,939	1,940	200	1,940
2016-10-12	1,910	1,910	1,910	1,910	100	1,910
2016-10-03	1,979	1,979	1,979	1,979	300	1,979
2016-09-26	1,979	1,979	1,979	1,979	500	1,979
2016-09-23	1,940	1,940	1,940	1,940	100	1,940
2016-09-14	1,940	1,940	1,940	1,940	100	1,940
2016-09-13	1,934	1,934	1,934	1,934	100	1,934
2016-09-01	1,905	1,905	1,905	1,905	100	1,905
2016-08-31	1,880	1,905	1,880	1,905	200	1,905
2016-08-30	1,880	1,880	1,880	1,880	200	1,880
2016-08-26	1,918	1,918	1,913	1,913	700	1,913
2016-08-25	1,950	1,950	1,942	1,942	200	1,942
2016-08-24	1,950	1,950	1,950	1,950	200	1,950
2016-08-15	1,870	1,910	1,870	1,910	300	1,910
2016-08-09	1,910	1,910	1,910	1,910	400	1,910
2016-08-08	1,870	1,900	1,870	1,900	1,100	1,900
2016-08-05	1,950	1,950	1,950	1,950	100	1,950
2016-08-03	1,940	1,940	1,913	1,913	1,100	1,913
2016-08-01	2,080	2,080	2,080	2,080	200	2,080
2016-07-26	2,030	2,030	2,030	2,030	500	2,030
2016-07-25	2,010	2,020	2,010	2,020	200	2,020
2016-07-22	2,020	2,020	2,020	2,020	100	2,020
2016-07-13	1,951	1,961	1,951	1,961	300	1,961
2016-07-12	2,001	2,001	2,001	2,001	100	2,001
2016-07-11	2,080	2,080	2,020	2,020	1,000	2,020
2016-07-07	2,020	2,020	2,020	2,020	100	2,020
2016-07-06	2,030	2,030	2,020	2,020	200	2,020
2016-07-05	2,030	2,030	2,030	2,030	100	2,030
2016-07-01	2,049	2,049	2,049	2,049	200	2,049
2016-06-27	2,052	2,052	2,052	2,052	4,200	2,052
2016-06-24	2,005	2,005	1,993	1,993	400	1,993
2016-06-23	2,010	2,010	2,010	2,010	200	2,010
2016-06-22	1,990	1,990	1,990	1,990	100	1,990
2016-06-20	1,990	2,000	1,960	1,960	2,400	1,960
2016-06-17	1,990	1,990	1,990	1,990	100	1,990
2016-06-16	1,965	1,965	1,965	1,965	100	1,965
2016-06-15	1,965	1,965	1,965	1,965	100	1,965
2016-06-07	1,975	1,975	1,975	1,975	100	1,975
2016-06-01	1,970	1,990	1,970	1,985	500	1,985
2016-05-31	1,970	1,970	1,970	1,970	300	1,970
2016-05-26	2,030	2,030	2,030	2,030	500	2,030
2016-05-25	1,985	1,991	1,985	1,991	300	1,991
2016-05-24	1,976	1,976	1,945	1,945	200	1,945
2016-05-23	1,952	1,975	1,952	1,975	700	1,975
2016-05-18	1,991	1,991	1,991	1,991	100	1,991
2016-05-13	1,991	1,991	1,991	1,991	200	1,991
2016-05-06	1,991	1,991	1,991	1,991	100	1,991
2016-05-02	2,024	2,024	2,024	2,024	200	2,024
2016-04-28	2,000	2,000	2,000	2,000	400	2,000
2016-04-27	1,999	1,999	1,999	1,999	100	1,999
2016-04-26	2,000	2,000	2,000	2,000	500	2,000
2016-04-25	2,000	2,000	2,000	2,000	200	2,000
2016-04-22	1,999	1,999	1,999	1,999	100	1,999
2016-04-21	1,990	1,990	1,990	1,990	100	1,990
2016-04-19	1,950	1,950	1,950	1,950	100	1,950
2016-04-15	1,980	1,980	1,980	1,980	100	1,980
2016-04-05	1,950	1,950	1,950	1,950	100	1,950
2016-04-01	1,910	1,910	1,910	1,910	200	1,910
2016-03-31	1,903	1,942	1,851	1,870	1,000	1,870
2016-03-29	1,903	1,983	1,903	1,983	300	1,983
2016-03-28	2,048	2,048	2,048	2,048	400	2,048
2016-03-25	2,004	2,012	2,004	2,012	200	2,012
2016-03-24	2,012	2,012	2,012	2,012	100	2,012
2016-03-23	2,012	2,012	2,012	2,012	100	2,012
2016-03-22	2,045	2,045	2,045	2,045	100	2,045
2016-03-01	2,056	2,056	2,056	2,056	200	2,056
2016-02-29	2,032	2,032	2,032	2,032	100	2,032
2016-02-26	2,034	2,034	2,030	2,030	600	2,030
2016-02-25	2,030	2,035	2,030	2,035	200	2,035
2016-02-24	1,990	1,990	1,990	1,990	100	1,990
2016-02-23	1,950	1,950	1,950	1,950	100	1,950
2016-02-19	1,880	1,910	1,880	1,910	200	1,910
2016-02-04	1,910	1,910	1,870	1,870	200	1,870
2016-02-03	1,919	1,919	1,919	1,919	100	1,919
2016-02-01	1,959	1,959	1,959	1,959	200	1,959
2016-01-29	1,921	1,921	1,921	1,921	200	1,921
2016-01-28	2,000	2,000	2,000	2,000	100	2,000
2016-01-27	2,121	2,121	2,000	2,000	700	2,000
2016-01-26	2,060	2,060	2,060	2,060	300	2,060
2016-01-22	1,980	2,000	1,980	2,000	200	2,000
2016-01-19	2,000	2,000	2,000	2,000	100	2,000
2016-01-08	2,030	2,030	2,030	2,030	100	2,030
2016-01-06	2,030	2,030	2,030	2,030	100	2,030
2016-01-04	1,990	1,990	1,990	1,990	200	1,990

分割・併合履歴：なし