1. HOME >
  2. 株価時系列 >
  3. 3847 >
  4. 2017年

3847 パシフィックシステム(株) の時系列データ [2017年度]

日付始値高値安値終値出来高調整後終値
2017-12-293,2903,3153,2903,3104003,310
2017-12-283,3403,3403,2703,3301,0003,330
2017-12-263,4953,5453,4953,5456003,545
2017-12-223,5053,5703,4853,5705003,570
2017-12-213,5753,5753,5753,5751003,575
2017-12-203,5803,5803,4403,5654003,565
2017-12-193,4203,4203,4153,4152003,415
2017-12-183,4003,4003,4003,4001003,400
2017-12-153,4853,4853,3453,3454003,345
2017-12-143,3453,3453,3453,3451003,345
2017-12-113,5603,5803,4903,4908003,490
2017-12-083,4503,4903,4403,4907003,490
2017-12-073,4803,4803,4503,4502003,450
2017-12-063,4103,4103,4103,4102003,410
2017-12-043,3403,3453,3403,3454003,345
2017-12-013,3403,3403,3403,3404003,340
2017-11-303,3453,3453,3453,3452003,345
2017-11-283,2953,2953,2953,2951003,295
2017-11-273,1703,1703,1703,1704003,170
2017-11-243,1003,1003,1003,1002003,100
2017-11-203,1003,1003,1003,1001003,100
2017-11-153,0153,0153,0153,0151003,015
2017-11-133,2053,2053,2053,2056003,205
2017-11-103,4203,4203,2303,4005003,400
2017-11-093,5503,6903,4953,5309003,530
2017-11-083,2003,7703,2003,5002,4003,500
2017-11-073,0553,2853,0553,2008003,200
2017-11-063,0003,0003,0003,0002003,000
2017-11-023,0003,0003,0003,0001003,000
2017-11-013,0003,0003,0003,0002003,000
2017-10-302,9992,9992,9992,9991002,999
2017-10-262,9952,9992,9952,9994002,999
2017-10-252,9452,9952,9452,9953002,995
2017-10-242,9062,9062,9052,9053002,905
2017-10-232,9022,9052,9022,9053002,905
2017-10-192,9432,9432,9432,9431002,943
2017-10-162,9442,9442,9442,9441002,944
2017-10-132,8852,9352,8672,8673002,867
2017-10-123,1503,1503,1453,1452003,145
2017-10-042,8702,8702,8602,8602002,860
2017-10-032,8502,8502,8502,8501002,850
2017-10-022,8102,8102,8102,8102002,810
2017-09-292,7712,7902,7712,7902002,790
2017-09-282,7992,7992,7552,7559002,755
2017-09-272,7952,8992,7952,8992002,899
2017-09-262,7902,7902,7902,7903002,790
2017-09-252,7492,7492,7492,7493002,749
2017-09-192,7492,7492,7492,7494002,749
2017-09-082,7222,7222,7222,7222002,722
2017-09-052,7562,7562,7542,7544002,754
2017-09-042,7552,7602,7552,7604002,760
2017-09-012,7742,7742,7502,7504002,750
2017-08-292,7342,7352,7342,7352002,735
2017-08-282,7542,7542,7542,7543002,754
2017-08-252,7502,7502,7502,7501002,750
2017-08-242,7502,7502,7502,7504002,750
2017-08-232,7502,7552,7452,7502,0002,750
2017-08-222,7502,7512,7502,7517002,751
2017-08-212,7502,7542,7502,7544002,754
2017-08-172,8002,8002,7602,7604002,760
2017-08-162,7552,7552,7552,7552002,755
2017-08-152,8002,8002,8002,8001002,800
2017-08-012,8602,8602,8602,8601002,860
2017-07-312,8052,8502,8002,8201,4002,820
2017-07-283,1903,2003,1003,1004,2003,100
2017-07-272,8843,0502,8843,0502,7003,050
2017-07-262,7822,8362,7812,8001,9002,800
2017-07-252,6702,7002,6702,7002002,700
2017-07-242,6292,6302,6292,6302002,630
2017-07-212,6002,6002,6002,6001002,600
2017-07-202,5992,6002,5992,6001,2002,600
2017-07-192,5982,5992,5982,5993002,599
2017-07-112,5992,5992,5992,5997002,599
2017-07-032,6002,6002,6002,6002002,600
2017-06-302,5802,5802,5802,5802002,580
2017-06-272,5802,5802,5802,5803002,580
2017-06-262,5502,5802,5502,5801,3002,580
2017-06-232,6002,6002,6002,6006002,600
2017-06-222,6002,6002,5992,5991,2002,599
2017-06-212,5952,6022,5862,6021,4002,602
2017-06-202,6002,6002,6002,6003002,600
2017-06-192,5912,6002,5412,6004002,600
2017-06-142,5162,5162,5162,5161002,516
2017-06-132,5202,5202,5202,5201002,520
2017-06-122,4752,4752,4752,4753002,475
2017-06-082,5252,5252,5252,5251002,525
2017-06-072,5552,5552,5552,5551002,555
2017-06-052,5142,5532,5142,5532002,553
2017-06-022,5562,5562,5542,5542002,554
2017-06-012,4872,4872,4872,4871002,487
2017-05-302,4802,4802,4802,4801002,480
2017-05-262,4802,4802,4802,4805002,480
2017-05-252,5512,5512,5202,5204002,520
2017-05-242,5512,5512,5512,5511002,551
2017-05-122,5012,5012,5002,5004002,500
2017-05-112,5012,5012,5012,5011002,501
2017-05-102,4802,4802,4802,4801002,480
2017-05-082,4802,4802,4602,4601,1002,460
2017-05-012,4802,4802,4802,4802002,480
2017-04-282,4232,4802,4232,4803002,480
2017-04-272,4892,4892,4702,4704002,470
2017-04-262,4862,4862,4862,4864002,486
2017-04-242,4502,4502,4502,4501002,450
2017-04-212,4522,4522,4512,4512002,451
2017-04-202,5002,5002,5002,5002002,500
2017-04-172,4502,4812,4502,4812002,481
2017-04-062,4852,4862,4852,4855002,485
2017-04-042,5792,5792,5792,5791002,579
2017-04-032,5292,5292,5292,5292002,529
2017-03-312,4842,5292,4342,5294002,529
2017-03-272,5992,5992,5992,5994002,599
2017-03-212,6112,6112,5502,5503002,550
2017-03-172,6222,6222,5992,5993002,599
2017-03-142,4032,4252,3982,4257002,425
2017-03-082,5012,5012,4512,4896002,489
2017-03-072,5222,5222,5062,5067002,506
2017-03-062,5702,5702,5702,5703002,570
2017-03-022,5502,5502,5502,5502002,550
2017-03-012,6882,6882,5882,5885002,588
2017-02-282,6512,6512,5042,6109002,610
2017-02-272,6842,6842,4352,4529002,452
2017-02-242,5482,7382,5482,6841,2002,684
2017-02-232,2502,7502,2492,7482,5002,748
2017-02-212,2492,2502,2492,2508002,250
2017-02-162,1752,1752,1752,1755002,175
2017-02-152,1212,1752,1212,1758002,175
2017-02-132,1312,1312,1312,1313002,131
2017-02-102,1212,1302,1212,1302002,130
2017-02-072,1202,1202,1202,1201002,120
2017-02-012,1692,1692,1192,1194002,119
2017-01-302,1252,1252,1252,1251002,125
2017-01-272,1052,1752,1052,1752002,175
2017-01-262,1732,1732,1362,1365002,136
2017-01-252,1232,1232,1232,1231002,123
2017-01-242,0882,1342,0882,1013002,101
2017-01-202,0522,1022,0522,1022002,102
2017-01-182,0702,0702,0702,0702002,070
2017-01-172,0772,0772,0772,0772002,077
2017-01-112,1752,1752,1752,1751002,175
2017-01-042,1752,1752,1752,1752002,175

分割・併合履歴 ： なし