1. HOME >
  2. 株価時系列 >
  3. 3847 >
  4. 2018年

3847 パシフィックシステム(株) の時系列データ [2018年度]

日付始値高値安値終値出来高調整後終値
2018-12-282,8142,8142,8142,8141002,814
2018-12-27---2,914-2,914
2018-12-262,9142,9142,9142,9144002,914
2018-12-252,8302,8302,8302,8301002,830
2018-12-212,9002,9002,9002,9001002,900
2018-12-202,9002,9002,9002,9001002,900
2018-12-192,9002,9002,9002,9001002,900
2018-12-18---3,000-3,000
2018-12-17---3,000-3,000
2018-12-14---3,000-3,000
2018-12-13---3,000-3,000
2018-12-12---3,000-3,000
2018-12-113,0003,0003,0003,0007003,000
2018-12-102,9302,9302,9302,9301002,930
2018-12-073,1503,1502,9152,9153002,915
2018-12-06---2,860-2,860
2018-12-05---2,860-2,860
2018-12-042,8602,8602,8602,8601002,860
2018-12-032,9002,9002,8502,8504002,850
2018-11-30---2,828-2,828
2018-11-29---2,828-2,828
2018-11-282,8282,8282,8282,8281002,828
2018-11-27---2,875-2,875
2018-11-262,8752,8752,8752,8754002,875
2018-11-222,8252,8252,8252,8252002,825
2018-11-212,8292,8292,8252,8256002,825
2018-11-20---2,829-2,829
2018-11-192,8292,8292,8292,8291002,829
2018-11-16---2,851-2,851
2018-11-152,8512,8512,8512,8511002,851
2018-11-14---2,900-2,900
2018-11-13---2,900-2,900
2018-11-12---2,900-2,900
2018-11-09---2,900-2,900
2018-11-08---2,900-2,900
2018-11-07---2,900-2,900
2018-11-06---2,900-2,900
2018-11-05---2,900-2,900
2018-11-02---2,900-2,900
2018-11-012,9002,9002,9002,9003002,900
2018-10-31---2,866-2,866
2018-10-30---2,866-2,866
2018-10-29---2,866-2,866
2018-10-262,9162,9162,8662,8668002,866
2018-10-252,8322,8322,8322,8321002,832
2018-10-242,8322,8322,8322,8322002,832
2018-10-23---2,872-2,872
2018-10-22---2,872-2,872
2018-10-19---2,872-2,872
2018-10-18---2,872-2,872
2018-10-17---2,872-2,872
2018-10-16---2,872-2,872
2018-10-15---2,872-2,872
2018-10-12---2,872-2,872
2018-10-112,9302,9302,8722,8725002,872
2018-10-102,9332,9332,9332,9332002,933
2018-10-09---2,983-2,983
2018-10-05---2,983-2,983
2018-10-04---2,983-2,983
2018-10-032,9832,9832,9832,9831002,983
2018-10-022,9832,9832,9832,9831002,983
2018-10-012,9832,9832,9832,9832002,983
2018-09-282,9852,9852,9832,9832002,983
2018-09-27---2,990-2,990
2018-09-262,9902,9902,9902,9903002,990
2018-09-252,9202,9472,9202,9472002,947
2018-09-212,9482,9482,9002,9002002,900
2018-09-202,9492,9492,8662,9495002,949
2018-09-192,9102,9502,8502,8511,0002,851
2018-09-183,0103,0102,8902,9106002,910
2018-09-14---3,275-3,275
2018-09-13---3,275-3,275
2018-09-123,2753,2753,2753,2751003,275
2018-09-11---3,285-3,285
2018-09-10---3,285-3,285
2018-09-07---3,285-3,285
2018-09-06---3,285-3,285
2018-09-05---3,285-3,285
2018-09-043,2853,2953,2853,2853003,285
2018-09-033,1903,1903,1903,1901003,190
2018-08-31---3,100-3,100
2018-08-303,1003,1003,1003,1002003,100
2018-08-29---3,115-3,115
2018-08-28---3,115-3,115
2018-08-273,1103,1153,1103,1155003,115
2018-08-243,1103,1103,1103,1102003,110
2018-08-23---3,105-3,105
2018-08-223,1053,1053,1053,1051003,105
2018-08-21---3,285-3,285
2018-08-20---3,285-3,285
2018-08-17---3,285-3,285
2018-08-16---3,285-3,285
2018-08-15---3,285-3,285
2018-08-14---3,285-3,285
2018-08-13---3,285-3,285
2018-08-10---3,285-3,285
2018-08-09---3,285-3,285
2018-08-08---3,285-3,285
2018-08-07---3,285-3,285
2018-08-06---3,285-3,285
2018-08-03---3,285-3,285
2018-08-023,2853,2853,2853,2852003,285
2018-08-013,3003,3003,3003,3002003,300
2018-07-31---3,300-3,300
2018-07-303,3003,3003,3003,3002003,300
2018-07-273,3453,3503,3453,3451,8003,345
2018-07-263,2353,2503,2353,2502,4003,250
2018-07-253,0003,1453,0003,1454003,145
2018-07-243,0553,0953,0553,0704003,070
2018-07-233,0403,0403,0403,0403003,040
2018-07-20---2,910-2,910
2018-07-192,9102,9102,9102,9101002,910
2018-07-18---2,950-2,950
2018-07-172,9002,9502,9002,9503002,950
2018-07-132,8452,8502,8452,8501,2002,850
2018-07-122,9452,9452,9452,9451002,945
2018-07-112,9002,9002,9002,9008002,900
2018-07-102,9252,9392,9252,9394002,939
2018-07-092,8962,8962,8962,8964002,896
2018-07-062,9432,9442,9432,9442002,944
2018-07-052,8752,8932,8752,8938002,893
2018-07-04---2,892-2,892
2018-07-03---2,892-2,892
2018-07-022,8922,8922,8922,8922002,892
2018-06-29---2,842-2,842
2018-06-282,8862,9112,8422,8429002,842
2018-06-272,8502,8862,8502,8869002,886
2018-06-262,8342,9542,8042,8051,5002,805
2018-06-252,9852,9852,9852,9854002,985
2018-06-22---2,998--
2018-06-212,9982,9982,9982,9981002,998
2018-06-20---2,998--
2018-06-192,9982,9982,9982,9981002,998
2018-06-182,9792,9802,9792,9802002,980
2018-06-152,9092,9502,9092,9503002,950
2018-06-14---2,959--
2018-06-13---2,959-2,959
2018-06-12---2,959--
2018-06-11---2,959--
2018-06-08---2,959--
2018-06-07---2,959--
2018-06-06---2,959--
2018-06-05---2,959--
2018-06-042,9752,9752,9592,9594002,959
2018-06-013,0053,0052,9752,9754002,975
2018-05-312,9603,0052,9603,0052003,005
2018-05-30---2,960--
2018-05-292,9612,9612,9602,9602002,960
2018-05-283,0203,0202,9812,9905002,990
2018-05-252,9802,9802,9802,9801002,980
2018-05-24---2,971--
2018-05-23---2,971--
2018-05-222,9712,9712,9712,9711002,971
2018-05-21---2,944--
2018-05-182,9442,9442,9442,9442002,944
2018-05-172,9942,9942,9942,9941002,994
2018-05-162,9452,9452,9452,9452002,945
2018-05-152,9503,0852,9333,0859003,085
2018-05-143,0903,0903,0903,0901003,090
2018-05-11---3,080--
2018-05-10---3,080--
2018-05-093,0803,0803,0803,0801003,080
2018-05-08---3,020--
2018-05-073,0203,0203,0203,0202003,020
2018-05-02---3,070--
2018-05-013,0503,0703,0203,0708003,070
2018-04-27---3,115--
2018-04-263,0953,1153,0953,1155003,115
2018-04-253,1203,1203,0553,0558003,055
2018-04-24---3,120--
2018-04-23---3,120--
2018-04-20---3,120--
2018-04-193,1253,1253,1203,1204003,120
2018-04-183,0703,1203,0703,1203003,120
2018-04-173,1053,1403,0403,1405003,140
2018-04-163,2353,2353,2353,2351003,235
2018-04-113,1753,1753,1753,1751003,175
2018-04-103,1603,1603,1603,1603003,160
2018-04-093,1503,1603,1503,1604003,160
2018-04-033,1903,1903,1903,1901003,190
2018-03-303,1553,1903,1503,1903003,190
2018-03-293,0403,0403,0403,0404003,040
2018-03-283,0303,0303,0203,0203003,020
2018-03-273,0853,1003,0303,0307003,030
2018-03-263,0353,1553,0353,1558003,155
2018-03-233,2353,2353,1053,1751,9003,175
2018-03-223,0603,2303,0603,2306003,230
2018-03-193,0653,0653,0453,0452003,045
2018-03-163,0253,0253,0253,0253003,025
2018-03-153,0003,0003,0003,0001,5003,000
2018-03-133,0003,0003,0003,0003003,000
2018-03-122,9803,0002,9803,0003003,000
2018-03-092,9302,9302,9302,9301002,930
2018-03-082,9982,9982,9802,9804002,980
2018-03-022,9612,9612,9612,9614002,961
2018-03-013,0003,0052,9612,9611,4002,961
2018-02-282,9992,9992,9992,9992002,999
2018-02-272,9992,9992,9992,9991002,999
2018-02-263,0453,0502,9722,9721,7002,972
2018-02-233,0003,0003,0003,0001003,000
2018-02-213,0503,0503,0503,0501003,050
2018-02-203,0003,0003,0003,0005003,000
2018-02-193,0153,0202,9303,0001,2003,000
2018-02-163,0603,0653,0003,0002,3003,000
2018-02-153,0703,1453,0703,1259003,125
2018-02-133,0853,2503,0853,2506003,250
2018-02-093,1003,1003,0303,0608003,060
2018-02-083,2203,2503,2003,2505003,250
2018-02-063,4103,4103,2053,2054003,205
2018-02-013,4503,4503,4453,4505003,450
2018-01-313,4503,4803,4103,4501,0003,450
2018-01-303,4503,4503,4503,4502003,450
2018-01-293,4853,4853,4853,4854003,485
2018-01-263,4853,5253,4853,4851,4003,485
2018-01-253,5203,5203,4503,4758003,475
2018-01-233,4953,5003,4953,5002003,500
2018-01-223,5203,5203,4803,4806003,480
2018-01-193,4903,4903,4903,4906003,490
2018-01-183,4403,4903,4403,4906003,490
2018-01-173,4153,4803,4153,4802003,480
2018-01-163,4503,4503,4503,4507003,450
2018-01-123,4903,4903,4903,4902003,490
2018-01-103,4503,4803,4503,4802003,480
2018-01-093,3103,5203,3103,3901,3003,390
2018-01-053,3803,3803,2603,2801,5003,280
2018-01-043,3803,3803,3803,3803003,380

分割・併合履歴 ： なし