1. HOME >
  2. 株価時系列 >
  3. 3847 >
  4. 2019年

3847 パシフィックシステム(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-303,4403,4403,3703,3702003,370
2019-12-273,4503,4503,3603,4404003,440
2019-12-263,3503,3503,3503,3505003,350
2019-12-253,3503,3503,3503,3501003,350
2019-12-24---3,300-3,300
2019-12-23---3,300-3,300
2019-12-20---3,300-3,300
2019-12-19---3,300-3,300
2019-12-18---3,300-3,300
2019-12-17---3,300-3,300
2019-12-16---3,300-3,300
2019-12-13---3,300-3,300
2019-12-123,3003,3003,2953,3003003,300
2019-12-113,3003,3253,3003,3002,7003,300
2019-12-103,2803,2803,2803,2801003,280
2019-12-09---3,300-3,300
2019-12-063,3003,3003,3003,3004003,300
2019-12-053,2503,2503,2503,2505003,250
2019-12-04---3,275-3,275
2019-12-033,2753,2753,2753,2752003,275
2019-12-023,2003,2003,2003,2002003,200
2019-11-29---3,110-3,110
2019-11-283,1103,1103,1103,1102003,110
2019-11-273,1103,1103,1103,1102003,110
2019-11-263,2453,2503,1803,1801,7003,180
2019-11-25---3,250-3,250
2019-11-223,2503,2503,2503,2501003,250
2019-11-213,2503,2503,2503,2501003,250
2019-11-203,2753,2803,2753,2808003,280
2019-11-193,1903,2253,1903,2252003,225
2019-11-183,0503,0503,0503,0501003,050
2019-11-153,0403,0403,0403,0403003,040
2019-11-143,1003,1003,1003,1006003,100
2019-11-133,1553,1553,1503,1505003,150
2019-11-123,2253,2803,2203,2808003,280
2019-11-11---3,180-3,180
2019-11-083,1353,1803,1353,1801,1003,180
2019-11-073,0903,1003,0903,1008003,100
2019-11-06---3,050-3,050
2019-11-053,0403,0503,0253,0501,5003,050
2019-11-012,9802,9962,9802,9963002,996
2019-10-31---2,930-2,930
2019-10-302,9602,9602,9302,9305002,930
2019-10-292,9622,9622,9622,9621002,962
2019-10-283,0053,0052,9752,9758002,975
2019-10-252,9542,9542,9512,9514002,951
2019-10-242,9512,9552,9512,9557002,955
2019-10-232,9952,9952,9602,9602002,960
2019-10-212,9952,9952,9952,9951002,995
2019-10-18---2,945-2,945
2019-10-17---2,945-2,945
2019-10-16---2,945-2,945
2019-10-15---2,945-2,945
2019-10-112,9452,9452,9452,9453002,945
2019-10-10---2,980-2,980
2019-10-092,9812,9812,9802,9803002,980
2019-10-08---3,080-3,080
2019-10-073,1003,1003,0303,0803003,080
2019-10-042,9802,9802,9802,9802002,980
2019-10-033,0753,0753,0753,0751003,075
2019-10-023,0053,0053,0053,0052003,005
2019-10-013,0453,0453,0153,0157003,015
2019-09-302,9612,9612,9602,9603002,960
2019-09-272,9702,9702,9702,9702002,970
2019-09-262,9202,9202,9202,9202002,920
2019-09-25---2,870-2,870
2019-09-242,8792,8792,8702,8702002,870
2019-09-20---2,877-2,877
2019-09-192,8772,8772,8772,8771002,877
2019-09-182,8512,9012,8512,8721,1002,872
2019-09-172,9262,9302,9262,9302002,930
2019-09-13---3,005-3,005
2019-09-12---3,005-3,005
2019-09-11---3,005-3,005
2019-09-10---3,005-3,005
2019-09-09---3,005-3,005
2019-09-06---3,005-3,005
2019-09-05---3,005-3,005
2019-09-04---3,005-3,005
2019-09-03---3,005-3,005
2019-09-023,0053,0503,0053,0054003,005
2019-08-302,9202,9212,9202,9201,0002,920
2019-08-29---2,920-2,920
2019-08-28---2,920-2,920
2019-08-272,9202,9202,9202,9201002,920
2019-08-262,9202,9202,9202,9204002,920
2019-08-232,8932,8932,8702,8701,0002,870
2019-08-22---2,910-2,910
2019-08-212,8902,9102,8902,9105002,910
2019-08-202,9702,9702,9002,9007002,900
2019-08-19---2,970-2,970
2019-08-16---2,970-2,970
2019-08-15---2,970-2,970
2019-08-143,0753,0752,9702,9705002,970
2019-08-133,1853,2553,1853,2153003,215
2019-08-093,0403,0603,0403,0459003,045
2019-08-08---2,841-2,841
2019-08-07---2,841-2,841
2019-08-062,8412,8412,8412,8411002,841
2019-08-052,8552,8552,8412,8413002,841
2019-08-022,9552,9552,9552,9551002,955
2019-08-013,0053,0053,0053,0052003,005
2019-07-312,9702,9702,9492,9516002,951
2019-07-30---2,970-2,970
2019-07-292,9602,9702,9602,9704002,970
2019-07-263,1003,1003,1003,1003003,100
2019-07-253,1003,1703,1003,1701,1003,170
2019-07-243,0653,0653,0653,0651003,065
2019-07-233,0503,0503,0503,0502003,050
2019-07-223,0503,0503,0503,0502003,050
2019-07-19---3,005-3,005
2019-07-18---3,005-3,005
2019-07-17---3,005-3,005
2019-07-16---3,005-3,005
2019-07-12---3,005-3,005
2019-07-113,0053,0053,0053,0059003,005
2019-07-102,9202,9202,9202,9201002,920
2019-07-092,9212,9212,9202,9202002,920
2019-07-082,9212,9212,9212,9213002,921
2019-07-052,8962,9212,8962,9213002,921
2019-07-042,8952,8952,8462,8464002,846
2019-07-03---3,135-3,135
2019-07-02---3,135-3,135
2019-07-013,1353,1353,1353,1353003,135
2019-06-28---3,090-3,090
2019-06-273,0903,0903,0903,0904,2003,090
2019-06-262,9513,0152,9513,0002,1003,000
2019-06-252,8012,8012,8012,8011002,801
2019-06-242,7802,7802,7802,7802002,780
2019-06-21---2,800-2,800
2019-06-202,8252,8252,7992,8005002,800
2019-06-192,8222,8292,8222,8294002,829
2019-06-182,8082,8722,8072,8226002,822
2019-06-17---2,827-2,827
2019-06-14---2,827-2,827
2019-06-132,8292,8292,8272,8273002,827
2019-06-122,8242,8792,8242,8794002,879
2019-06-112,8792,8792,8792,8791002,879
2019-06-102,8602,8602,8602,8601002,860
2019-06-072,8802,8802,8802,8802002,880
2019-06-062,9002,9002,8792,8792002,879
2019-06-052,8822,8852,8822,8855002,885
2019-06-043,0203,0202,9032,9032002,903
2019-06-032,9003,0402,9002,9701,0002,970
2019-05-312,8002,9502,7602,9501,2002,950
2019-05-30---2,879-2,879
2019-05-29---2,879-2,879
2019-05-28---2,879-2,879
2019-05-272,8322,8792,8322,8795002,879
2019-05-24---2,750-2,750
2019-05-232,8012,8012,7502,7506002,750
2019-05-222,8712,8712,8102,8104002,810
2019-05-21---2,919-2,919
2019-05-20---2,919-2,919
2019-05-172,9192,9192,9192,9192002,919
2019-05-16---2,911-2,911
2019-05-152,8552,9112,7452,9112,1002,911
2019-05-142,9002,9092,8002,8054,0002,805
2019-05-133,3003,3003,3003,3005003,300
2019-05-103,3003,3003,3003,3002003,300
2019-05-093,3003,3003,2953,3001,6003,300
2019-05-083,2503,3003,2503,3005003,300
2019-05-073,1753,2503,1753,2505003,250
2019-04-263,1803,1803,0803,1701,2003,170
2019-04-253,2103,2203,2103,2104003,210
2019-04-243,1803,1803,1803,1801003,180
2019-04-23---3,180-3,180
2019-04-223,1853,1853,1803,1802003,180
2019-04-193,2303,2303,2303,2306003,230
2019-04-18---3,300-3,300
2019-04-17---3,300-3,300
2019-04-163,3003,3003,3003,3002003,300
2019-04-15---3,390-3,390
2019-04-12---3,390-3,390
2019-04-11---3,390-3,390
2019-04-10---3,390-3,390
2019-04-093,2503,3903,2503,3903003,390
2019-04-083,2553,2603,2503,2509003,250
2019-04-053,2553,2553,2553,2554003,255
2019-04-043,2503,2503,1803,1801,7003,180
2019-04-033,3203,3203,3203,3204003,320
2019-04-023,3203,3203,3203,3201003,320
2019-04-013,3903,4503,3203,3206003,320
2019-03-29---3,295-3,295
2019-03-28---3,295-3,295
2019-03-273,3703,3703,2953,2956003,295
2019-03-263,4803,5003,4803,5006003,500
2019-03-253,4503,4803,4003,4807003,480
2019-03-223,4553,5003,4553,5005003,500
2019-03-203,4503,4503,3853,3852003,385
2019-03-193,5003,5003,3403,4502,1003,450
2019-03-183,4503,4953,4503,4952,2003,495
2019-03-153,4503,4503,4453,4502,1003,450
2019-03-143,3903,4803,3903,4352,3003,435
2019-03-133,2503,2503,2503,2502003,250
2019-03-12---3,110-3,110
2019-03-11---3,110-3,110
2019-03-083,1103,1103,1103,1101003,110
2019-03-073,1003,1003,0953,1005003,100
2019-03-06---3,115-3,115
2019-03-053,1153,1153,1153,1151003,115
2019-03-04---3,095-3,095
2019-03-013,0953,0953,0953,0954003,095
2019-02-28---3,025-3,025
2019-02-273,0253,0253,0253,0251003,025
2019-02-263,0953,0953,0953,0953003,095
2019-02-253,0803,0803,0603,0803003,080
2019-02-223,0803,0803,0803,0801003,080
2019-02-212,9502,9912,9502,9918002,991
2019-02-202,9002,9002,9002,9001002,900
2019-02-19---2,882-2,882
2019-02-182,8822,8822,8822,8821002,882
2019-02-15---2,838-2,838
2019-02-14---2,838-2,838
2019-02-132,8382,8382,8382,8381002,838
2019-02-12---2,935-2,935
2019-02-08---2,935-2,935
2019-02-07---2,935-2,935
2019-02-06---2,935-2,935
2019-02-052,9352,9352,9352,9351002,935
2019-02-04---2,935-2,935
2019-02-012,9352,9352,9352,9353002,935
2019-01-31---2,850-2,850
2019-01-302,8502,8502,8502,8502002,850
2019-01-292,9002,9002,8802,8802002,880
2019-01-282,9532,9532,9532,9533002,953
2019-01-252,9032,9532,9032,9532002,953
2019-01-242,8882,8882,8882,8881002,888
2019-01-23---2,830-2,830
2019-01-222,8302,8302,8302,8301002,830
2019-01-212,8792,8792,8792,8791002,879
2019-01-18---2,879-2,879
2019-01-17---2,879-2,879
2019-01-16---2,879-2,879
2019-01-15---2,879-2,879
2019-01-11---2,879-2,879
2019-01-10---2,879-2,879
2019-01-092,8792,8792,8792,8791002,879
2019-01-08---2,898-2,898
2019-01-07---2,898-2,898
2019-01-042,8982,8982,8982,8985002,898

分割・併合履歴 ： なし