1. HOME >
  2. 株価時系列 >
  3. 3847 >
  4. 2020年

3847 パシフィックシステム(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-30---2,915-2,915
2020-12-292,9152,9152,9152,9151002,915
2020-12-282,9612,9612,9612,9611,0002,961
2020-12-25---2,914-2,914
2020-12-24---2,914-2,914
2020-12-232,9142,9142,9142,9147002,914
2020-12-222,9242,9242,9142,9143002,914
2020-12-21---2,973-2,973
2020-12-18---2,973-2,973
2020-12-17---2,973-2,973
2020-12-16---2,973-2,973
2020-12-15---2,973-2,973
2020-12-142,9732,9732,9732,9731002,973
2020-12-112,9732,9732,9732,9738002,973
2020-12-102,9692,9692,9582,9582002,958
2020-12-09---2,950-2,950
2020-12-08---2,950-2,950
2020-12-07---2,950-2,950
2020-12-04---2,950-2,950
2020-12-03---2,950-2,950
2020-12-02---2,950-2,950
2020-12-012,8792,9502,8792,9504002,950
2020-11-30---2,879-2,879
2020-11-272,8792,8792,8792,8791,4002,879
2020-11-262,8792,8792,8792,8793002,879
2020-11-253,0003,0002,8802,9291,5002,929
2020-11-24---2,916-2,916
2020-11-20---2,916-2,916
2020-11-19---2,916-2,916
2020-11-18---2,916-2,916
2020-11-17---2,916-2,916
2020-11-162,9162,9162,9162,9162002,916
2020-11-13---3,030-3,030
2020-11-123,0303,0303,0303,0301003,030
2020-11-113,0453,0503,0453,0502003,050
2020-11-10---3,240-3,240
2020-11-09---3,240-3,240
2020-11-063,2403,2403,2403,2401003,240
2020-11-05---3,090-3,090
2020-11-04---3,090-3,090
2020-11-023,0903,0903,0903,0903003,090
2020-10-303,0803,0803,0803,0801003,080
2020-10-29---3,030-3,030
2020-10-283,0303,0303,0303,0301003,030
2020-10-273,1203,1203,1203,1201003,120
2020-10-263,0803,0803,0803,0803003,080
2020-10-23---3,050-3,050
2020-10-223,0603,0653,0503,0503003,050
2020-10-213,0503,0603,0503,0607003,060
2020-10-20---3,050-3,050
2020-10-193,0503,0503,0503,0501003,050
2020-10-16---3,040-3,040
2020-10-15---3,040-3,040
2020-10-14---3,040-3,040
2020-10-13---3,040-3,040
2020-10-123,0853,0853,0403,0403003,040
2020-10-09---3,225-3,225
2020-10-083,2253,2253,2253,2251003,225
2020-10-07---3,365-3,365
2020-10-06---3,365-3,365
2020-10-05---3,380-3,380
2020-10-023,3803,3803,3803,3804003,380
2020-09-303,3103,3103,2853,2854003,285
2020-09-293,2153,2153,2153,2151003,215
2020-09-283,1253,1253,1253,1251003,125
2020-09-25---3,000-3,000
2020-09-24---3,000-3,000
2020-09-23---3,000-3,000
2020-09-18---3,000-3,000
2020-09-17---3,000-3,000
2020-09-163,0003,0003,0003,0003003,000
2020-09-15---3,000-3,000
2020-09-14---3,000-3,000
2020-09-11---3,000-3,000
2020-09-10---3,000-3,000
2020-09-093,0003,0003,0003,0001003,000
2020-09-08---3,000-3,000
2020-09-073,0003,0003,0003,0001,8003,000
2020-09-04---2,987-2,987
2020-09-03---2,987-2,987
2020-09-02---2,987-2,987
2020-09-012,9872,9872,9872,9874002,987
2020-08-312,9002,9002,9002,9001002,900
2020-08-28---2,850-2,850
2020-08-272,8652,8652,8502,8508002,850
2020-08-262,8702,8702,8512,8514002,851
2020-08-25---2,870-2,870
2020-08-242,8982,8982,8702,8703002,870
2020-08-21---2,880-2,880
2020-08-202,8302,8802,8302,8803002,880
2020-08-19---3,000-3,000
2020-08-183,0153,0153,0003,0002003,000
2020-08-17---3,015-3,015
2020-08-14---3,015-3,015
2020-08-132,9643,0152,9643,0152003,015
2020-08-122,9002,9002,7642,7641,0002,764
2020-08-113,1003,1002,7992,8992,1002,899
2020-08-07---3,215-3,215
2020-08-06---3,215-3,215
2020-08-05---3,215-3,215
2020-08-04---3,215-3,215
2020-08-033,2153,2153,2153,2152003,215
2020-07-313,3353,3353,3253,3253003,325
2020-07-30---3,360-3,360
2020-07-29---3,360-3,360
2020-07-28---3,360-3,360
2020-07-273,3303,3603,3303,3608003,360
2020-07-223,4753,4753,4703,4703003,470
2020-07-213,4453,4703,4453,4703003,470
2020-07-20---3,410-3,410
2020-07-173,4103,4103,4103,4101003,410
2020-07-163,6503,6503,4653,4653003,465
2020-07-15---3,660-3,660
2020-07-143,6453,6603,6453,6604,0003,660
2020-07-133,3903,5403,3903,5402,5003,540
2020-07-103,2953,2953,2953,2951003,295
2020-07-09---3,200-3,200
2020-07-08---3,200-3,200
2020-07-07---3,200-3,200
2020-07-06---3,200-3,200
2020-07-033,2003,2003,2003,2002003,200
2020-07-02---3,250-3,250
2020-07-013,2503,2503,2503,2504003,250
2020-06-303,2503,2503,2503,2501003,250
2020-06-293,1253,3353,1253,2356003,235
2020-06-263,3603,4003,3353,4001,1003,400
2020-06-253,4153,5003,4153,5007003,500
2020-06-243,3653,4003,3503,4006003,400
2020-06-23---3,200-3,200
2020-06-22---3,200-3,200
2020-06-19---3,200-3,200
2020-06-18---3,200-3,200
2020-06-17---3,200-3,200
2020-06-163,2003,2003,2003,2001003,200
2020-06-15---3,100-3,100
2020-06-123,2203,2203,1003,1009003,100
2020-06-113,2453,2453,2403,2402003,240
2020-06-103,2303,2703,2303,2702003,270
2020-06-093,2303,2303,2303,2301003,230
2020-06-083,2303,2303,2303,2301003,230
2020-06-053,2203,2203,2203,2201003,220
2020-06-04---3,220-3,220
2020-06-03---3,220-3,220
2020-06-02---3,220-3,220
2020-06-013,2703,2703,2203,2209003,220
2020-05-293,2303,2603,1903,2606003,260
2020-05-282,9903,1002,9903,1004003,100
2020-05-273,2553,2553,0603,0601,1003,060
2020-05-263,0553,4003,0553,1655,2003,165
2020-05-252,9002,9002,9002,9001002,900
2020-05-222,9002,9012,9002,9003002,900
2020-05-212,8952,8952,8952,8951002,895
2020-05-202,8502,8502,8502,8504002,850
2020-05-19---2,752-2,752
2020-05-18---2,752-2,752
2020-05-15---2,752-2,752
2020-05-14---2,752-2,752
2020-05-13---2,752-2,752
2020-05-12---2,752-2,752
2020-05-11---2,752-2,752
2020-05-08---2,752-2,752
2020-05-07---2,752-2,752
2020-05-012,7522,7522,7522,7521,1002,752
2020-04-30---2,729-2,729
2020-04-282,7292,7292,7292,7294002,729
2020-04-27---2,593-2,593
2020-04-24---2,593-2,593
2020-04-23---2,593-2,593
2020-04-22---2,593-2,593
2020-04-21---2,593-2,593
2020-04-202,5932,5932,5932,5931002,593
2020-04-17---2,643-2,643
2020-04-16---2,643-2,643
2020-04-152,6772,6772,6432,6432002,643
2020-04-14---2,752-2,752
2020-04-132,7522,7522,7522,7521002,752
2020-04-10---2,909-2,909
2020-04-092,8592,9092,8592,9092002,909
2020-04-082,5592,5592,5592,5593002,559
2020-04-072,5592,5592,5592,5591002,559
2020-04-062,5592,5592,5592,5591002,559
2020-04-032,5592,5592,5592,5594002,559
2020-04-022,5592,5592,5592,5591002,559
2020-04-012,5592,5752,5592,5595002,559
2020-03-31---2,485-2,485
2020-03-302,4852,4852,4852,4851002,485
2020-03-272,4852,5352,4852,5354002,535
2020-03-262,3632,4132,3632,4135002,413
2020-03-25---2,295-2,295
2020-03-242,2452,2952,2452,2952002,295
2020-03-232,1502,2442,1502,2444002,244
2020-03-192,2122,2122,1982,2001,8002,200
2020-03-18---2,200-2,200
2020-03-172,2352,2352,2002,2004002,200
2020-03-162,2462,2622,1122,2621,0002,262
2020-03-132,3002,3462,2482,2481,0002,248
2020-03-122,5102,5102,4292,4291,7002,429
2020-03-112,5202,5802,5202,5201,9002,520
2020-03-102,4602,5002,4602,5002002,500
2020-03-092,5002,5002,5002,5001002,500
2020-03-062,9222,9222,7552,8551,5002,855
2020-03-05---2,929-2,929
2020-03-042,9553,0702,9042,9293,1002,929
2020-03-03---2,755-2,755
2020-03-022,8472,8482,7552,7555002,755
2020-02-282,8022,8612,7652,7659002,765
2020-02-272,9512,9512,9232,9231,2002,923
2020-02-262,9652,9852,9652,9851,1002,985
2020-02-253,3003,3003,1003,1051,3003,105
2020-02-213,3453,3453,3453,3452003,345
2020-02-203,3453,3453,3453,3451003,345
2020-02-192,9553,0802,9553,0801,0003,080
2020-02-183,1153,1152,9512,9511,2002,951
2020-02-173,1353,1353,1353,1353003,135
2020-02-143,2753,3303,1353,1351,1003,135
2020-02-133,5703,5703,2003,2256,5003,225
2020-02-123,7003,7303,6753,7302,0003,730
2020-02-103,6503,7353,6503,7308003,730
2020-02-073,4553,6703,4553,6701,0003,670
2020-02-063,5003,6403,5003,5705003,570
2020-02-05---3,335-3,335
2020-02-04---3,335-3,335
2020-02-033,3353,3353,3353,3352003,335
2020-01-31---3,335-3,335
2020-01-303,4553,4553,3353,3355003,335
2020-01-293,4303,4553,4303,4554003,455
2020-01-283,3553,3603,3553,3603003,360
2020-01-273,4953,4953,4953,4953003,495
2020-01-243,5353,5803,5153,5155003,515
2020-01-233,5403,5403,5403,5404003,540
2020-01-223,4703,4703,4703,4702003,470
2020-01-21---3,390-3,390
2020-01-203,4003,4003,3903,3902003,390
2020-01-173,3703,4003,3703,4003003,400
2020-01-163,3503,3503,3503,3502003,350
2020-01-15---3,300-3,300
2020-01-14---3,300-3,300
2020-01-103,3003,3003,3003,3002003,300
2020-01-093,3003,3003,3003,3001003,300
2020-01-08---3,300-3,300
2020-01-07---3,300-3,300
2020-01-063,4153,4153,3003,3007003,300

分割・併合履歴 ： なし