3847 パシフィックシステム(株) の時系列データ [2021年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2021-12-30 | - | - | - | 2,975 | - | 2,975 |
| 2021-12-29 | 2,908 | 2,975 | 2,903 | 2,975 | 600 | 2,975 |
| 2021-12-28 | 2,948 | 2,948 | 2,948 | 2,948 | 100 | 2,948 |
| 2021-12-27 | 2,949 | 2,949 | 2,948 | 2,948 | 1,600 | 2,948 |
| 2021-12-24 | 2,915 | 2,928 | 2,915 | 2,928 | 400 | 2,928 |
| 2021-12-23 | 2,912 | 2,915 | 2,912 | 2,915 | 300 | 2,915 |
| 2021-12-22 | 2,892 | 2,912 | 2,892 | 2,912 | 300 | 2,912 |
| 2021-12-21 | 2,895 | 2,895 | 2,892 | 2,892 | 200 | 2,892 |
| 2021-12-20 | - | - | - | 2,945 | - | 2,945 |
| 2021-12-17 | 2,945 | 2,945 | 2,945 | 2,945 | 100 | 2,945 |
| 2021-12-16 | 2,921 | 2,921 | 2,895 | 2,908 | 800 | 2,908 |
| 2021-12-15 | 2,922 | 2,964 | 2,921 | 2,921 | 1,300 | 2,921 |
| 2021-12-14 | 2,922 | 2,922 | 2,922 | 2,922 | 200 | 2,922 |
| 2021-12-13 | 2,939 | 2,939 | 2,939 | 2,939 | 200 | 2,939 |
| 2021-12-10 | 2,946 | 2,955 | 2,922 | 2,955 | 800 | 2,955 |
| 2021-12-09 | 2,976 | 2,976 | 2,945 | 2,945 | 400 | 2,945 |
| 2021-12-08 | 2,981 | 2,982 | 2,967 | 2,967 | 1,000 | 2,967 |
| 2021-12-07 | 2,933 | 2,960 | 2,933 | 2,960 | 1,000 | 2,960 |
| 2021-12-06 | 2,944 | 2,966 | 2,920 | 2,940 | 1,200 | 2,940 |
| 2021-12-03 | 2,971 | 2,971 | 2,920 | 2,944 | 1,600 | 2,944 |
| 2021-12-02 | 3,075 | 3,075 | 2,900 | 2,921 | 12,200 | 2,921 |
| 2021-12-01 | 3,210 | 3,240 | 3,210 | 3,240 | 600 | 3,240 |
| 2021-11-30 | - | - | - | 3,150 | - | 3,150 |
| 2021-11-29 | 3,175 | 3,175 | 3,150 | 3,150 | 800 | 3,150 |
| 2021-11-26 | 3,245 | 3,245 | 3,150 | 3,200 | 1,500 | 3,200 |
| 2021-11-25 | 3,300 | 3,300 | 3,300 | 3,300 | 600 | 3,300 |
| 2021-11-24 | 3,400 | 3,400 | 3,330 | 3,400 | 800 | 3,400 |
| 2021-11-22 | 3,400 | 3,400 | 3,400 | 3,400 | 100 | 3,400 |
| 2021-11-19 | - | - | - | 3,400 | - | 3,400 |
| 2021-11-18 | - | - | - | 3,400 | - | 3,400 |
| 2021-11-17 | 3,400 | 3,400 | 3,400 | 3,400 | 100 | 3,400 |
| 2021-11-16 | 3,400 | 3,400 | 3,400 | 3,400 | 100 | 3,400 |
| 2021-11-15 | 3,330 | 3,340 | 3,330 | 3,340 | 400 | 3,340 |
| 2021-11-12 | 3,310 | 3,325 | 3,310 | 3,325 | 1,000 | 3,325 |
| 2021-11-11 | 3,305 | 3,305 | 3,305 | 3,305 | 100 | 3,305 |
| 2021-11-10 | - | - | - | 3,270 | - | 3,270 |
| 2021-11-09 | - | - | - | 3,270 | - | 3,270 |
| 2021-11-08 | - | - | - | 3,270 | - | 3,270 |
| 2021-11-05 | - | - | - | 3,270 | - | 3,270 |
| 2021-11-04 | - | - | - | 3,270 | - | 3,270 |
| 2021-11-02 | - | - | - | 3,270 | - | 3,270 |
| 2021-11-01 | 3,320 | 3,320 | 3,270 | 3,270 | 400 | 3,270 |
| 2021-10-29 | 3,320 | 3,320 | 3,320 | 3,320 | 200 | 3,320 |
| 2021-10-28 | - | - | - | 3,270 | - | 3,270 |
| 2021-10-27 | - | - | - | 3,270 | - | 3,270 |
| 2021-10-26 | 3,270 | 3,270 | 3,270 | 3,270 | 400 | 3,270 |
| 2021-10-25 | 3,270 | 3,270 | 3,270 | 3,270 | 100 | 3,270 |
| 2021-10-22 | 3,270 | 3,270 | 3,270 | 3,270 | 100 | 3,270 |
| 2021-10-21 | 3,280 | 3,280 | 3,265 | 3,265 | 200 | 3,265 |
| 2021-10-20 | 3,255 | 3,255 | 3,255 | 3,255 | 100 | 3,255 |
| 2021-10-19 | - | - | - | 3,255 | - | 3,255 |
| 2021-10-18 | - | - | - | 3,255 | - | 3,255 |
| 2021-10-15 | - | - | - | 3,255 | - | 3,255 |
| 2021-10-14 | - | - | - | 3,255 | - | 3,255 |
| 2021-10-13 | 3,255 | 3,255 | 3,255 | 3,255 | 100 | 3,255 |
| 2021-10-12 | 3,325 | 3,325 | 3,325 | 3,325 | 100 | 3,325 |
| 2021-10-11 | - | - | - | 3,310 | - | 3,310 |
| 2021-10-08 | - | - | - | 3,310 | - | 3,310 |
| 2021-10-07 | - | - | - | 3,310 | - | 3,310 |
| 2021-10-06 | - | - | - | 3,310 | - | 3,310 |
| 2021-10-05 | 3,270 | 3,310 | 3,240 | 3,310 | 600 | 3,310 |
| 2021-10-04 | 3,340 | 3,340 | 3,340 | 3,340 | 100 | 3,340 |
| 2021-10-01 | 3,370 | 3,370 | 3,340 | 3,340 | 600 | 3,340 |
| 2021-09-30 | 3,255 | 3,275 | 3,255 | 3,275 | 400 | 3,275 |
| 2021-09-29 | 3,285 | 3,285 | 3,285 | 3,285 | 1,500 | 3,285 |
| 2021-09-28 | 3,265 | 3,275 | 3,265 | 3,275 | 300 | 3,275 |
| 2021-09-27 | 3,335 | 3,335 | 3,335 | 3,335 | 400 | 3,335 |
| 2021-09-24 | 3,270 | 3,290 | 3,270 | 3,290 | 300 | 3,290 |
| 2021-09-22 | - | - | - | 3,340 | - | 3,340 |
| 2021-09-21 | - | - | - | 3,340 | - | 3,340 |
| 2021-09-17 | 3,340 | 3,340 | 3,340 | 3,340 | 100 | 3,340 |
| 2021-09-16 | - | - | - | 3,270 | - | 3,270 |
| 2021-09-15 | 3,270 | 3,270 | 3,270 | 3,270 | 100 | 3,270 |
| 2021-09-14 | 3,340 | 3,340 | 3,340 | 3,340 | 100 | 3,340 |
| 2021-09-13 | - | - | - | 3,320 | - | 3,320 |
| 2021-09-10 | - | - | - | 3,320 | - | 3,320 |
| 2021-09-09 | 3,320 | 3,320 | 3,320 | 3,320 | 100 | 3,320 |
| 2021-09-08 | - | - | - | 3,320 | - | 3,320 |
| 2021-09-07 | - | - | - | 3,320 | - | 3,320 |
| 2021-09-06 | - | - | - | 3,320 | - | 3,320 |
| 2021-09-03 | - | - | - | 3,320 | - | 3,320 |
| 2021-09-02 | - | - | - | 3,320 | - | 3,320 |
| 2021-09-01 | 3,320 | 3,320 | 3,320 | 3,320 | 300 | 3,320 |
| 2021-08-31 | 3,280 | 3,280 | 3,280 | 3,280 | 100 | 3,280 |
| 2021-08-30 | - | - | - | 3,210 | - | 3,210 |
| 2021-08-27 | - | - | - | 3,210 | - | 3,210 |
| 2021-08-26 | 3,210 | 3,210 | 3,210 | 3,210 | 300 | 3,210 |
| 2021-08-25 | 3,205 | 3,205 | 3,205 | 3,205 | 500 | 3,205 |
| 2021-08-24 | - | - | - | 3,205 | - | 3,205 |
| 2021-08-23 | - | - | - | 3,205 | - | 3,205 |
| 2021-08-20 | - | - | - | 3,205 | - | 3,205 |
| 2021-08-19 | 3,205 | 3,205 | 3,205 | 3,205 | 100 | 3,205 |
| 2021-08-18 | - | - | - | 3,220 | - | 3,220 |
| 2021-08-17 | 3,220 | 3,220 | 3,220 | 3,220 | 100 | 3,220 |
| 2021-08-16 | 3,250 | 3,250 | 3,250 | 3,250 | 100 | 3,250 |
| 2021-08-13 | - | - | - | 3,300 | - | 3,300 |
| 2021-08-12 | - | - | - | 3,300 | - | 3,300 |
| 2021-08-11 | - | - | - | 3,300 | - | 3,300 |
| 2021-08-10 | - | - | - | 3,300 | - | 3,300 |
| 2021-08-06 | 3,300 | 3,300 | 3,300 | 3,300 | 100 | 3,300 |
| 2021-08-05 | - | - | - | 3,270 | - | 3,270 |
| 2021-08-04 | 3,270 | 3,270 | 3,270 | 3,270 | 100 | 3,270 |
| 2021-08-03 | - | - | - | 3,280 | - | 3,280 |
| 2021-08-02 | 3,280 | 3,280 | 3,245 | 3,280 | 500 | 3,280 |
| 2021-07-30 | 3,350 | 3,350 | 3,340 | 3,340 | 300 | 3,340 |
| 2021-07-29 | - | - | - | 3,405 | - | 3,405 |
| 2021-07-28 | - | - | - | 3,405 | - | 3,405 |
| 2021-07-27 | - | - | - | 3,405 | - | 3,405 |
| 2021-07-26 | 3,405 | 3,405 | 3,405 | 3,405 | 200 | 3,405 |
| 2021-07-21 | 3,335 | 3,335 | 3,335 | 3,335 | 100 | 3,335 |
| 2021-07-20 | 3,265 | 3,265 | 3,265 | 3,265 | 100 | 3,265 |
| 2021-07-19 | 3,335 | 3,335 | 3,335 | 3,335 | 100 | 3,335 |
| 2021-07-16 | 3,300 | 3,300 | 3,300 | 3,300 | 100 | 3,300 |
| 2021-07-15 | - | - | - | 3,315 | - | 3,315 |
| 2021-07-14 | 3,310 | 3,315 | 3,310 | 3,315 | 200 | 3,315 |
| 2021-07-13 | - | - | - | 3,225 | - | 3,225 |
| 2021-07-12 | 3,295 | 3,295 | 3,225 | 3,225 | 1,600 | 3,225 |
| 2021-07-09 | 3,430 | 3,430 | 3,325 | 3,325 | 600 | 3,325 |
| 2021-07-08 | 3,400 | 3,445 | 3,400 | 3,445 | 400 | 3,445 |
| 2021-07-07 | - | - | - | 3,325 | - | 3,325 |
| 2021-07-06 | 3,325 | 3,325 | 3,325 | 3,325 | 200 | 3,325 |
| 2021-07-05 | 3,375 | 3,375 | 3,375 | 3,375 | 100 | 3,375 |
| 2021-07-02 | 3,325 | 3,325 | 3,325 | 3,325 | 100 | 3,325 |
| 2021-07-01 | 3,310 | 3,325 | 3,310 | 3,325 | 400 | 3,325 |
| 2021-06-30 | 3,310 | 3,310 | 3,310 | 3,310 | 100 | 3,310 |
| 2021-06-29 | 3,270 | 3,270 | 3,270 | 3,270 | 100 | 3,270 |
| 2021-06-28 | 3,405 | 3,405 | 3,260 | 3,260 | 3,700 | 3,260 |
| 2021-06-25 | 3,310 | 3,310 | 3,310 | 3,310 | 100 | 3,310 |
| 2021-06-24 | 3,375 | 3,400 | 3,290 | 3,310 | 900 | 3,310 |
| 2021-06-23 | - | - | - | 3,245 | - | 3,245 |
| 2021-06-22 | - | - | - | 3,245 | - | 3,245 |
| 2021-06-21 | 3,335 | 3,335 | 3,245 | 3,245 | 700 | 3,245 |
| 2021-06-18 | 3,350 | 3,380 | 3,330 | 3,330 | 600 | 3,330 |
| 2021-06-17 | 3,305 | 3,335 | 3,305 | 3,325 | 300 | 3,325 |
| 2021-06-16 | 3,255 | 3,255 | 3,250 | 3,250 | 200 | 3,250 |
| 2021-06-15 | 3,305 | 3,305 | 3,245 | 3,250 | 1,400 | 3,250 |
| 2021-06-14 | 3,295 | 3,400 | 3,290 | 3,330 | 700 | 3,330 |
| 2021-06-11 | 3,285 | 3,550 | 3,285 | 3,340 | 8,600 | 3,340 |
| 2021-06-10 | 3,305 | 3,305 | 3,300 | 3,300 | 200 | 3,300 |
| 2021-06-09 | - | - | - | 3,300 | - | 3,300 |
| 2021-06-08 | - | - | - | 3,300 | - | 3,300 |
| 2021-06-07 | 3,300 | 3,305 | 3,300 | 3,300 | 2,200 | 3,300 |
| 2021-06-04 | 3,350 | 3,350 | 3,350 | 3,350 | 100 | 3,350 |
| 2021-06-03 | 3,350 | 3,350 | 3,350 | 3,350 | 300 | 3,350 |
| 2021-06-02 | 3,330 | 3,330 | 3,330 | 3,330 | 300 | 3,330 |
| 2021-06-01 | 3,330 | 3,330 | 3,330 | 3,330 | 300 | 3,330 |
| 2021-05-31 | 3,250 | 3,320 | 3,250 | 3,320 | 200 | 3,320 |
| 2021-05-28 | - | - | - | 3,240 | - | 3,240 |
| 2021-05-27 | - | - | - | 3,240 | - | 3,240 |
| 2021-05-26 | 3,240 | 3,240 | 3,240 | 3,240 | 200 | 3,240 |
| 2021-05-25 | 3,240 | 3,240 | 3,240 | 3,240 | 1,000 | 3,240 |
| 2021-05-24 | - | - | - | 3,240 | - | 3,240 |
| 2021-05-21 | - | - | - | 3,240 | - | 3,240 |
| 2021-05-20 | 3,230 | 3,240 | 3,230 | 3,240 | 200 | 3,240 |
| 2021-05-19 | - | - | - | 3,320 | - | 3,320 |
| 2021-05-18 | - | - | - | 3,320 | - | 3,320 |
| 2021-05-17 | - | - | - | 3,320 | - | 3,320 |
| 2021-05-14 | 3,330 | 3,330 | 3,280 | 3,320 | 700 | 3,320 |
| 2021-05-13 | 3,290 | 3,290 | 3,290 | 3,290 | 100 | 3,290 |
| 2021-05-12 | 3,305 | 3,305 | 3,305 | 3,305 | 100 | 3,305 |
| 2021-05-11 | - | - | - | 3,295 | - | 3,295 |
| 2021-05-10 | - | - | - | 3,295 | - | 3,295 |
| 2021-05-07 | - | - | - | 3,295 | - | 3,295 |
| 2021-05-06 | 3,290 | 3,330 | 3,290 | 3,295 | 500 | 3,295 |
| 2021-04-30 | 3,280 | 3,280 | 3,280 | 3,280 | 1,000 | 3,280 |
| 2021-04-28 | 3,320 | 3,320 | 3,315 | 3,315 | 200 | 3,315 |
| 2021-04-27 | 3,335 | 3,335 | 3,335 | 3,335 | 100 | 3,335 |
| 2021-04-26 | 3,405 | 3,405 | 3,335 | 3,335 | 400 | 3,335 |
| 2021-04-23 | - | - | - | 3,335 | - | 3,335 |
| 2021-04-22 | 3,360 | 3,360 | 3,335 | 3,335 | 600 | 3,335 |
| 2021-04-21 | 3,350 | 3,350 | 3,350 | 3,350 | 100 | 3,350 |
| 2021-04-20 | 3,360 | 3,360 | 3,315 | 3,320 | 600 | 3,320 |
| 2021-04-19 | 3,360 | 3,360 | 3,320 | 3,320 | 800 | 3,320 |
| 2021-04-16 | - | - | - | 3,320 | - | 3,320 |
| 2021-04-15 | 3,305 | 3,320 | 3,305 | 3,320 | 200 | 3,320 |
| 2021-04-14 | 3,355 | 3,355 | 3,355 | 3,355 | 300 | 3,355 |
| 2021-04-13 | 3,475 | 3,475 | 3,475 | 3,475 | 200 | 3,475 |
| 2021-04-12 | 3,335 | 3,335 | 3,335 | 3,335 | 200 | 3,335 |
| 2021-04-09 | 3,390 | 3,390 | 3,390 | 3,390 | 200 | 3,390 |
| 2021-04-08 | - | - | - | 3,460 | - | 3,460 |
| 2021-04-07 | 3,460 | 3,460 | 3,460 | 3,460 | 100 | 3,460 |
| 2021-04-06 | 3,590 | 3,625 | 3,410 | 3,410 | 700 | 3,410 |
| 2021-04-05 | 3,340 | 3,500 | 3,340 | 3,450 | 1,200 | 3,450 |
| 2021-04-02 | 3,355 | 3,370 | 3,330 | 3,335 | 2,200 | 3,335 |
| 2021-04-01 | 3,625 | 3,625 | 3,305 | 3,425 | 2,000 | 3,425 |
| 2021-03-31 | 3,840 | 3,990 | 3,510 | 3,555 | 13,100 | 3,555 |
| 2021-03-30 | 3,350 | 3,350 | 3,350 | 3,350 | 400 | 3,350 |
| 2021-03-29 | 2,984 | 2,984 | 2,975 | 2,975 | 300 | 2,975 |
| 2021-03-26 | 2,960 | 2,975 | 2,960 | 2,975 | 400 | 2,975 |
| 2021-03-25 | 2,960 | 2,960 | 2,960 | 2,960 | 100 | 2,960 |
| 2021-03-24 | 2,931 | 2,931 | 2,931 | 2,931 | 300 | 2,931 |
| 2021-03-23 | 2,931 | 2,931 | 2,931 | 2,931 | 100 | 2,931 |
| 2021-03-22 | 2,911 | 2,931 | 2,911 | 2,931 | 800 | 2,931 |
| 2021-03-19 | - | - | - | 2,984 | - | 2,984 |
| 2021-03-18 | - | - | - | 2,984 | - | 2,984 |
| 2021-03-17 | 2,983 | 2,984 | 2,983 | 2,984 | 200 | 2,984 |
| 2021-03-16 | - | - | - | 2,925 | - | 2,925 |
| 2021-03-15 | - | - | - | 2,925 | - | 2,925 |
| 2021-03-12 | 2,925 | 2,925 | 2,925 | 2,925 | 300 | 2,925 |
| 2021-03-11 | 2,900 | 2,915 | 2,900 | 2,915 | 200 | 2,915 |
| 2021-03-10 | 2,900 | 2,913 | 2,900 | 2,913 | 200 | 2,913 |
| 2021-03-09 | - | - | - | 2,880 | - | 2,880 |
| 2021-03-08 | - | - | - | 2,880 | - | 2,880 |
| 2021-03-05 | 2,880 | 2,880 | 2,880 | 2,880 | 100 | 2,880 |
| 2021-03-04 | 2,930 | 2,930 | 2,930 | 2,930 | 100 | 2,930 |
| 2021-03-03 | 2,890 | 2,890 | 2,880 | 2,880 | 500 | 2,880 |
| 2021-03-02 | 2,990 | 2,990 | 2,990 | 2,990 | 200 | 2,990 |
| 2021-03-01 | 2,990 | 2,990 | 2,990 | 2,990 | 300 | 2,990 |
| 2021-02-26 | 2,940 | 2,940 | 2,940 | 2,940 | 400 | 2,940 |
| 2021-02-25 | 2,909 | 2,940 | 2,909 | 2,940 | 200 | 2,940 |
| 2021-02-24 | 2,928 | 2,959 | 2,909 | 2,909 | 600 | 2,909 |
| 2021-02-22 | 2,800 | 2,830 | 2,800 | 2,830 | 600 | 2,830 |
| 2021-02-19 | 2,866 | 2,866 | 2,850 | 2,850 | 700 | 2,850 |
| 2021-02-18 | 2,900 | 2,900 | 2,880 | 2,880 | 600 | 2,880 |
| 2021-02-17 | 2,927 | 2,927 | 2,927 | 2,927 | 100 | 2,927 |
| 2021-02-16 | - | - | - | 2,881 | - | 2,881 |
| 2021-02-15 | - | - | - | 2,881 | - | 2,881 |
| 2021-02-12 | 2,881 | 2,881 | 2,881 | 2,881 | 100 | 2,881 |
| 2021-02-10 | - | - | - | 2,917 | - | 2,917 |
| 2021-02-09 | 2,917 | 2,917 | 2,917 | 2,917 | 100 | 2,917 |
| 2021-02-08 | - | - | - | 2,851 | - | 2,851 |
| 2021-02-05 | - | - | - | 2,851 | - | 2,851 |
| 2021-02-04 | - | - | - | 2,851 | - | 2,851 |
| 2021-02-03 | 2,878 | 2,878 | 2,851 | 2,851 | 400 | 2,851 |
| 2021-02-02 | - | - | - | 2,870 | - | 2,870 |
| 2021-02-01 | 2,813 | 2,875 | 2,813 | 2,870 | 1,400 | 2,870 |
| 2021-01-29 | 2,960 | 2,960 | 2,960 | 2,960 | 300 | 2,960 |
| 2021-01-28 | 2,944 | 2,944 | 2,944 | 2,944 | 100 | 2,944 |
| 2021-01-27 | 3,000 | 3,000 | 3,000 | 3,000 | 300 | 3,000 |
| 2021-01-26 | 3,005 | 3,005 | 2,945 | 2,945 | 400 | 2,945 |
| 2021-01-25 | - | - | - | 2,920 | - | 2,920 |
| 2021-01-22 | - | - | - | 2,920 | - | 2,920 |
| 2021-01-21 | - | - | - | 2,920 | - | 2,920 |
| 2021-01-20 | - | - | - | 2,920 | - | 2,920 |
| 2021-01-19 | - | - | - | 2,920 | - | 2,920 |
| 2021-01-18 | - | - | - | 2,920 | - | 2,920 |
| 2021-01-15 | - | - | - | 2,920 | - | 2,920 |
| 2021-01-14 | 2,920 | 2,920 | 2,920 | 2,920 | 100 | 2,920 |
| 2021-01-13 | - | - | - | 2,936 | - | 2,936 |
| 2021-01-12 | 2,972 | 2,972 | 2,936 | 2,936 | 200 | 2,936 |
| 2021-01-08 | - | - | - | 3,000 | - | 3,000 |
| 2021-01-07 | - | - | - | 3,000 | - | 3,000 |
| 2021-01-06 | - | - | - | 3,000 | - | 3,000 |
| 2021-01-05 | - | - | - | 3,000 | - | 3,000 |
| 2021-01-04 | 3,000 | 3,000 | 3,000 | 3,000 | 500 | 3,000 |
分割・併合履歴 ： なし