パシフィックシステム(3847)の株価時系列情報
パシフィックシステム(3847)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2009/12/28 | 1,429 | 1,429 | 1,400 | 1,400 | 1,200 |
| 2009/12/25 | 1,354 | 1,388 | 1,354 | 1,388 | 400 |
| 2009/12/24 | 1,350 | 1,350 | 1,350 | 1,350 | 100 |
| 2009/12/22 | 1,313 | 1,390 | 1,313 | 1,390 | 300 |
| 2009/12/14 | 1,393 | 1,393 | 1,393 | 1,393 | 1,400 |
| 2009/12/11 | 1,353 | 1,353 | 1,353 | 1,353 | 100 |
| 2009/12/01 | 1,314 | 1,314 | 1,314 | 1,314 | 500 |
| 2009/11/27 | 1,276 | 1,276 | 1,276 | 1,276 | 200 |
| 2009/11/26 | 1,239 | 1,239 | 1,239 | 1,239 | 900 |
| 2009/11/25 | 1,180 | 1,203 | 1,170 | 1,203 | 1,200 |
| 2009/11/18 | 1,210 | 1,210 | 1,210 | 1,210 | 100 |
| 2009/11/13 | 1,270 | 1,270 | 1,270 | 1,270 | 300 |
| 2009/11/10 | 1,245 | 1,245 | 1,245 | 1,245 | 100 |
| 2009/11/02 | 1,205 | 1,205 | 1,205 | 1,205 | 100 |
| 2009/10/29 | 1,170 | 1,170 | 1,170 | 1,170 | 200 |
| 2009/10/28 | 1,170 | 1,170 | 1,170 | 1,170 | 300 |
| 2009/10/26 | 1,264 | 1,264 | 1,230 | 1,230 | 1,300 |
| 2009/10/23 | 1,236 | 1,236 | 1,223 | 1,230 | 1,000 |
| 2009/10/22 | 1,222 | 1,222 | 1,222 | 1,222 | 100 |
| 2009/10/13 | 1,262 | 1,262 | 1,262 | 1,262 | 100 |
| 2009/10/02 | 1,325 | 1,325 | 1,325 | 1,325 | 200 |
| 2009/10/01 | 1,287 | 1,287 | 1,287 | 1,287 | 100 |
| 2009/09/30 | 1,250 | 1,250 | 1,250 | 1,250 | 100 |
| 2009/09/28 | 1,250 | 1,250 | 1,250 | 1,250 | 1,300 |
| 2009/09/25 | 1,201 | 1,249 | 1,201 | 1,214 | 500 |
| 2009/09/08 | 1,221 | 1,221 | 1,221 | 1,221 | 100 |
| 2009/09/07 | 1,220 | 1,220 | 1,220 | 1,220 | 200 |
| 2009/09/01 | 1,300 | 1,300 | 1,300 | 1,300 | 400 |
| 2009/08/26 | 1,270 | 1,280 | 1,270 | 1,273 | 2,600 |
| 2009/08/25 | 1,347 | 1,355 | 1,347 | 1,355 | 700 |
| 2009/08/24 | 1,252 | 1,348 | 1,252 | 1,348 | 700 |
| 2009/08/20 | 1,252 | 1,252 | 1,252 | 1,252 | 100 |
| 2009/08/18 | 1,300 | 1,300 | 1,300 | 1,300 | 100 |
| 2009/08/12 | 1,300 | 1,300 | 1,300 | 1,300 | 100 |
| 2009/08/06 | 1,300 | 1,300 | 1,300 | 1,300 | 100 |
| 2009/08/04 | 1,400 | 1,400 | 1,400 | 1,400 | 100 |
| 2009/08/03 | 1,339 | 1,339 | 1,339 | 1,339 | 400 |
| 2009/07/31 | 1,300 | 1,300 | 1,300 | 1,300 | 200 |
| 2009/07/27 | 1,332 | 1,332 | 1,332 | 1,332 | 1,100 |
| 2009/07/24 | 1,300 | 1,300 | 1,300 | 1,300 | 100 |
| 2009/07/22 | 1,300 | 1,300 | 1,300 | 1,300 | 100 |
| 2009/07/15 | 1,300 | 1,300 | 1,300 | 1,300 | 100 |
| 2009/07/13 | 1,429 | 1,429 | 1,400 | 1,400 | 1,600 |
| 2009/07/01 | 1,359 | 1,390 | 1,359 | 1,390 | 4,400 |
| 2009/06/30 | 1,252 | 1,320 | 1,252 | 1,320 | 500 |
| 2009/06/29 | 1,215 | 1,219 | 1,215 | 1,215 | 500 |
| 2009/06/26 | 1,248 | 1,248 | 1,175 | 1,175 | 1,700 |
| 2009/06/25 | 1,250 | 1,288 | 1,250 | 1,288 | 700 |
| 2009/06/24 | 1,225 | 1,225 | 1,225 | 1,225 | 100 |
| 2009/06/23 | 1,220 | 1,220 | 1,220 | 1,220 | 100 |
| 2009/06/22 | 1,230 | 1,230 | 1,220 | 1,220 | 300 |
| 2009/06/19 | 1,255 | 1,255 | 1,235 | 1,235 | 400 |
| 2009/06/17 | 1,295 | 1,295 | 1,295 | 1,295 | 300 |
| 2009/06/16 | 1,235 | 1,235 | 1,235 | 1,235 | 100 |
| 2009/06/15 | 1,197 | 1,197 | 1,197 | 1,197 | 200 |
| 2009/06/12 | 1,130 | 1,176 | 1,130 | 1,176 | 800 |
| 2009/06/11 | 1,250 | 1,250 | 1,250 | 1,250 | 300 |
| 2009/06/09 | 1,230 | 1,230 | 1,230 | 1,230 | 100 |
| 2009/06/02 | 1,230 | 1,230 | 1,230 | 1,230 | 300 |
| 2009/06/01 | 1,290 | 1,290 | 1,290 | 1,290 | 600 |
| 2009/05/29 | 1,285 | 1,285 | 1,250 | 1,270 | 1,200 |
| 2009/05/26 | 1,374 | 1,374 | 1,369 | 1,369 | 1,200 |
| 2009/05/25 | 1,270 | 1,365 | 1,270 | 1,365 | 500 |
| 2009/05/20 | 1,270 | 1,270 | 1,250 | 1,250 | 200 |
| 2009/05/15 | 1,250 | 1,290 | 1,250 | 1,290 | 1,100 |
| 2009/05/13 | 1,290 | 1,290 | 1,290 | 1,290 | 200 |
| 2009/05/08 | 1,270 | 1,310 | 1,270 | 1,310 | 400 |
| 2009/05/07 | 1,400 | 1,400 | 1,350 | 1,350 | 200 |
| 2009/05/01 | 1,485 | 1,485 | 1,485 | 1,485 | 500 |
| 2009/04/27 | 1,442 | 1,442 | 1,442 | 1,442 | 1,100 |
| 2009/04/24 | 1,400 | 1,400 | 1,400 | 1,400 | 100 |
| 2009/04/22 | 1,350 | 1,350 | 1,350 | 1,350 | 100 |
| 2009/04/14 | 1,381 | 1,381 | 1,381 | 1,381 | 100 |
| 2009/04/02 | 1,440 | 1,440 | 1,440 | 1,440 | 100 |
| 2009/04/01 | 1,493 | 1,493 | 1,493 | 1,493 | 500 |
| 2009/03/31 | 1,491 | 1,491 | 1,491 | 1,491 | 100 |
| 2009/03/26 | 1,493 | 1,493 | 1,493 | 1,493 | 1,000 |
| 2009/03/25 | 1,450 | 1,450 | 1,450 | 1,450 | 700 |
| 2009/03/24 | 1,449 | 1,449 | 1,449 | 1,449 | 100 |
| 2009/03/18 | 1,300 | 1,300 | 1,300 | 1,300 | 300 |
| 2009/03/12 | 1,243 | 1,243 | 1,243 | 1,243 | 100 |
| 2009/03/02 | 1,485 | 1,485 | 1,485 | 1,485 | 500 |
| 2009/02/27 | 1,442 | 1,442 | 1,442 | 1,442 | 200 |
| 2009/02/26 | 1,442 | 1,442 | 1,442 | 1,442 | 1,400 |
| 2009/02/25 | 1,400 | 1,400 | 1,400 | 1,400 | 200 |
| 2009/02/19 | 1,270 | 1,270 | 1,270 | 1,270 | 100 |
| 2009/02/13 | 1,300 | 1,300 | 1,300 | 1,300 | 100 |
| 2009/02/02 | 1,442 | 1,442 | 1,442 | 1,442 | 600 |
| 2009/01/30 | 1,400 | 1,400 | 1,400 | 1,400 | 100 |
| 2009/01/28 | 1,377 | 1,377 | 1,377 | 1,377 | 200 |
| 2009/01/27 | 1,377 | 1,377 | 1,377 | 1,377 | 400 |
| 2009/01/26 | 1,337 | 1,337 | 1,337 | 1,337 | 800 |
| 2009/01/23 | 1,299 | 1,299 | 1,299 | 1,299 | 200 |
| 2009/01/14 | 1,299 | 1,299 | 1,299 | 1,299 | 300 |
| 2009/01/13 | 1,287 | 1,287 | 1,287 | 1,287 | 900 |
| 2009/01/09 | 1,250 | 1,250 | 1,250 | 1,250 | 500 |
| 2009/01/05 | 1,214 | 1,214 | 1,214 | 1,214 | 1,400 |