パシフィックネット(3021)の株価時系列情報
パシフィックネット(3021)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 |
|---|---|---|---|---|---|
| 2006/12/29 | 118,000 | 119,000 | 117,000 | 119,000 | 44 |
| 2006/12/28 | 120,000 | 124,000 | 118,000 | 118,000 | 183 |
| 2006/12/27 | 117,000 | 122,000 | 117,000 | 118,000 | 298 |
| 2006/12/26 | 130,000 | 135,000 | 129,000 | 135,000 | 54 |
| 2006/12/25 | 133,000 | 134,000 | 132,000 | 133,000 | 31 |
| 2006/12/22 | 137,000 | 138,000 | 134,000 | 135,000 | 35 |
| 2006/12/21 | 143,000 | 143,000 | 138,000 | 140,000 | 18 |
| 2006/12/20 | 133,000 | 142,000 | 133,000 | 142,000 | 59 |
| 2006/12/19 | 143,000 | 144,000 | 135,000 | 135,000 | 91 |
| 2006/12/18 | 146,000 | 148,000 | 145,000 | 145,000 | 45 |
| 2006/12/15 | 146,000 | 152,000 | 143,000 | 145,000 | 361 |
| 2006/12/14 | 139,000 | 145,000 | 138,000 | 145,000 | 112 |
| 2006/12/13 | 137,000 | 139,000 | 134,000 | 136,000 | 63 |
| 2006/12/12 | 143,000 | 144,000 | 136,000 | 140,000 | 128 |
| 2006/12/11 | 149,000 | 149,000 | 141,000 | 143,000 | 204 |
| 2006/12/08 | 178,000 | 180,000 | 154,000 | 154,000 | 977 |
| 2006/12/07 | 136,000 | 154,000 | 134,000 | 154,000 | 599 |
| 2006/12/06 | 130,000 | 136,000 | 129,000 | 134,000 | 53 |
| 2006/12/05 | 130,000 | 130,000 | 129,000 | 129,000 | 20 |
| 2006/12/04 | 132,000 | 132,000 | 125,000 | 129,000 | 16 |
| 2006/12/01 | 129,000 | 132,000 | 128,000 | 132,000 | 16 |
| 2006/11/30 | 134,000 | 134,000 | 131,000 | 131,000 | 55 |
| 2006/11/29 | 127,000 | 129,000 | 126,000 | 126,000 | 26 |
| 2006/11/28 | 123,000 | 129,000 | 123,000 | 126,000 | 23 |
| 2006/11/27 | 122,000 | 125,000 | 121,000 | 125,000 | 15 |
| 2006/11/24 | 124,000 | 124,000 | 118,000 | 123,000 | 26 |
| 2006/11/22 | 113,000 | 125,000 | 113,000 | 120,000 | 84 |
| 2006/11/21 | 117,000 | 118,000 | 112,000 | 113,000 | 41 |
| 2006/11/20 | 129,000 | 129,000 | 115,000 | 115,000 | 59 |
| 2006/11/17 | 134,000 | 135,000 | 129,000 | 130,000 | 42 |
| 2006/11/16 | 137,000 | 138,000 | 134,000 | 138,000 | 18 |
| 2006/11/15 | 141,000 | 141,000 | 139,000 | 139,000 | 26 |
| 2006/11/14 | 137,000 | 139,000 | 136,000 | 138,000 | 24 |
| 2006/11/13 | 143,000 | 143,000 | 138,000 | 138,000 | 57 |
| 2006/11/10 | 146,000 | 148,000 | 145,000 | 145,000 | 12 |
| 2006/11/09 | 150,000 | 150,000 | 145,000 | 146,000 | 36 |
| 2006/11/08 | 152,000 | 153,000 | 147,000 | 149,000 | 38 |
| 2006/11/07 | 151,000 | 155,000 | 150,000 | 151,000 | 36 |
| 2006/11/06 | 148,000 | 151,000 | 148,000 | 150,000 | 22 |
| 2006/11/02 | 152,000 | 152,000 | 149,000 | 149,000 | 21 |
| 2006/11/01 | 149,000 | 151,000 | 148,000 | 151,000 | 36 |
| 2006/10/31 | 154,000 | 171,000 | 148,000 | 152,000 | 470 |
| 2006/10/30 | 154,000 | 156,000 | 152,000 | 152,000 | 17 |
| 2006/10/27 | 161,000 | 161,000 | 153,000 | 157,000 | 22 |
| 2006/10/26 | 156,000 | 160,000 | 154,000 | 159,000 | 54 |
| 2006/10/25 | 160,000 | 160,000 | 152,000 | 154,000 | 31 |
| 2006/10/24 | 163,000 | 163,000 | 158,000 | 158,000 | 29 |
| 2006/10/23 | 156,000 | 162,000 | 146,000 | 160,000 | 65 |
| 2006/10/20 | 156,000 | 162,000 | 155,000 | 159,000 | 70 |
| 2006/10/19 | 158,000 | 162,000 | 157,000 | 158,000 | 64 |
| 2006/10/18 | 150,000 | 158,000 | 147,000 | 156,000 | 63 |
| 2006/10/17 | 157,000 | 157,000 | 151,000 | 151,000 | 38 |
| 2006/10/16 | 157,000 | 157,000 | 153,000 | 155,000 | 42 |
| 2006/10/13 | 148,000 | 153,000 | 148,000 | 151,000 | 70 |
| 2006/10/12 | 149,000 | 151,000 | 147,000 | 148,000 | 74 |
| 2006/10/11 | 155,000 | 156,000 | 148,000 | 150,000 | 68 |
| 2006/10/10 | 155,000 | 161,000 | 146,000 | 155,000 | 131 |
| 2006/10/06 | 166,000 | 166,000 | 161,000 | 161,000 | 48 |
| 2006/10/05 | 175,000 | 175,000 | 163,000 | 164,000 | 158 |
| 2006/10/04 | 188,000 | 190,000 | 177,000 | 178,000 | 98 |
| 2006/10/03 | 180,000 | 192,000 | 180,000 | 188,000 | 216 |
| 2006/10/02 | 176,000 | 180,000 | 172,000 | 179,000 | 66 |
| 2006/09/29 | 166,000 | 174,000 | 165,000 | 170,000 | 79 |
| 2006/09/28 | 164,000 | 166,000 | 163,000 | 163,000 | 70 |
| 2006/09/27 | 158,000 | 160,000 | 157,000 | 158,000 | 50 |
| 2006/09/26 | 159,000 | 159,000 | 155,000 | 157,000 | 19 |
| 2006/09/25 | 163,000 | 163,000 | 157,000 | 157,000 | 47 |
| 2006/09/22 | 162,000 | 165,000 | 161,000 | 162,000 | 47 |
| 2006/09/21 | 168,000 | 168,000 | 163,000 | 167,000 | 25 |
| 2006/09/20 | 167,000 | 167,000 | 165,000 | 166,000 | 19 |
| 2006/09/19 | 168,000 | 168,000 | 163,000 | 166,000 | 52 |
| 2006/09/15 | 166,000 | 169,000 | 164,000 | 165,000 | 64 |
| 2006/09/14 | 174,000 | 174,000 | 166,000 | 167,000 | 175 |
| 2006/09/13 | 180,000 | 208,000 | 165,000 | 165,000 | 1,393 |
| 2006/09/12 | 185,000 | 185,000 | 180,000 | 181,000 | 43 |
| 2006/09/11 | 194,000 | 194,000 | 182,000 | 188,000 | 42 |
| 2006/09/08 | 190,000 | 193,000 | 189,000 | 191,000 | 29 |
| 2006/09/07 | 187,000 | 192,000 | 187,000 | 189,000 | 22 |
| 2006/09/06 | 194,000 | 195,000 | 190,000 | 193,000 | 49 |
| 2006/09/05 | 191,000 | 194,000 | 187,000 | 194,000 | 82 |
| 2006/09/04 | 189,000 | 190,000 | 185,000 | 190,000 | 40 |
| 2006/09/01 | 182,000 | 184,000 | 181,000 | 183,000 | 65 |
| 2006/08/31 | 191,000 | 191,000 | 183,000 | 185,000 | 95 |
| 2006/08/30 | 201,000 | 201,000 | 190,000 | 193,000 | 89 |
| 2006/08/29 | 198,000 | 199,000 | 188,000 | 198,000 | 116 |
| 2006/08/28 | 211,000 | 211,000 | 196,000 | 198,000 | 95 |
| 2006/08/25 | 210,000 | 212,000 | 205,000 | 207,000 | 138 |
| 2006/08/24 | 212,000 | 213,000 | 204,000 | 206,000 | 193 |
| 2006/08/23 | 214,000 | 228,000 | 203,000 | 208,000 | 1,163 |
| 2006/08/22 | 189,000 | 218,000 | 185,000 | 210,000 | 827 |
| 2006/08/21 | 175,000 | 196,000 | 175,000 | 190,000 | 731 |
| 2006/08/18 | 174,000 | 175,000 | 173,000 | 174,000 | 47 |
| 2006/08/17 | 180,000 | 181,000 | 176,000 | 176,000 | 89 |
| 2006/08/16 | 175,000 | 177,000 | 174,000 | 176,000 | 60 |
| 2006/08/15 | 171,000 | 174,000 | 169,000 | 173,000 | 52 |
| 2006/08/14 | 172,000 | 172,000 | 167,000 | 171,000 | 48 |
| 2006/08/11 | 171,000 | 172,000 | 168,000 | 172,000 | 46 |
| 2006/08/10 | 177,000 | 177,000 | 168,000 | 172,000 | 69 |
| 2006/08/09 | 175,000 | 175,000 | 170,000 | 174,000 | 69 |
| 2006/08/08 | 188,000 | 188,000 | 171,000 | 173,000 | 157 |
| 2006/08/07 | 189,000 | 198,000 | 179,000 | 184,000 | 462 |
| 2006/08/04 | 170,000 | 182,000 | 167,000 | 178,000 | 188 |
| 2006/08/03 | 174,000 | 175,000 | 168,000 | 170,000 | 101 |
| 2006/08/02 | 164,000 | 170,000 | 163,000 | 169,000 | 53 |
| 2006/08/01 | 167,000 | 170,000 | 164,000 | 164,000 | 60 |
| 2006/07/31 | 169,000 | 173,000 | 166,000 | 166,000 | 54 |
| 2006/07/28 | 165,000 | 166,000 | 163,000 | 166,000 | 52 |
| 2006/07/27 | 161,000 | 172,000 | 158,000 | 162,000 | 301 |
| 2006/07/26 | 164,000 | 194,000 | 158,000 | 158,000 | 1,100 |
| 2006/07/25 | 173,000 | 173,000 | 164,000 | 165,000 | 40 |
| 2006/07/24 | 169,000 | 169,000 | 165,000 | 168,000 | 30 |
| 2006/07/21 | 164,000 | 172,000 | 163,000 | 166,000 | 26 |
| 2006/07/20 | 166,000 | 171,000 | 159,000 | 166,000 | 85 |
| 2006/07/19 | 164,000 | 167,000 | 157,000 | 158,000 | 61 |
| 2006/07/18 | 171,000 | 184,000 | 165,000 | 167,000 | 217 |
| 2006/07/14 | 172,000 | 188,000 | 168,000 | 171,000 | 366 |
| 2006/07/13 | 168,000 | 194,000 | 164,000 | 171,000 | 391 |
| 2006/07/12 | 181,000 | 181,000 | 169,000 | 170,000 | 378 |
| 2006/07/11 | 171,000 | 202,000 | 168,000 | 190,000 | 1,524 |
| 2006/07/10 | 174,000 | 174,000 | 168,000 | 172,000 | 40 |
| 2006/07/07 | 178,000 | 180,000 | 174,000 | 174,000 | 86 |
| 2006/07/06 | 190,000 | 190,000 | 179,000 | 181,000 | 112 |
| 2006/07/05 | 190,000 | 194,000 | 186,000 | 189,000 | 221 |
| 2006/07/04 | 209,000 | 209,000 | 205,000 | 206,000 | 38 |
| 2006/07/03 | 203,000 | 207,000 | 201,000 | 205,000 | 32 |
| 2006/06/30 | 211,000 | 213,000 | 205,000 | 207,000 | 42 |
| 2006/06/29 | 198,000 | 205,000 | 198,000 | 205,000 | 21 |
| 2006/06/28 | 200,000 | 200,000 | 192,000 | 198,000 | 34 |
| 2006/06/27 | 202,000 | 203,000 | 200,000 | 201,000 | 18 |
| 2006/06/26 | 206,000 | 206,000 | 203,000 | 206,000 | 21 |
| 2006/06/23 | 217,000 | 217,000 | 205,000 | 209,000 | 61 |
| 2006/06/22 | 222,000 | 223,000 | 212,000 | 219,000 | 50 |
| 2006/06/21 | 211,000 | 219,000 | 210,000 | 219,000 | 59 |
| 2006/06/20 | 227,000 | 229,000 | 207,000 | 212,000 | 110 |
| 2006/06/19 | 232,000 | 250,000 | 221,000 | 231,000 | 195 |
| 2006/06/16 | 221,000 | 242,000 | 221,000 | 235,000 | 164 |
| 2006/06/15 | 211,000 | 215,000 | 206,000 | 212,000 | 92 |
| 2006/06/14 | 179,000 | 197,000 | 177,000 | 193,000 | 81 |
| 2006/06/13 | 180,000 | 183,000 | 176,000 | 176,000 | 42 |
| 2006/06/12 | 174,000 | 180,000 | 173,000 | 178,000 | 47 |
| 2006/06/09 | 172,000 | 177,000 | 171,000 | 173,000 | 38 |
| 2006/06/08 | 177,000 | 177,000 | 165,000 | 175,000 | 63 |
| 2006/06/07 | 185,000 | 186,000 | 180,000 | 185,000 | 32 |
| 2006/06/06 | 185,000 | 189,000 | 180,000 | 186,000 | 44 |
| 2006/06/05 | 180,000 | 190,000 | 170,000 | 188,000 | 110 |
| 2006/06/02 | 184,000 | 187,000 | 164,000 | 185,000 | 248 |
| 2006/06/01 | 199,000 | 202,000 | 189,000 | 192,000 | 187 |
| 2006/05/31 | 194,000 | 204,000 | 193,000 | 196,000 | 205 |
| 2006/05/30 | 216,000 | 216,000 | 201,000 | 213,000 | 120 |
| 2006/05/29 | 225,000 | 225,000 | 219,000 | 221,000 | 53 |
| 2006/05/26 | 231,000 | 231,000 | 219,000 | 221,000 | 59 |
| 2006/05/25 | 228,000 | 230,000 | 223,000 | 228,000 | 49 |
| 2006/05/24 | 229,000 | 232,000 | 223,000 | 226,000 | 80 |
| 2006/05/23 | 224,000 | 230,000 | 221,000 | 230,000 | 85 |
| 2006/05/22 | 241,000 | 242,000 | 230,000 | 232,000 | 111 |
| 2006/05/19 | 230,000 | 240,000 | 225,000 | 231,000 | 154 |
| 2006/05/18 | 226,000 | 231,000 | 222,000 | 227,000 | 141 |
| 2006/05/17 | 242,000 | 242,000 | 215,000 | 238,000 | 191 |
| 2006/05/16 | 266,000 | 268,000 | 242,000 | 246,000 | 206 |
| 2006/05/15 | 274,000 | 274,000 | 255,000 | 266,000 | 120 |
| 2006/05/12 | 290,000 | 290,000 | 275,000 | 278,000 | 85 |
| 2006/05/11 | 293,000 | 293,000 | 289,000 | 292,000 | 87 |
| 2006/05/10 | 294,000 | 297,000 | 289,000 | 296,000 | 99 |
| 2006/05/09 | 296,000 | 296,000 | 293,000 | 295,000 | 85 |
| 2006/05/08 | 298,000 | 300,000 | 294,000 | 296,000 | 75 |
| 2006/05/02 | 297,000 | 298,000 | 293,000 | 296,000 | 56 |
| 2006/05/01 | 297,000 | 297,000 | 291,000 | 296,000 | 77 |
| 2006/04/28 | 296,000 | 299,000 | 293,000 | 296,000 | 96 |
| 2006/04/27 | 296,000 | 306,000 | 296,000 | 301,000 | 91 |
| 2006/04/26 | 301,000 | 302,000 | 292,000 | 295,000 | 99 |
| 2006/04/25 | 291,000 | 317,000 | 290,000 | 302,000 | 258 |
| 2006/04/24 | 301,000 | 302,000 | 289,000 | 290,000 | 239 |
| 2006/04/21 | 301,000 | 310,000 | 301,000 | 302,000 | 196 |
| 2006/04/20 | 311,000 | 314,000 | 305,000 | 305,000 | 185 |
| 2006/04/19 | 329,000 | 335,000 | 310,000 | 314,000 | 230 |
| 2006/04/18 | 303,000 | 330,000 | 303,000 | 327,000 | 302 |
| 2006/04/17 | 330,000 | 330,000 | 303,000 | 307,000 | 179 |
| 2006/04/14 | 334,000 | 334,000 | 330,000 | 330,000 | 85 |
| 2006/04/13 | 338,000 | 340,000 | 334,000 | 335,000 | 116 |
| 2006/04/12 | 340,000 | 343,000 | 336,000 | 338,000 | 125 |
| 2006/04/11 | 347,000 | 349,000 | 340,000 | 344,000 | 170 |
| 2006/04/10 | 348,000 | 348,000 | 342,000 | 347,000 | 171 |
| 2006/04/07 | 350,000 | 352,000 | 344,000 | 352,000 | 287 |
| 2006/04/06 | 357,000 | 359,000 | 346,000 | 353,000 | 410 |
| 2006/04/05 | 361,000 | 370,000 | 360,000 | 362,000 | 224 |
| 2006/04/04 | 367,000 | 377,000 | 360,000 | 364,000 | 540 |
| 2006/04/03 | 353,000 | 371,000 | 350,000 | 357,000 | 526 |
| 2006/03/31 | 347,000 | 348,000 | 340,000 | 347,000 | 252 |
| 2006/03/30 | 349,000 | 350,000 | 341,000 | 344,000 | 252 |
| 2006/03/29 | 343,000 | 347,000 | 337,000 | 344,000 | 384 |
| 2006/03/28 | 359,000 | 360,000 | 339,000 | 343,000 | 628 |
| 2006/03/27 | 353,000 | 384,000 | 353,000 | 373,000 | 2,525 |
| 2006/03/24 | 336,000 | 343,000 | 329,000 | 339,000 | 267 |
| 2006/03/23 | 335,000 | 340,000 | 334,000 | 336,000 | 204 |
| 2006/03/22 | 341,000 | 342,000 | 331,000 | 334,000 | 308 |
| 2006/03/20 | 350,000 | 350,000 | 335,000 | 339,000 | 365 |
| 2006/03/17 | 332,000 | 340,000 | 321,000 | 340,000 | 454 |
| 2006/03/16 | 355,000 | 355,000 | 326,000 | 327,000 | 607 |
| 2006/03/15 | 368,000 | 371,000 | 359,000 | 361,000 | 469 |
| 2006/03/14 | 379,000 | 380,000 | 367,000 | 367,000 | 1,017 |
| 2006/03/13 | 378,000 | 386,000 | 373,000 | 379,000 | 1,571 |
| 2006/03/10 | 396,000 | 403,000 | 372,000 | 372,000 | 2,942 |
| 2006/03/09 | 367,000 | 411,000 | 365,000 | 396,000 | 7,347 |
| 2006/03/08 | 371,000 | 380,000 | 359,000 | 361,000 | 2,881 |
| 2006/03/07 | 383,000 | 400,000 | 362,000 | 366,000 | 3,673 |
| 2006/03/06 | 409,000 | 415,000 | 377,000 | 378,000 | 2,914 |
| 2006/03/03 | 423,000 | 445,000 | 390,000 | 399,000 | 6,284 |
| 2006/03/02 | 454,000 | 488,000 | 412,000 | 415,000 | 13,010 |
| 2006/03/01 | 384,000 | 449,000 | 380,000 | 449,000 | 8,949 |
| 2006/02/28 | 435,000 | 448,000 | 389,000 | 399,000 | 8,193 |
| 2006/02/27 | 418,000 | 438,000 | 393,000 | 438,000 | 7,695 |
| 2006/02/24 | 366,000 | 420,000 | 366,000 | 388,000 | 8,150 |
| 2006/02/23 | 331,000 | 371,000 | 318,000 | 371,000 | 6,403 |
| 2006/02/22 | 314,000 | 353,000 | 303,000 | 321,000 | 3,458 |
| 2006/02/21 | 355,000 | 370,000 | 296,000 | 309,000 | 5,318 |
| 2006/02/20 | 395,000 | 428,000 | 345,000 | 345,000 | 12,296 |