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 |
|---|---|---|---|---|---|
| 2008/12/30 | 29,500 | 30,050 | 29,500 | 30,050 | 3 |
| 2008/12/29 | 28,650 | 29,500 | 28,650 | 29,500 | 12 |
| 2008/12/26 | 29,210 | 29,220 | 29,000 | 29,000 | 15 |
| 2008/12/25 | 30,050 | 30,050 | 29,500 | 29,510 | 14 |
| 2008/12/24 | 30,350 | 30,350 | 30,000 | 30,000 | 12 |
| 2008/12/22 | 30,000 | 30,850 | 30,000 | 30,850 | 23 |
| 2008/12/19 | 30,600 | 30,650 | 30,200 | 30,200 | 47 |
| 2008/12/18 | 31,550 | 34,200 | 31,500 | 34,200 | 18 |
| 2008/12/17 | 32,100 | 32,100 | 31,500 | 31,500 | 6 |
| 2008/12/15 | 33,000 | 36,150 | 33,000 | 36,150 | 11 |
| 2008/12/12 | 36,000 | 36,000 | 34,000 | 34,000 | 2 |
| 2008/12/11 | 36,150 | 36,150 | 36,100 | 36,100 | 14 |
| 2008/12/10 | 36,000 | 36,050 | 36,000 | 36,000 | 15 |
| 2008/12/09 | 39,500 | 39,500 | 35,500 | 35,500 | 46 |
| 2008/12/08 | 31,150 | 35,500 | 31,150 | 35,500 | 25 |
| 2008/12/05 | 29,300 | 31,500 | 29,300 | 31,500 | 19 |
| 2008/12/04 | 30,000 | 30,300 | 30,000 | 30,000 | 16 |
| 2008/12/03 | 30,400 | 30,500 | 30,400 | 30,500 | 5 |
| 2008/12/02 | 30,500 | 30,500 | 28,500 | 30,500 | 4 |
| 2008/12/01 | 30,500 | 30,700 | 30,500 | 30,700 | 7 |
| 2008/11/28 | 31,000 | 31,000 | 30,700 | 30,700 | 10 |
| 2008/11/27 | 30,700 | 31,000 | 30,700 | 30,700 | 13 |
| 2008/11/26 | 32,650 | 32,650 | 30,550 | 30,550 | 8 |
| 2008/11/25 | 32,550 | 33,000 | 32,550 | 33,000 | 3 |
| 2008/11/21 | 32,500 | 32,500 | 32,500 | 32,500 | 1 |
| 2008/11/20 | 31,750 | 31,750 | 31,750 | 31,750 | 73 |
| 2008/11/19 | 35,750 | 35,750 | 35,750 | 35,750 | 35 |
| 2008/11/18 | 38,500 | 38,500 | 34,900 | 34,900 | 39 |
| 2008/11/17 | 38,600 | 38,600 | 38,500 | 38,600 | 35 |
| 2008/11/14 | 37,000 | 37,400 | 37,000 | 37,400 | 28 |
| 2008/11/13 | 38,800 | 38,800 | 37,000 | 37,000 | 40 |
| 2008/11/12 | 41,500 | 41,500 | 41,000 | 41,000 | 66 |
| 2008/11/11 | 41,500 | 41,500 | 41,500 | 41,500 | 32 |
| 2008/11/10 | 44,100 | 44,500 | 41,500 | 41,500 | 41 |
| 2008/11/07 | 44,750 | 44,750 | 44,700 | 44,750 | 36 |
| 2008/11/06 | 37,750 | 41,550 | 37,750 | 41,550 | 55 |
| 2008/11/05 | 35,950 | 37,700 | 35,950 | 37,700 | 6 |
| 2008/11/04 | 32,150 | 33,750 | 32,150 | 33,700 | 43 |
| 2008/10/31 | 31,700 | 31,700 | 31,650 | 31,650 | 14 |
| 2008/10/30 | 32,100 | 32,100 | 31,650 | 31,650 | 37 |
| 2008/10/29 | 31,750 | 32,550 | 31,750 | 32,050 | 10 |
| 2008/10/28 | 31,700 | 31,700 | 31,700 | 31,700 | 29 |
| 2008/10/27 | 28,600 | 29,800 | 28,600 | 28,700 | 31 |
| 2008/10/24 | 28,800 | 29,500 | 27,700 | 29,100 | 22 |
| 2008/10/23 | 30,500 | 30,500 | 28,500 | 30,000 | 46 |
| 2008/10/22 | 29,700 | 30,500 | 29,700 | 30,500 | 12 |
| 2008/10/21 | 29,800 | 30,400 | 29,500 | 30,400 | 41 |
| 2008/10/20 | 27,400 | 29,900 | 27,200 | 29,900 | 58 |
| 2008/10/17 | 31,200 | 31,200 | 29,200 | 29,200 | 107 |
| 2008/10/16 | 33,200 | 33,200 | 33,200 | 33,200 | 16 |
| 2008/10/15 | 37,200 | 37,200 | 37,200 | 37,200 | 1 |
| 2008/10/10 | 34,500 | 34,550 | 32,000 | 32,050 | 32 |
| 2008/10/09 | 35,000 | 36,000 | 35,000 | 36,000 | 6 |
| 2008/10/08 | 35,600 | 36,500 | 35,600 | 36,500 | 15 |
| 2008/10/07 | 36,900 | 38,000 | 36,600 | 38,000 | 23 |
| 2008/10/06 | 41,250 | 41,250 | 40,000 | 40,500 | 67 |
| 2008/10/03 | 43,850 | 43,850 | 42,000 | 42,050 | 31 |
| 2008/10/02 | 43,800 | 43,800 | 43,800 | 43,800 | 1 |
| 2008/10/01 | 43,750 | 45,400 | 43,100 | 45,400 | 12 |
| 2008/09/30 | 43,650 | 43,650 | 43,600 | 43,650 | 8 |
| 2008/09/29 | 44,650 | 44,650 | 43,600 | 43,600 | 21 |
| 2008/09/26 | 45,750 | 45,850 | 45,750 | 45,850 | 2 |
| 2008/09/25 | 43,750 | 43,750 | 43,550 | 43,700 | 16 |
| 2008/09/24 | 43,700 | 44,000 | 43,700 | 43,900 | 13 |
| 2008/09/22 | 45,000 | 45,000 | 44,500 | 44,500 | 5 |
| 2008/09/19 | 44,600 | 44,600 | 44,600 | 44,600 | 13 |
| 2008/09/18 | 44,050 | 48,050 | 44,050 | 48,050 | 11 |
| 2008/09/17 | 45,000 | 45,000 | 45,000 | 45,000 | 1 |
| 2008/09/16 | 45,500 | 45,500 | 44,300 | 44,500 | 5 |
| 2008/09/11 | 44,700 | 44,800 | 44,700 | 44,800 | 5 |
| 2008/09/10 | 45,350 | 45,350 | 45,300 | 45,300 | 2 |
| 2008/09/08 | 47,900 | 47,900 | 45,000 | 45,000 | 50 |
| 2008/09/05 | 48,000 | 48,000 | 47,600 | 47,800 | 17 |
| 2008/09/04 | 48,900 | 49,000 | 48,800 | 48,800 | 13 |
| 2008/09/03 | 49,000 | 49,000 | 49,000 | 49,000 | 1 |
| 2008/09/02 | 49,000 | 49,000 | 48,550 | 49,000 | 7 |
| 2008/09/01 | 48,600 | 49,000 | 48,600 | 49,000 | 3 |
| 2008/08/29 | 48,700 | 48,700 | 48,500 | 48,550 | 5 |
| 2008/08/28 | 49,050 | 49,050 | 48,600 | 48,650 | 8 |
| 2008/08/27 | 49,000 | 49,000 | 49,000 | 49,000 | 3 |
| 2008/08/26 | 47,950 | 48,000 | 47,900 | 48,000 | 5 |
| 2008/08/25 | 48,000 | 48,000 | 47,900 | 47,900 | 7 |
| 2008/08/22 | 47,900 | 48,600 | 47,900 | 48,600 | 2 |
| 2008/08/21 | 49,050 | 49,050 | 49,050 | 49,050 | 1 |
| 2008/08/20 | 49,900 | 49,900 | 49,000 | 49,000 | 13 |
| 2008/08/19 | 50,000 | 51,400 | 50,000 | 51,400 | 2 |
| 2008/08/18 | 49,600 | 50,500 | 49,600 | 50,500 | 4 |
| 2008/08/15 | 50,100 | 50,300 | 49,600 | 49,600 | 19 |
| 2008/08/14 | 51,600 | 52,600 | 50,200 | 50,500 | 27 |
| 2008/08/13 | 52,000 | 52,000 | 51,600 | 51,600 | 8 |
| 2008/08/11 | 53,800 | 53,800 | 52,100 | 52,100 | 4 |
| 2008/08/07 | 54,100 | 54,400 | 53,500 | 53,500 | 26 |
| 2008/08/06 | 54,500 | 54,500 | 54,100 | 54,100 | 15 |
| 2008/08/05 | 55,000 | 55,000 | 54,500 | 55,000 | 15 |
| 2008/08/04 | 55,000 | 55,500 | 55,000 | 55,000 | 26 |
| 2008/07/31 | 55,500 | 56,200 | 55,500 | 55,500 | 24 |
| 2008/07/30 | 55,100 | 55,100 | 55,100 | 55,100 | 2 |
| 2008/07/29 | 55,700 | 56,100 | 55,200 | 55,200 | 7 |
| 2008/07/28 | 55,200 | 55,200 | 55,200 | 55,200 | 1 |
| 2008/07/25 | 54,800 | 54,800 | 54,800 | 54,800 | 1 |
| 2008/07/24 | 57,900 | 59,500 | 54,600 | 54,600 | 46 |
| 2008/07/23 | 57,000 | 57,900 | 55,000 | 57,900 | 14 |
| 2008/07/22 | 57,500 | 58,000 | 57,500 | 58,000 | 5 |
| 2008/07/17 | 53,500 | 55,000 | 53,500 | 55,000 | 19 |
| 2008/07/16 | 55,000 | 55,000 | 54,000 | 54,000 | 18 |
| 2008/07/15 | 55,700 | 56,000 | 55,100 | 56,000 | 48 |
| 2008/07/14 | 60,100 | 60,200 | 60,000 | 60,000 | 14 |
| 2008/07/11 | 61,000 | 62,000 | 60,000 | 60,000 | 18 |
| 2008/07/10 | 60,500 | 60,600 | 60,000 | 60,000 | 12 |
| 2008/07/09 | 61,800 | 62,000 | 61,200 | 62,000 | 27 |
| 2008/07/08 | 62,000 | 62,000 | 61,600 | 61,600 | 7 |
| 2008/07/07 | 60,400 | 62,000 | 60,400 | 62,000 | 11 |
| 2008/07/04 | 61,000 | 61,400 | 60,400 | 60,400 | 10 |
| 2008/07/03 | 61,400 | 61,400 | 61,000 | 61,000 | 4 |
| 2008/07/02 | 62,000 | 63,900 | 59,500 | 63,400 | 19 |
| 2008/07/01 | 57,500 | 62,000 | 57,000 | 62,000 | 52 |
| 2008/06/30 | 57,000 | 57,000 | 57,000 | 57,000 | 13 |
| 2008/06/27 | 58,100 | 58,300 | 56,500 | 56,500 | 35 |
| 2008/06/25 | 58,800 | 60,000 | 58,500 | 59,500 | 7 |
| 2008/06/20 | 59,200 | 60,000 | 59,100 | 59,100 | 7 |
| 2008/06/19 | 59,700 | 59,700 | 59,200 | 59,200 | 5 |
| 2008/06/18 | 60,900 | 60,900 | 60,000 | 60,200 | 13 |
| 2008/06/17 | 59,500 | 60,800 | 59,500 | 60,800 | 4 |
| 2008/06/16 | 60,200 | 60,700 | 60,000 | 60,000 | 8 |
| 2008/06/13 | 60,500 | 60,700 | 60,400 | 60,600 | 18 |
| 2008/06/12 | 60,500 | 60,500 | 60,400 | 60,400 | 2 |
| 2008/06/11 | 60,400 | 62,400 | 60,400 | 60,500 | 8 |
| 2008/06/10 | 62,100 | 62,100 | 60,800 | 60,800 | 8 |
| 2008/06/06 | 62,200 | 62,200 | 62,000 | 62,100 | 4 |
| 2008/06/05 | 62,200 | 62,200 | 62,200 | 62,200 | 6 |
| 2008/06/04 | 63,000 | 63,000 | 62,500 | 62,500 | 13 |
| 2008/06/03 | 63,000 | 63,000 | 62,700 | 62,700 | 7 |
| 2008/06/02 | 63,400 | 63,400 | 63,100 | 63,400 | 24 |
| 2008/05/30 | 62,000 | 62,000 | 61,000 | 61,100 | 17 |
| 2008/05/29 | 62,000 | 62,000 | 61,000 | 61,000 | 48 |
| 2008/05/28 | 61,000 | 61,200 | 60,700 | 61,200 | 26 |
| 2008/05/27 | 60,800 | 61,400 | 60,800 | 61,400 | 13 |
| 2008/05/26 | 63,000 | 64,500 | 63,000 | 63,500 | 12 |
| 2008/05/23 | 62,000 | 62,500 | 62,000 | 62,500 | 6 |
| 2008/05/22 | 61,200 | 61,200 | 61,200 | 61,200 | 1 |
| 2008/05/21 | 61,800 | 61,800 | 61,500 | 61,500 | 7 |
| 2008/05/20 | 61,200 | 61,700 | 61,200 | 61,700 | 5 |
| 2008/05/19 | 61,100 | 61,500 | 61,000 | 61,300 | 24 |
| 2008/05/16 | 60,700 | 61,000 | 60,500 | 61,000 | 4 |
| 2008/05/15 | 61,400 | 61,900 | 61,400 | 61,900 | 6 |
| 2008/05/13 | 61,000 | 61,500 | 60,600 | 60,600 | 25 |
| 2008/05/12 | 62,000 | 62,000 | 60,500 | 60,600 | 13 |
| 2008/05/09 | 60,500 | 61,000 | 60,000 | 60,000 | 15 |
| 2008/05/08 | 59,500 | 59,800 | 59,300 | 59,800 | 8 |
| 2008/05/07 | 59,000 | 59,800 | 59,000 | 59,800 | 5 |
| 2008/05/02 | 58,500 | 58,500 | 58,200 | 58,500 | 8 |
| 2008/05/01 | 58,000 | 58,000 | 58,000 | 58,000 | 21 |
| 2008/04/30 | 55,600 | 56,000 | 55,600 | 56,000 | 8 |
| 2008/04/28 | 55,300 | 55,500 | 55,200 | 55,500 | 11 |
| 2008/04/25 | 55,300 | 55,300 | 54,800 | 55,200 | 6 |
| 2008/04/24 | 55,000 | 55,500 | 55,000 | 55,500 | 7 |
| 2008/04/23 | 52,900 | 53,000 | 52,900 | 53,000 | 2 |
| 2008/04/22 | 53,900 | 53,900 | 53,900 | 53,900 | 4 |
| 2008/04/21 | 55,900 | 56,000 | 55,900 | 55,900 | 8 |
| 2008/04/18 | 55,500 | 55,500 | 55,500 | 55,500 | 3 |
| 2008/04/17 | 55,000 | 55,500 | 55,000 | 55,500 | 2 |
| 2008/04/16 | 53,100 | 53,100 | 53,000 | 53,000 | 10 |
| 2008/04/14 | 53,900 | 53,900 | 53,900 | 53,900 | 2 |
| 2008/04/10 | 53,800 | 53,800 | 53,500 | 53,500 | 6 |
| 2008/04/09 | 55,000 | 55,000 | 54,000 | 54,000 | 3 |
| 2008/04/08 | 58,500 | 58,500 | 55,000 | 55,000 | 40 |
| 2008/04/07 | 57,000 | 59,500 | 57,000 | 59,000 | 18 |
| 2008/04/04 | 55,000 | 55,000 | 55,000 | 55,000 | 3 |
| 2008/04/03 | 55,000 | 55,000 | 55,000 | 55,000 | 2 |
| 2008/04/02 | 54,000 | 55,500 | 54,000 | 55,000 | 5 |
| 2008/04/01 | 53,000 | 53,000 | 51,500 | 51,500 | 11 |
| 2008/03/31 | 53,500 | 53,500 | 52,600 | 52,700 | 11 |
| 2008/03/28 | 53,000 | 54,000 | 53,000 | 53,300 | 21 |
| 2008/03/27 | 53,300 | 53,300 | 53,000 | 53,000 | 7 |
| 2008/03/26 | 53,300 | 54,000 | 53,000 | 53,000 | 11 |
| 2008/03/25 | 52,100 | 52,300 | 52,100 | 52,300 | 2 |
| 2008/03/24 | 53,900 | 53,900 | 52,100 | 52,100 | 30 |
| 2008/03/21 | 53,000 | 53,900 | 53,000 | 53,900 | 2 |
| 2008/03/19 | 52,400 | 52,400 | 52,000 | 52,000 | 5 |
| 2008/03/18 | 52,000 | 52,000 | 51,500 | 52,000 | 22 |
| 2008/03/17 | 54,000 | 54,000 | 53,000 | 53,500 | 11 |
| 2008/03/14 | 55,000 | 55,000 | 54,500 | 54,500 | 9 |
| 2008/03/13 | 55,600 | 55,600 | 55,500 | 55,500 | 3 |
| 2008/03/12 | 55,000 | 56,000 | 55,000 | 56,000 | 2 |
| 2008/03/11 | 55,600 | 56,600 | 55,500 | 55,500 | 41 |
| 2008/03/10 | 56,100 | 56,600 | 56,100 | 56,600 | 2 |
| 2008/03/07 | 56,100 | 56,100 | 56,000 | 56,100 | 11 |
| 2008/03/06 | 56,100 | 56,100 | 55,500 | 55,500 | 4 |
| 2008/03/05 | 56,100 | 56,100 | 56,000 | 56,000 | 18 |
| 2008/03/04 | 56,000 | 56,100 | 55,600 | 55,600 | 5 |
| 2008/03/03 | 57,000 | 58,000 | 56,000 | 57,000 | 9 |
| 2008/02/29 | 58,000 | 58,000 | 58,000 | 58,000 | 3 |
| 2008/02/28 | 60,200 | 60,500 | 58,000 | 58,000 | 8 |
| 2008/02/27 | 60,600 | 60,600 | 60,000 | 60,000 | 9 |
| 2008/02/26 | 60,400 | 62,400 | 60,400 | 60,500 | 18 |
| 2008/02/25 | 61,900 | 61,900 | 61,900 | 61,900 | 42 |
| 2008/02/21 | 58,000 | 58,000 | 55,100 | 56,900 | 46 |
| 2008/02/20 | 59,000 | 59,000 | 59,000 | 59,000 | 1 |
| 2008/02/19 | 60,500 | 60,500 | 60,500 | 60,500 | 1 |
| 2008/02/18 | 59,900 | 61,000 | 59,000 | 60,500 | 40 |
| 2008/02/15 | 59,200 | 59,900 | 58,200 | 59,900 | 21 |
| 2008/02/14 | 59,300 | 59,300 | 58,800 | 59,300 | 10 |
| 2008/02/13 | 61,700 | 61,700 | 58,500 | 59,300 | 18 |
| 2008/02/12 | 62,300 | 63,700 | 60,600 | 61,800 | 44 |
| 2008/02/08 | 61,800 | 61,800 | 61,500 | 61,800 | 12 |
| 2008/02/07 | 61,800 | 61,800 | 61,700 | 61,800 | 10 |
| 2008/02/06 | 61,500 | 61,800 | 60,000 | 61,800 | 17 |
| 2008/02/05 | 63,500 | 63,500 | 61,500 | 61,500 | 13 |
| 2008/02/04 | 64,300 | 64,300 | 63,400 | 63,500 | 13 |
| 2008/02/01 | 65,500 | 65,500 | 60,500 | 63,500 | 27 |
| 2008/01/31 | 62,400 | 65,500 | 61,500 | 65,500 | 58 |
| 2008/01/30 | 61,400 | 61,400 | 61,300 | 61,400 | 34 |
| 2008/01/29 | 53,400 | 56,400 | 53,100 | 56,400 | 45 |
| 2008/01/28 | 51,800 | 51,800 | 51,800 | 51,800 | 2 |
| 2008/01/25 | 47,800 | 51,000 | 47,800 | 51,000 | 18 |
| 2008/01/24 | 49,500 | 49,500 | 48,600 | 48,600 | 27 |
| 2008/01/23 | 50,000 | 50,000 | 49,500 | 49,500 | 6 |
| 2008/01/22 | 50,900 | 50,900 | 48,000 | 48,000 | 22 |
| 2008/01/21 | 51,400 | 51,900 | 51,000 | 51,400 | 9 |
| 2008/01/18 | 50,500 | 53,000 | 50,500 | 51,700 | 31 |
| 2008/01/17 | 58,500 | 58,500 | 53,800 | 54,500 | 22 |
| 2008/01/16 | 57,000 | 60,000 | 56,000 | 58,500 | 21 |
| 2008/01/15 | 64,000 | 66,500 | 60,100 | 61,000 | 49 |
| 2008/01/11 | 65,000 | 66,000 | 64,500 | 64,900 | 32 |
| 2008/01/10 | 63,000 | 64,900 | 63,000 | 64,900 | 5 |
| 2008/01/09 | 63,000 | 63,100 | 62,600 | 62,900 | 32 |
| 2008/01/08 | 63,100 | 63,100 | 63,100 | 63,100 | 7 |
| 2008/01/07 | 60,500 | 63,000 | 60,300 | 63,000 | 11 |
| 2008/01/04 | 61,000 | 61,000 | 61,000 | 61,000 | 3 |