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 |
---|---|---|---|---|---|
2012/12/28 | 303 | 303 | 303 | 303 | 200 |
2012/12/27 | 303 | 305 | 299 | 302 | 2,800 |
2012/12/25 | 307 | 307 | 302 | 306 | 1,700 |
2012/12/21 | 313 | 313 | 305 | 307 | 600 |
2012/12/20 | 301 | 313 | 301 | 313 | 2,300 |
2012/12/19 | 315 | 315 | 315 | 315 | 100 |
2012/12/18 | 315 | 315 | 315 | 315 | 100 |
2012/12/17 | 311 | 312 | 311 | 311 | 700 |
2012/12/13 | 311 | 311 | 307 | 310 | 900 |
2012/12/11 | 310 | 322 | 310 | 313 | 900 |
2012/12/10 | 326 | 326 | 326 | 326 | 1,500 |
2012/12/07 | 314 | 314 | 314 | 314 | 200 |
2012/12/05 | 312 | 313 | 312 | 313 | 300 |
2012/12/03 | 313 | 315 | 313 | 314 | 700 |
2012/11/30 | 324 | 333 | 318 | 321 | 6,000 |
2012/11/29 | 349 | 349 | 340 | 348 | 4,100 |
2012/11/28 | 307 | 325 | 307 | 318 | 2,500 |
2012/11/27 | 301 | 301 | 301 | 301 | 1,400 |
2012/11/26 | 301 | 303 | 301 | 301 | 400 |
2012/11/22 | 301 | 306 | 300 | 301 | 1,300 |
2012/11/21 | 310 | 310 | 300 | 309 | 3,900 |
2012/11/20 | 319 | 319 | 303 | 309 | 1,600 |
2012/11/19 | 310 | 314 | 306 | 306 | 1,800 |
2012/11/16 | 291 | 300 | 291 | 300 | 600 |
2012/11/15 | 295 | 295 | 295 | 295 | 600 |
2012/11/14 | 295 | 295 | 295 | 295 | 100 |
2012/11/13 | 292 | 295 | 280 | 295 | 2,800 |
2012/11/09 | 286 | 292 | 286 | 292 | 200 |
2012/11/08 | 294 | 298 | 280 | 280 | 2,700 |
2012/11/07 | 297 | 299 | 295 | 295 | 2,300 |
2012/11/06 | 300 | 300 | 300 | 300 | 400 |
2012/11/05 | 297 | 301 | 297 | 301 | 200 |
2012/11/02 | 300 | 301 | 300 | 301 | 800 |
2012/11/01 | 310 | 310 | 301 | 301 | 1,100 |
2012/10/31 | 310 | 310 | 305 | 305 | 1,700 |
2012/10/30 | 320 | 326 | 320 | 326 | 400 |
2012/10/26 | 310 | 310 | 310 | 310 | 400 |
2012/10/25 | 317 | 318 | 302 | 302 | 400 |
2012/10/23 | 311 | 311 | 310 | 310 | 900 |
2012/10/22 | 310 | 310 | 310 | 310 | 200 |
2012/10/19 | 310 | 310 | 310 | 310 | 200 |
2012/10/18 | 311 | 312 | 311 | 312 | 200 |
2012/10/17 | 310 | 315 | 310 | 315 | 200 |
2012/10/16 | 311 | 311 | 309 | 310 | 300 |
2012/10/15 | 300 | 305 | 295 | 305 | 1,900 |
2012/10/12 | 320 | 320 | 320 | 320 | 1,300 |
2012/10/11 | 303 | 310 | 303 | 310 | 500 |
2012/10/10 | 310 | 311 | 309 | 310 | 900 |
2012/10/09 | 313 | 320 | 310 | 310 | 900 |
2012/10/05 | 324 | 326 | 318 | 321 | 2,100 |
2012/10/04 | 320 | 323 | 320 | 323 | 1,000 |
2012/10/03 | 314 | 317 | 314 | 315 | 600 |
2012/10/02 | 319 | 319 | 319 | 319 | 100 |
2012/09/28 | 318 | 318 | 318 | 318 | 500 |
2012/09/27 | 315 | 315 | 315 | 315 | 500 |
2012/09/25 | 317 | 317 | 317 | 317 | 200 |
2012/09/24 | 320 | 320 | 315 | 320 | 1,500 |
2012/09/21 | 320 | 320 | 315 | 317 | 1,000 |
2012/09/20 | 322 | 322 | 320 | 320 | 200 |
2012/09/19 | 320 | 320 | 311 | 319 | 800 |
2012/09/18 | 319 | 319 | 315 | 315 | 800 |
2012/09/14 | 316 | 322 | 316 | 319 | 1,200 |
2012/09/13 | 318 | 318 | 318 | 318 | 100 |
2012/09/12 | 312 | 316 | 312 | 316 | 1,400 |
2012/09/11 | 322 | 322 | 320 | 320 | 200 |
2012/09/07 | 319 | 319 | 315 | 316 | 300 |
2012/09/06 | 317 | 319 | 317 | 319 | 200 |
2012/09/05 | 319 | 323 | 317 | 323 | 800 |
2012/09/04 | 318 | 327 | 318 | 327 | 400 |
2012/09/03 | 334 | 334 | 334 | 334 | 300 |
2012/08/31 | 317 | 326 | 317 | 326 | 600 |
2012/08/30 | 322 | 328 | 320 | 320 | 1,800 |
2012/08/29 | 330 | 330 | 326 | 326 | 1,900 |
2012/08/28 | 345 | 345 | 330 | 333 | 1,200 |
2012/08/27 | 341 | 343 | 341 | 343 | 700 |
2012/08/24 | 327 | 340 | 327 | 340 | 400 |
2012/08/23 | 338 | 338 | 320 | 325 | 9,900 |
2012/08/22 | 333 | 339 | 333 | 336 | 5,700 |
2012/08/21 | 368 | 376 | 330 | 347 | 18,600 |
2012/08/20 | 330 | 391 | 329 | 376 | 31,000 |
2012/08/17 | 292 | 326 | 292 | 311 | 8,200 |
2012/08/16 | 288 | 294 | 287 | 294 | 700 |
2012/08/15 | 287 | 287 | 284 | 284 | 1,000 |
2012/08/14 | 287 | 288 | 286 | 286 | 1,400 |
2012/08/13 | 288 | 288 | 280 | 280 | 1,700 |
2012/08/10 | 295 | 295 | 295 | 295 | 300 |
2012/08/08 | 291 | 295 | 287 | 295 | 900 |
2012/08/07 | 284 | 293 | 284 | 293 | 1,100 |
2012/08/06 | 293 | 293 | 293 | 293 | 500 |
2012/08/03 | 285 | 290 | 285 | 290 | 500 |
2012/08/02 | 287 | 287 | 282 | 287 | 1,400 |
2012/08/01 | 282 | 285 | 282 | 284 | 900 |
2012/07/31 | 293 | 293 | 289 | 290 | 1,500 |
2012/07/30 | 290 | 300 | 290 | 293 | 1,400 |
2012/07/27 | 287 | 298 | 281 | 298 | 1,900 |
2012/07/26 | 289 | 305 | 289 | 295 | 1,400 |
2012/07/25 | 285 | 287 | 283 | 284 | 3,000 |
2012/07/24 | 291 | 295 | 290 | 295 | 1,600 |
2012/07/23 | 284 | 299 | 284 | 299 | 4,900 |
2012/07/20 | 323 | 323 | 306 | 308 | 2,700 |
2012/07/19 | 320 | 327 | 318 | 319 | 2,600 |
2012/07/18 | 320 | 338 | 316 | 316 | 7,500 |
2012/07/17 | 356 | 356 | 306 | 316 | 36,100 |
2012/07/13 | 395 | 402 | 370 | 378 | 2,200 |
2012/07/12 | 382 | 408 | 380 | 393 | 9,000 |
2012/07/11 | 370 | 380 | 365 | 377 | 2,200 |
2012/07/10 | 372 | 375 | 365 | 375 | 1,200 |
2012/07/09 | 371 | 384 | 362 | 380 | 3,000 |
2012/07/06 | 370 | 408 | 369 | 386 | 11,200 |
2012/07/05 | 371 | 377 | 366 | 369 | 8,300 |
2012/07/04 | 384 | 389 | 383 | 389 | 3,200 |
2012/07/03 | 379 | 400 | 364 | 400 | 14,700 |
2012/07/02 | 383 | 389 | 366 | 378 | 12,100 |
2012/06/29 | 421 | 421 | 383 | 391 | 26,800 |
2012/06/28 | 515 | 548 | 419 | 419 | 92,100 |
2012/06/27 | 519 | 519 | 514 | 519 | 22,600 |
2012/06/26 | 367 | 439 | 359 | 439 | 124,600 |
2012/06/25 | 287 | 359 | 287 | 359 | 23,100 |
2012/06/22 | 277 | 279 | 277 | 279 | 2,100 |
2012/06/21 | 277 | 277 | 277 | 277 | 100 |
2012/06/20 | 272 | 274 | 269 | 274 | 400 |
2012/06/19 | 280 | 280 | 280 | 280 | 300 |
2012/06/18 | 266 | 276 | 266 | 270 | 900 |
2012/06/15 | 266 | 267 | 264 | 264 | 700 |
2012/06/14 | 268 | 276 | 265 | 265 | 1,200 |
2012/06/13 | 270 | 281 | 270 | 281 | 1,200 |
2012/06/12 | 268 | 270 | 268 | 270 | 700 |
2012/06/11 | 270 | 271 | 270 | 271 | 1,100 |
2012/06/08 | 280 | 280 | 270 | 270 | 800 |
2012/06/07 | 276 | 276 | 268 | 276 | 1,300 |
2012/06/06 | 260 | 260 | 260 | 260 | 800 |
2012/06/05 | 256 | 256 | 256 | 256 | 700 |
2012/06/04 | 258 | 264 | 256 | 262 | 1,800 |
2012/06/01 | 262 | 270 | 260 | 270 | 2,500 |
2012/05/31 | 270 | 275 | 270 | 270 | 1,700 |
2012/05/30 | 285 | 289 | 275 | 278 | 4,700 |
2012/05/29 | 279 | 303 | 279 | 297 | 2,600 |
2012/05/29 | 1 -> 100.00 分割 | ||||
2012/05/28 | 33,650 | 33,700 | 30,300 | 30,550 | 53 |
2012/05/25 | 34,350 | 34,350 | 33,700 | 33,700 | 9 |
2012/05/24 | 33,650 | 34,350 | 33,600 | 34,350 | 20 |
2012/05/23 | 35,050 | 35,050 | 34,500 | 34,950 | 12 |
2012/05/22 | 36,200 | 36,200 | 35,100 | 35,100 | 4 |
2012/05/21 | 33,000 | 36,200 | 33,000 | 36,200 | 16 |
2012/05/18 | 33,700 | 33,700 | 32,000 | 32,700 | 36 |
2012/05/17 | 33,700 | 33,700 | 33,700 | 33,700 | 1 |
2012/05/16 | 33,050 | 33,650 | 33,050 | 33,050 | 9 |
2012/05/15 | 33,800 | 33,800 | 33,000 | 33,050 | 30 |
2012/05/14 | 38,000 | 38,000 | 34,800 | 35,200 | 84 |
2012/05/11 | 37,500 | 38,100 | 37,500 | 38,000 | 4 |
2012/05/10 | 39,600 | 39,800 | 36,900 | 37,500 | 27 |
2012/05/09 | 39,550 | 39,550 | 39,300 | 39,300 | 7 |
2012/05/08 | 40,600 | 40,600 | 39,550 | 39,550 | 18 |
2012/05/07 | 40,950 | 40,950 | 38,500 | 38,500 | 40 |
2012/05/02 | 38,500 | 39,000 | 37,000 | 38,150 | 61 |
2012/05/01 | 40,100 | 41,000 | 38,500 | 38,600 | 94 |
2012/04/27 | 39,000 | 44,400 | 39,000 | 42,900 | 69 |
2012/04/26 | 38,400 | 39,000 | 38,300 | 38,400 | 20 |
2012/04/25 | 37,600 | 38,400 | 37,500 | 38,000 | 23 |
2012/04/24 | 37,900 | 37,900 | 37,900 | 37,900 | 3 |
2012/04/23 | 38,050 | 38,500 | 37,150 | 38,500 | 37 |
2012/04/20 | 38,000 | 38,000 | 36,900 | 37,950 | 8 |
2012/04/19 | 38,000 | 38,000 | 36,300 | 37,700 | 26 |
2012/04/18 | 37,550 | 37,550 | 37,400 | 37,400 | 5 |
2012/04/17 | 36,300 | 36,850 | 36,200 | 36,850 | 10 |
2012/04/16 | 36,600 | 36,600 | 36,100 | 36,100 | 3 |
2012/04/13 | 36,000 | 37,000 | 36,000 | 37,000 | 9 |
2012/04/12 | 36,200 | 36,200 | 35,950 | 36,000 | 22 |
2012/04/11 | 36,300 | 36,300 | 36,200 | 36,200 | 11 |
2012/04/10 | 37,400 | 37,500 | 36,050 | 36,050 | 30 |
2012/04/09 | 37,350 | 37,350 | 37,350 | 37,350 | 2 |
2012/04/06 | 37,400 | 37,400 | 37,350 | 37,350 | 2 |
2012/04/05 | 38,200 | 38,200 | 35,750 | 36,000 | 33 |
2012/04/04 | 37,950 | 39,900 | 37,950 | 38,900 | 34 |
2012/04/03 | 38,700 | 38,800 | 38,000 | 38,000 | 27 |
2012/04/02 | 37,200 | 40,100 | 37,000 | 37,700 | 79 |
2012/03/30 | 39,700 | 39,700 | 36,000 | 37,900 | 93 |
2012/03/29 | 39,400 | 41,500 | 37,600 | 38,300 | 271 |
2012/03/28 | 34,400 | 34,500 | 33,900 | 34,500 | 18 |
2012/03/27 | 33,500 | 33,800 | 33,300 | 33,500 | 37 |
2012/03/26 | 32,850 | 33,450 | 32,850 | 33,400 | 6 |
2012/03/23 | 32,950 | 32,950 | 32,750 | 32,750 | 4 |
2012/03/22 | 32,950 | 32,950 | 32,950 | 32,950 | 1 |
2012/03/21 | 33,400 | 33,400 | 32,700 | 33,400 | 6 |
2012/03/19 | 30,950 | 33,400 | 30,950 | 33,400 | 8 |
2012/03/16 | 30,500 | 32,350 | 30,500 | 32,350 | 7 |
2012/03/15 | 31,800 | 31,850 | 31,800 | 31,850 | 4 |
2012/03/14 | 31,500 | 31,500 | 31,500 | 31,500 | 1 |
2012/03/13 | 30,950 | 33,200 | 30,950 | 33,000 | 6 |
2012/03/12 | 32,200 | 32,250 | 32,200 | 32,250 | 8 |
2012/03/09 | 31,500 | 31,500 | 31,300 | 31,300 | 2 |
2012/03/08 | 31,000 | 31,200 | 31,000 | 31,200 | 3 |
2012/03/07 | 31,400 | 31,400 | 30,800 | 30,800 | 17 |
2012/03/06 | 32,100 | 32,200 | 31,500 | 32,200 | 5 |
2012/03/05 | 31,150 | 31,200 | 31,150 | 31,200 | 3 |
2012/03/02 | 30,500 | 30,550 | 30,500 | 30,550 | 16 |
2012/03/01 | 31,000 | 31,000 | 31,000 | 31,000 | 3 |
2012/02/29 | 31,100 | 31,100 | 31,100 | 31,100 | 3 |
2012/02/28 | 31,400 | 31,400 | 31,400 | 31,400 | 2 |
2012/02/27 | 32,500 | 32,500 | 31,500 | 31,500 | 6 |
2012/02/24 | 32,800 | 32,800 | 32,100 | 32,100 | 2 |
2012/02/23 | 32,900 | 33,000 | 32,600 | 33,000 | 10 |
2012/02/22 | 30,900 | 30,900 | 30,500 | 30,500 | 3 |
2012/02/20 | 32,300 | 32,300 | 32,300 | 32,300 | 1 |
2012/02/17 | 31,600 | 32,000 | 31,600 | 32,000 | 4 |
2012/02/16 | 30,000 | 30,000 | 30,000 | 30,000 | 1 |
2012/02/15 | 31,800 | 31,800 | 31,800 | 31,800 | 10 |
2012/02/13 | 30,700 | 30,700 | 30,700 | 30,700 | 1 |
2012/02/08 | 31,000 | 31,000 | 31,000 | 31,000 | 10 |
2012/02/07 | 30,500 | 30,500 | 30,000 | 30,000 | 11 |
2012/02/06 | 29,000 | 29,000 | 29,000 | 29,000 | 3 |
2012/02/02 | 28,800 | 28,800 | 28,800 | 28,800 | 1 |
2012/02/01 | 29,000 | 29,010 | 28,630 | 28,630 | 11 |
2012/01/31 | 28,900 | 28,900 | 28,700 | 28,700 | 4 |
2012/01/30 | 28,800 | 29,200 | 28,800 | 29,200 | 4 |
2012/01/27 | 29,030 | 29,030 | 29,020 | 29,020 | 2 |
2012/01/26 | 29,000 | 29,000 | 29,000 | 29,000 | 1 |
2012/01/25 | 29,500 | 29,500 | 29,500 | 29,500 | 1 |
2012/01/24 | 30,050 | 30,050 | 30,000 | 30,000 | 2 |
2012/01/23 | 29,000 | 29,100 | 28,630 | 29,100 | 7 |
2012/01/20 | 28,500 | 28,500 | 28,500 | 28,500 | 1 |
2012/01/19 | 28,000 | 28,000 | 26,510 | 27,100 | 34 |
2012/01/12 | 28,700 | 28,700 | 27,810 | 27,810 | 5 |
2012/01/11 | 28,600 | 29,100 | 28,600 | 29,000 | 8 |
2012/01/10 | 33,200 | 33,200 | 31,000 | 31,000 | 11 |
2012/01/06 | 32,400 | 32,950 | 32,400 | 32,500 | 13 |
2012/01/05 | 31,300 | 32,000 | 31,300 | 32,000 | 38 |