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 |
---|---|---|---|---|---|
2013/12/30 | 1,245 | 1,375 | 1,245 | 1,255 | 57,500 |
2013/12/27 | 1,200 | 1,229 | 1,174 | 1,207 | 9,800 |
2013/12/26 | 1,261 | 1,267 | 1,152 | 1,194 | 30,000 |
2013/12/25 | 1,308 | 1,375 | 1,210 | 1,250 | 87,000 |
2013/12/24 | 1,114 | 1,319 | 1,101 | 1,188 | 106,500 |
2013/12/20 | 1,074 | 1,098 | 1,067 | 1,098 | 6,900 |
2013/12/19 | 1,070 | 1,108 | 1,070 | 1,090 | 10,500 |
2013/12/18 | 1,066 | 1,114 | 1,055 | 1,066 | 19,600 |
2013/12/17 | 1,059 | 1,119 | 1,059 | 1,070 | 9,200 |
2013/12/16 | 1,118 | 1,124 | 1,057 | 1,070 | 33,500 |
2013/12/13 | 1,129 | 1,163 | 1,104 | 1,145 | 24,600 |
2013/12/12 | 1,071 | 1,163 | 1,055 | 1,160 | 21,700 |
2013/12/11 | 1,093 | 1,103 | 1,071 | 1,082 | 11,900 |
2013/12/10 | 1,106 | 1,160 | 1,071 | 1,093 | 48,400 |
2013/12/09 | 1,159 | 1,177 | 1,107 | 1,160 | 34,800 |
2013/12/06 | 1,109 | 1,147 | 1,080 | 1,102 | 33,100 |
2013/12/05 | 1,130 | 1,179 | 1,109 | 1,109 | 30,300 |
2013/12/04 | 1,166 | 1,166 | 1,106 | 1,132 | 29,900 |
2013/12/03 | 1,211 | 1,222 | 1,131 | 1,143 | 39,100 |
2013/12/02 | 1,205 | 1,265 | 1,193 | 1,216 | 40,700 |
2013/11/29 | 1,260 | 1,260 | 1,175 | 1,191 | 54,400 |
2013/11/28 | 1,384 | 1,409 | 1,276 | 1,285 | 94,200 |
2013/11/27 | 1,345 | 1,380 | 1,273 | 1,294 | 72,900 |
2013/11/26 | 1,448 | 1,457 | 1,306 | 1,340 | 111,200 |
2013/11/25 | 1,550 | 1,794 | 1,426 | 1,549 | 215,700 |
2013/11/22 | 1,922 | 1,943 | 1,666 | 1,745 | 317,300 |
2013/11/21 | 1,332 | 1,602 | 1,310 | 1,602 | 418,200 |
2013/11/20 | 1,090 | 1,360 | 1,090 | 1,302 | 335,600 |
2013/11/19 | 1,140 | 1,400 | 1,020 | 1,060 | 313,200 |
2013/11/18 | 1,140 | 1,140 | 1,140 | 1,140 | 16,600 |
2013/11/15 | 851 | 990 | 850 | 990 | 82,900 |
2013/11/14 | 925 | 955 | 805 | 840 | 42,400 |
2013/11/13 | 756 | 880 | 735 | 880 | 23,300 |
2013/11/12 | 698 | 760 | 680 | 730 | 18,400 |
2013/11/11 | 808 | 808 | 725 | 745 | 10,500 |
2013/11/08 | 816 | 838 | 805 | 823 | 5,700 |
2013/11/07 | 860 | 874 | 820 | 843 | 4,700 |
2013/11/06 | 890 | 896 | 858 | 873 | 9,600 |
2013/11/05 | 788 | 894 | 782 | 854 | 18,200 |
2013/11/01 | 813 | 843 | 782 | 818 | 12,000 |
2013/10/31 | 860 | 885 | 826 | 828 | 16,100 |
2013/10/30 | 940 | 945 | 890 | 890 | 28,000 |
2013/10/29 | 891 | 950 | 850 | 874 | 58,000 |
2013/10/28 | 866 | 866 | 810 | 816 | 31,200 |
2013/10/25 | 947 | 976 | 870 | 881 | 48,900 |
2013/10/24 | 985 | 1,000 | 881 | 902 | 146,900 |
2013/10/23 | 1,038 | 1,053 | 978 | 1,053 | 204,100 |
2013/10/22 | 800 | 903 | 775 | 903 | 44,900 |
2013/10/21 | 780 | 812 | 744 | 753 | 34,900 |
2013/10/18 | 808 | 830 | 790 | 808 | 26,300 |
2013/10/17 | 891 | 941 | 803 | 845 | 78,800 |
2013/10/16 | 920 | 920 | 857 | 920 | 110,900 |
2013/10/15 | 770 | 770 | 770 | 770 | 2,500 |
2013/10/11 | 599 | 670 | 590 | 670 | 8,500 |
2013/10/10 | 540 | 570 | 526 | 570 | 3,500 |
2013/10/09 | 522 | 534 | 516 | 534 | 2,200 |
2013/10/08 | 523 | 545 | 523 | 524 | 8,200 |
2013/10/07 | 597 | 597 | 539 | 550 | 8,700 |
2013/10/04 | 607 | 607 | 596 | 596 | 600 |
2013/10/03 | 620 | 620 | 602 | 616 | 1,000 |
2013/10/02 | 619 | 630 | 599 | 600 | 3,300 |
2013/10/01 | 619 | 624 | 610 | 619 | 4,000 |
2013/09/30 | 583 | 619 | 583 | 619 | 2,200 |
2013/09/27 | 600 | 600 | 580 | 580 | 1,600 |
2013/09/26 | 601 | 601 | 571 | 580 | 4,500 |
2013/09/25 | 630 | 630 | 600 | 600 | 4,100 |
2013/09/24 | 658 | 658 | 621 | 634 | 6,300 |
2013/09/20 | 625 | 635 | 616 | 633 | 15,500 |
2013/09/19 | 629 | 629 | 556 | 585 | 10,600 |
2013/09/18 | 599 | 636 | 599 | 615 | 18,800 |
2013/09/17 | 491 | 539 | 491 | 539 | 22,200 |
2013/09/13 | 478 | 478 | 475 | 475 | 5,100 |
2013/09/12 | 473 | 475 | 466 | 475 | 2,100 |
2013/09/11 | 469 | 469 | 462 | 465 | 1,600 |
2013/09/10 | 470 | 471 | 463 | 463 | 2,300 |
2013/09/09 | 458 | 469 | 456 | 469 | 1,700 |
2013/09/06 | 455 | 462 | 455 | 457 | 1,300 |
2013/09/05 | 462 | 466 | 455 | 455 | 4,500 |
2013/09/04 | 464 | 464 | 457 | 460 | 1,800 |
2013/09/03 | 468 | 474 | 441 | 472 | 8,400 |
2013/09/02 | 469 | 469 | 460 | 460 | 7,900 |
2013/08/30 | 468 | 468 | 465 | 465 | 300 |
2013/08/29 | 470 | 470 | 462 | 463 | 5,000 |
2013/08/28 | 470 | 470 | 470 | 470 | 200 |
2013/08/27 | 475 | 475 | 472 | 475 | 500 |
2013/08/26 | 472 | 475 | 472 | 475 | 2,800 |
2013/08/23 | 472 | 472 | 472 | 472 | 2,200 |
2013/08/22 | 476 | 476 | 476 | 476 | 500 |
2013/08/21 | 480 | 480 | 480 | 480 | 200 |
2013/08/20 | 480 | 480 | 480 | 480 | 800 |
2013/08/19 | 469 | 476 | 469 | 475 | 2,400 |
2013/08/16 | 479 | 479 | 463 | 477 | 2,200 |
2013/08/15 | 480 | 480 | 470 | 473 | 2,000 |
2013/08/14 | 475 | 480 | 475 | 475 | 2,300 |
2013/08/13 | 490 | 490 | 477 | 490 | 700 |
2013/08/12 | 504 | 504 | 488 | 490 | 800 |
2013/08/09 | 486 | 502 | 486 | 502 | 1,000 |
2013/08/08 | 498 | 498 | 496 | 496 | 800 |
2013/08/07 | 510 | 510 | 497 | 498 | 800 |
2013/08/06 | 510 | 510 | 509 | 510 | 2,300 |
2013/08/05 | 513 | 513 | 499 | 510 | 4,900 |
2013/08/02 | 488 | 496 | 488 | 495 | 700 |
2013/08/01 | 500 | 500 | 480 | 480 | 2,000 |
2013/07/31 | 476 | 500 | 469 | 500 | 6,600 |
2013/07/30 | 475 | 477 | 471 | 476 | 8,000 |
2013/07/29 | 476 | 501 | 469 | 475 | 10,000 |
2013/07/26 | 530 | 530 | 512 | 512 | 2,500 |
2013/07/25 | 541 | 542 | 528 | 533 | 42,100 |
2013/07/24 | 533 | 549 | 527 | 544 | 6,900 |
2013/07/23 | 511 | 538 | 500 | 534 | 46,300 |
2013/07/22 | 529 | 529 | 500 | 500 | 9,400 |
2013/07/19 | 555 | 555 | 490 | 530 | 30,200 |
2013/07/18 | 493 | 493 | 481 | 481 | 9,200 |
2013/07/17 | 492 | 493 | 488 | 492 | 3,000 |
2013/07/16 | 498 | 498 | 492 | 492 | 6,400 |
2013/07/12 | 502 | 502 | 489 | 496 | 5,800 |
2013/07/11 | 483 | 502 | 483 | 499 | 5,500 |
2013/07/10 | 504 | 504 | 484 | 488 | 8,700 |
2013/07/09 | 533 | 534 | 485 | 505 | 51,100 |
2013/07/08 | 462 | 542 | 462 | 542 | 37,600 |
2013/07/05 | 456 | 462 | 455 | 462 | 1,000 |
2013/07/04 | 460 | 460 | 444 | 454 | 11,500 |
2013/07/03 | 465 | 467 | 442 | 442 | 8,300 |
2013/07/02 | 480 | 480 | 450 | 465 | 44,400 |
2013/07/01 | 450 | 480 | 406 | 480 | 43,000 |
2013/06/28 | 392 | 464 | 392 | 450 | 38,500 |
2013/06/27 | 370 | 393 | 370 | 384 | 5,200 |
2013/06/26 | 396 | 396 | 372 | 377 | 6,200 |
2013/06/25 | 385 | 394 | 385 | 393 | 4,000 |
2013/06/24 | 384 | 398 | 384 | 392 | 3,700 |
2013/06/21 | 383 | 384 | 383 | 383 | 1,300 |
2013/06/20 | 399 | 399 | 389 | 397 | 3,300 |
2013/06/19 | 399 | 399 | 391 | 391 | 700 |
2013/06/18 | 399 | 399 | 391 | 391 | 1,500 |
2013/06/17 | 395 | 404 | 385 | 385 | 3,400 |
2013/06/14 | 407 | 414 | 395 | 410 | 2,900 |
2013/06/13 | 412 | 412 | 393 | 406 | 1,100 |
2013/06/12 | 405 | 418 | 402 | 412 | 1,100 |
2013/06/11 | 410 | 420 | 380 | 420 | 6,500 |
2013/06/10 | 463 | 463 | 400 | 415 | 19,700 |
2013/06/07 | 352 | 430 | 352 | 399 | 29,000 |
2013/06/06 | 390 | 399 | 350 | 350 | 12,900 |
2013/06/05 | 398 | 398 | 393 | 395 | 1,200 |
2013/06/04 | 401 | 401 | 392 | 392 | 2,900 |
2013/06/03 | 398 | 401 | 389 | 399 | 9,800 |
2013/05/31 | 397 | 420 | 390 | 390 | 10,100 |
2013/05/30 | 429 | 429 | 389 | 397 | 12,900 |
2013/05/29 | 420 | 450 | 420 | 442 | 22,700 |
2013/05/28 | 449 | 480 | 423 | 480 | 16,200 |
2013/05/27 | 458 | 459 | 435 | 453 | 7,100 |
2013/05/24 | 472 | 473 | 459 | 459 | 1,200 |
2013/05/23 | 504 | 504 | 458 | 465 | 14,600 |
2013/05/22 | 498 | 498 | 493 | 493 | 5,900 |
2013/05/21 | 504 | 507 | 497 | 498 | 7,800 |
2013/05/20 | 490 | 494 | 480 | 492 | 4,400 |
2013/05/17 | 476 | 485 | 475 | 484 | 1,800 |
2013/05/16 | 485 | 487 | 476 | 478 | 9,200 |
2013/05/15 | 498 | 499 | 475 | 484 | 12,500 |
2013/05/14 | 502 | 502 | 492 | 497 | 5,900 |
2013/05/13 | 498 | 500 | 495 | 497 | 5,800 |
2013/05/10 | 499 | 499 | 490 | 496 | 2,200 |
2013/05/09 | 503 | 508 | 491 | 492 | 17,500 |
2013/05/08 | 509 | 509 | 495 | 498 | 12,800 |
2013/05/07 | 510 | 515 | 499 | 505 | 15,300 |
2013/05/02 | 489 | 510 | 489 | 500 | 15,200 |
2013/05/01 | 487 | 487 | 482 | 484 | 4,800 |
2013/04/30 | 467 | 490 | 464 | 490 | 8,300 |
2013/04/26 | 477 | 478 | 466 | 467 | 10,800 |
2013/04/25 | 466 | 470 | 461 | 466 | 7,300 |
2013/04/24 | 449 | 468 | 449 | 460 | 13,200 |
2013/04/23 | 448 | 449 | 445 | 449 | 1,900 |
2013/04/22 | 447 | 448 | 440 | 448 | 4,900 |
2013/04/19 | 439 | 440 | 438 | 440 | 4,000 |
2013/04/18 | 439 | 440 | 435 | 436 | 4,300 |
2013/04/17 | 431 | 441 | 423 | 441 | 1,300 |
2013/04/16 | 440 | 440 | 431 | 432 | 3,300 |
2013/04/15 | 445 | 445 | 432 | 441 | 3,600 |
2013/04/12 | 438 | 452 | 437 | 451 | 3,700 |
2013/04/11 | 452 | 452 | 445 | 450 | 2,200 |
2013/04/10 | 451 | 459 | 451 | 459 | 3,300 |
2013/04/09 | 461 | 461 | 452 | 452 | 1,600 |
2013/04/08 | 465 | 467 | 461 | 461 | 2,100 |
2013/04/05 | 462 | 474 | 460 | 464 | 4,200 |
2013/04/04 | 445 | 470 | 431 | 462 | 7,000 |
2013/04/03 | 452 | 460 | 450 | 455 | 4,100 |
2013/04/02 | 449 | 458 | 441 | 445 | 7,100 |
2013/04/01 | 442 | 459 | 442 | 449 | 5,500 |
2013/03/29 | 441 | 446 | 440 | 440 | 8,000 |
2013/03/28 | 434 | 450 | 434 | 441 | 3,300 |
2013/03/27 | 421 | 470 | 421 | 458 | 28,500 |
2013/03/26 | 421 | 435 | 415 | 415 | 2,900 |
2013/03/25 | 430 | 430 | 411 | 415 | 8,900 |
2013/03/22 | 452 | 452 | 433 | 433 | 4,500 |
2013/03/21 | 437 | 470 | 416 | 469 | 8,800 |
2013/03/19 | 414 | 420 | 409 | 420 | 1,900 |
2013/03/18 | 405 | 415 | 405 | 406 | 5,600 |
2013/03/15 | 414 | 415 | 407 | 410 | 700 |
2013/03/14 | 400 | 414 | 400 | 414 | 1,100 |
2013/03/13 | 407 | 407 | 400 | 400 | 1,200 |
2013/03/12 | 391 | 415 | 391 | 415 | 3,300 |
2013/03/11 | 412 | 420 | 392 | 399 | 11,800 |
2013/03/08 | 480 | 480 | 402 | 403 | 30,100 |
2013/03/07 | 365 | 444 | 362 | 444 | 23,300 |
2013/03/06 | 364 | 366 | 364 | 364 | 900 |
2013/03/05 | 368 | 369 | 368 | 368 | 2,700 |
2013/03/04 | 360 | 366 | 360 | 366 | 1,000 |
2013/03/01 | 358 | 362 | 358 | 362 | 1,100 |
2013/02/28 | 365 | 366 | 358 | 358 | 3,600 |
2013/02/27 | 361 | 364 | 360 | 364 | 1,300 |
2013/02/26 | 356 | 375 | 354 | 360 | 13,800 |
2013/02/25 | 339 | 387 | 339 | 372 | 8,900 |
2013/02/22 | 333 | 333 | 332 | 332 | 800 |
2013/02/21 | 322 | 334 | 322 | 334 | 4,800 |
2013/02/20 | 327 | 327 | 317 | 322 | 9,400 |
2013/02/19 | 310 | 328 | 310 | 328 | 7,000 |
2013/02/18 | 306 | 312 | 305 | 305 | 4,600 |
2013/02/15 | 315 | 315 | 303 | 304 | 3,900 |
2013/02/14 | 318 | 321 | 310 | 317 | 4,900 |
2013/02/13 | 327 | 327 | 315 | 317 | 3,300 |
2013/02/12 | 327 | 335 | 327 | 335 | 1,300 |
2013/02/08 | 330 | 330 | 318 | 327 | 4,700 |
2013/02/07 | 331 | 332 | 331 | 331 | 900 |
2013/02/06 | 332 | 333 | 331 | 331 | 1,000 |
2013/02/05 | 333 | 333 | 325 | 325 | 3,000 |
2013/02/04 | 330 | 333 | 329 | 330 | 700 |
2013/02/01 | 323 | 325 | 323 | 325 | 1,300 |
2013/01/31 | 330 | 332 | 330 | 331 | 500 |
2013/01/30 | 337 | 337 | 323 | 326 | 4,000 |
2013/01/29 | 335 | 345 | 335 | 342 | 2,500 |
2013/01/28 | 335 | 340 | 335 | 340 | 1,800 |
2013/01/25 | 326 | 326 | 326 | 326 | 1,100 |
2013/01/24 | 320 | 329 | 320 | 326 | 500 |
2013/01/23 | 318 | 320 | 318 | 320 | 300 |
2013/01/22 | 320 | 326 | 320 | 326 | 1,100 |
2013/01/21 | 330 | 330 | 317 | 318 | 1,600 |
2013/01/18 | 317 | 319 | 316 | 319 | 300 |
2013/01/17 | 310 | 317 | 306 | 317 | 3,500 |
2013/01/16 | 325 | 326 | 321 | 321 | 1,400 |
2013/01/15 | 334 | 334 | 325 | 325 | 1,600 |
2013/01/11 | 331 | 331 | 319 | 331 | 2,400 |
2013/01/10 | 315 | 328 | 315 | 327 | 3,700 |
2013/01/09 | 309 | 311 | 306 | 308 | 2,000 |
2013/01/08 | 307 | 312 | 307 | 312 | 300 |
2013/01/07 | 306 | 310 | 306 | 310 | 1,400 |
2013/01/04 | 304 | 308 | 303 | 308 | 1,200 |