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 |
---|---|---|---|---|---|
2014/12/30 | 524 | 533 | 516 | 516 | 18,200 |
2014/12/29 | 528 | 530 | 517 | 524 | 21,000 |
2014/12/26 | 505 | 523 | 505 | 522 | 10,500 |
2014/12/25 | 514 | 514 | 505 | 505 | 31,300 |
2014/12/24 | 522 | 522 | 513 | 513 | 27,800 |
2014/12/22 | 525 | 525 | 515 | 517 | 19,600 |
2014/12/19 | 515 | 525 | 513 | 515 | 13,700 |
2014/12/18 | 510 | 530 | 509 | 511 | 22,500 |
2014/12/17 | 515 | 515 | 496 | 505 | 21,100 |
2014/12/16 | 514 | 521 | 496 | 510 | 75,500 |
2014/12/15 | 538 | 547 | 530 | 531 | 45,000 |
2014/12/12 | 565 | 573 | 544 | 550 | 132,100 |
2014/12/11 | 586 | 660 | 572 | 595 | 234,100 |
2014/12/10 | 589 | 596 | 581 | 586 | 36,500 |
2014/12/09 | 593 | 600 | 590 | 591 | 16,900 |
2014/12/08 | 606 | 606 | 594 | 594 | 21,700 |
2014/12/05 | 602 | 602 | 591 | 600 | 19,300 |
2014/12/04 | 608 | 615 | 593 | 602 | 40,300 |
2014/12/03 | 629 | 629 | 609 | 609 | 12,600 |
2014/12/02 | 620 | 630 | 611 | 628 | 12,100 |
2014/12/01 | 624 | 635 | 620 | 625 | 17,200 |
2014/11/28 | 606 | 625 | 606 | 613 | 19,000 |
2014/11/27 | 600 | 606 | 599 | 603 | 13,500 |
2014/11/26 | 607 | 607 | 598 | 599 | 10,900 |
2014/11/25 | 592 | 608 | 592 | 607 | 12,200 |
2014/11/21 | 592 | 598 | 590 | 596 | 8,100 |
2014/11/20 | 600 | 600 | 591 | 591 | 12,400 |
2014/11/19 | 600 | 600 | 590 | 597 | 18,300 |
2014/11/18 | 589 | 601 | 588 | 594 | 6,900 |
2014/11/17 | 591 | 593 | 588 | 588 | 11,400 |
2014/11/14 | 594 | 608 | 591 | 592 | 10,200 |
2014/11/13 | 599 | 599 | 591 | 597 | 17,100 |
2014/11/12 | 617 | 621 | 600 | 600 | 32,600 |
2014/11/11 | 601 | 625 | 600 | 612 | 47,100 |
2014/11/10 | 601 | 607 | 596 | 598 | 14,300 |
2014/11/07 | 600 | 600 | 592 | 598 | 10,800 |
2014/11/06 | 597 | 615 | 590 | 600 | 27,200 |
2014/11/05 | 591 | 597 | 587 | 597 | 18,400 |
2014/11/04 | 600 | 604 | 592 | 596 | 17,100 |
2014/10/31 | 592 | 602 | 585 | 591 | 34,600 |
2014/10/30 | 626 | 627 | 582 | 589 | 77,600 |
2014/10/29 | 657 | 663 | 595 | 617 | 159,200 |
2014/10/28 | 639 | 659 | 609 | 652 | 224,400 |
2014/10/27 | 574 | 615 | 562 | 609 | 105,200 |
2014/10/24 | 563 | 575 | 557 | 557 | 36,500 |
2014/10/23 | 546 | 564 | 543 | 563 | 25,600 |
2014/10/22 | 552 | 555 | 544 | 546 | 5,200 |
2014/10/21 | 546 | 553 | 539 | 542 | 6,000 |
2014/10/20 | 554 | 559 | 537 | 546 | 18,800 |
2014/10/17 | 537 | 542 | 525 | 535 | 23,100 |
2014/10/16 | 515 | 532 | 512 | 527 | 10,500 |
2014/10/15 | 519 | 537 | 517 | 534 | 15,500 |
2014/10/14 | 539 | 539 | 508 | 522 | 29,700 |
2014/10/10 | 550 | 550 | 520 | 540 | 45,000 |
2014/10/09 | 502 | 580 | 502 | 561 | 168,900 |
2014/10/08 | 506 | 508 | 499 | 500 | 9,000 |
2014/10/07 | 507 | 511 | 504 | 507 | 5,700 |
2014/10/06 | 505 | 505 | 497 | 501 | 8,900 |
2014/10/03 | 493 | 507 | 493 | 507 | 9,700 |
2014/10/02 | 503 | 508 | 498 | 501 | 17,700 |
2014/10/01 | 525 | 529 | 514 | 514 | 16,700 |
2014/09/30 | 536 | 537 | 528 | 528 | 13,900 |
2014/09/29 | 547 | 549 | 529 | 536 | 21,300 |
2014/09/26 | 537 | 548 | 530 | 546 | 5,200 |
2014/09/25 | 553 | 553 | 536 | 545 | 8,800 |
2014/09/24 | 550 | 550 | 544 | 545 | 10,000 |
2014/09/22 | 559 | 561 | 551 | 551 | 8,200 |
2014/09/19 | 553 | 565 | 549 | 557 | 15,700 |
2014/09/18 | 558 | 568 | 547 | 550 | 29,600 |
2014/09/17 | 549 | 599 | 546 | 559 | 70,100 |
2014/09/16 | 547 | 550 | 545 | 550 | 4,400 |
2014/09/12 | 550 | 552 | 548 | 549 | 7,300 |
2014/09/11 | 550 | 551 | 547 | 550 | 3,500 |
2014/09/10 | 554 | 556 | 545 | 545 | 3,700 |
2014/09/09 | 546 | 559 | 540 | 554 | 12,100 |
2014/09/08 | 545 | 547 | 537 | 546 | 15,900 |
2014/09/05 | 554 | 554 | 539 | 545 | 25,600 |
2014/09/04 | 560 | 562 | 548 | 553 | 17,000 |
2014/09/03 | 563 | 564 | 560 | 560 | 10,900 |
2014/09/02 | 566 | 567 | 557 | 565 | 19,100 |
2014/09/01 | 568 | 570 | 554 | 562 | 22,700 |
2014/08/29 | 563 | 574 | 548 | 558 | 29,900 |
2014/08/28 | 591 | 591 | 560 | 570 | 23,600 |
2014/08/27 | 581 | 593 | 571 | 593 | 16,900 |
2014/08/26 | 609 | 609 | 565 | 581 | 42,100 |
2014/08/25 | 582 | 610 | 582 | 598 | 59,400 |
2014/08/22 | 565 | 580 | 560 | 574 | 26,400 |
2014/08/21 | 557 | 557 | 543 | 555 | 6,000 |
2014/08/20 | 553 | 565 | 552 | 557 | 14,300 |
2014/08/19 | 555 | 561 | 543 | 543 | 20,000 |
2014/08/18 | 559 | 567 | 550 | 553 | 19,800 |
2014/08/15 | 553 | 570 | 545 | 563 | 13,700 |
2014/08/14 | 550 | 560 | 546 | 557 | 10,400 |
2014/08/13 | 544 | 587 | 532 | 560 | 32,500 |
2014/08/12 | 555 | 555 | 545 | 550 | 5,800 |
2014/08/11 | 555 | 560 | 538 | 545 | 18,500 |
2014/08/08 | 550 | 569 | 510 | 528 | 49,300 |
2014/08/07 | 566 | 566 | 546 | 555 | 19,500 |
2014/08/06 | 580 | 580 | 555 | 560 | 49,900 |
2014/08/05 | 612 | 622 | 579 | 581 | 135,300 |
2014/08/04 | 656 | 660 | 605 | 611 | 147,400 |
2014/08/01 | 662 | 777 | 649 | 671 | 538,000 |
2014/07/31 | 620 | 692 | 615 | 692 | 565,100 |
2014/07/30 | 595 | 597 | 590 | 592 | 15,100 |
2014/07/29 | 595 | 596 | 587 | 592 | 21,400 |
2014/07/28 | 590 | 600 | 590 | 597 | 19,700 |
2014/07/25 | 585 | 603 | 585 | 590 | 33,600 |
2014/07/24 | 594 | 602 | 583 | 591 | 18,300 |
2014/07/23 | 595 | 595 | 582 | 591 | 14,200 |
2014/07/22 | 600 | 602 | 585 | 590 | 28,000 |
2014/07/18 | 602 | 618 | 578 | 598 | 112,800 |
2014/07/17 | 657 | 660 | 620 | 632 | 88,400 |
2014/07/16 | 650 | 698 | 621 | 644 | 194,600 |
2014/07/15 | 782 | 787 | 630 | 639 | 378,300 |
2014/07/14 | 683 | 739 | 670 | 733 | 51,500 |
2014/07/11 | 665 | 706 | 665 | 681 | 30,400 |
2014/07/10 | 738 | 742 | 681 | 690 | 122,900 |
2014/07/09 | 748 | 868 | 736 | 768 | 609,300 |
2014/07/08 | 700 | 729 | 699 | 718 | 44,000 |
2014/07/07 | 736 | 750 | 691 | 718 | 147,800 |
2014/07/04 | 645 | 687 | 637 | 685 | 62,700 |
2014/07/03 | 656 | 656 | 630 | 640 | 47,400 |
2014/07/02 | 700 | 700 | 649 | 663 | 74,500 |
2014/07/01 | 750 | 757 | 674 | 689 | 388,500 |
2014/06/30 | 560 | 657 | 554 | 657 | 237,500 |
2014/06/27 | 566 | 568 | 546 | 557 | 16,100 |
2014/06/26 | 568 | 573 | 565 | 565 | 12,200 |
2014/06/25 | 573 | 574 | 562 | 573 | 17,600 |
2014/06/24 | 578 | 578 | 565 | 572 | 9,100 |
2014/06/23 | 569 | 579 | 562 | 578 | 17,800 |
2014/06/20 | 576 | 582 | 568 | 572 | 13,500 |
2014/06/19 | 590 | 591 | 567 | 574 | 24,900 |
2014/06/18 | 579 | 589 | 564 | 582 | 33,800 |
2014/06/17 | 591 | 598 | 574 | 581 | 41,300 |
2014/06/16 | 620 | 620 | 598 | 601 | 73,300 |
2014/06/13 | 695 | 722 | 651 | 656 | 92,600 |
2014/06/12 | 615 | 725 | 606 | 700 | 372,300 |
2014/06/11 | 546 | 661 | 546 | 625 | 161,400 |
2014/06/10 | 589 | 594 | 537 | 561 | 55,700 |
2014/06/09 | 546 | 585 | 540 | 585 | 61,400 |
2014/06/06 | 510 | 539 | 510 | 536 | 32,100 |
2014/06/05 | 490 | 513 | 488 | 510 | 20,200 |
2014/06/04 | 505 | 505 | 485 | 488 | 10,200 |
2014/06/03 | 502 | 512 | 488 | 498 | 32,200 |
2014/06/02 | 472 | 480 | 462 | 478 | 15,000 |
2014/05/30 | 470 | 470 | 452 | 459 | 12,700 |
2014/05/29 | 459 | 470 | 459 | 470 | 19,100 |
2014/05/28 | 455 | 466 | 444 | 459 | 21,700 |
2014/05/27 | 470 | 474 | 468 | 473 | 17,900 |
2014/05/26 | 464 | 475 | 464 | 475 | 18,900 |
2014/05/23 | 450 | 465 | 450 | 465 | 9,200 |
2014/05/22 | 445 | 457 | 445 | 447 | 13,100 |
2014/05/21 | 466 | 474 | 456 | 461 | 9,300 |
2014/05/20 | 470 | 476 | 459 | 475 | 5,800 |
2014/05/19 | 490 | 492 | 433 | 466 | 18,700 |
2014/05/16 | 495 | 497 | 489 | 489 | 6,800 |
2014/05/15 | 504 | 504 | 494 | 497 | 10,500 |
2014/05/14 | 500 | 510 | 493 | 504 | 16,700 |
2014/05/13 | 510 | 510 | 490 | 499 | 27,000 |
2014/05/12 | 509 | 560 | 506 | 515 | 31,200 |
2014/05/09 | 520 | 527 | 515 | 515 | 5,600 |
2014/05/08 | 528 | 528 | 521 | 523 | 7,100 |
2014/05/07 | 528 | 528 | 510 | 517 | 8,300 |
2014/05/02 | 519 | 532 | 518 | 532 | 8,000 |
2014/05/01 | 517 | 525 | 515 | 521 | 11,700 |
2014/04/30 | 556 | 556 | 520 | 521 | 19,700 |
2014/04/28 | 559 | 563 | 548 | 559 | 28,700 |
2014/04/25 | 538 | 555 | 531 | 549 | 12,300 |
2014/04/24 | 539 | 539 | 525 | 537 | 10,400 |
2014/04/23 | 523 | 540 | 516 | 540 | 13,200 |
2014/04/22 | 549 | 550 | 527 | 527 | 14,900 |
2014/04/21 | 520 | 545 | 520 | 530 | 25,100 |
2014/04/18 | 532 | 537 | 523 | 527 | 23,400 |
2014/04/17 | 541 | 550 | 536 | 542 | 17,300 |
2014/04/16 | 537 | 550 | 523 | 531 | 21,600 |
2014/04/15 | 605 | 608 | 521 | 538 | 82,200 |
2014/04/14 | 592 | 594 | 578 | 590 | 11,000 |
2014/04/11 | 607 | 620 | 583 | 602 | 22,700 |
2014/04/10 | 683 | 703 | 572 | 617 | 87,300 |
2014/04/09 | 673 | 694 | 662 | 663 | 14,300 |
2014/04/08 | 737 | 737 | 650 | 704 | 62,700 |
2014/04/07 | 707 | 769 | 707 | 737 | 39,400 |
2014/04/04 | 650 | 751 | 644 | 748 | 76,100 |
2014/04/03 | 653 | 670 | 640 | 651 | 20,000 |
2014/04/02 | 660 | 665 | 640 | 653 | 15,700 |
2014/04/01 | 650 | 697 | 635 | 667 | 39,400 |
2014/03/31 | 593 | 675 | 588 | 670 | 49,200 |
2014/03/28 | 570 | 589 | 570 | 581 | 5,700 |
2014/03/27 | 554 | 568 | 535 | 561 | 7,700 |
2014/03/26 | 532 | 555 | 530 | 552 | 7,300 |
2014/03/25 | 575 | 599 | 533 | 540 | 26,300 |
2014/03/24 | 513 | 575 | 511 | 575 | 22,900 |
2014/03/20 | 517 | 519 | 495 | 495 | 12,400 |
2014/03/19 | 514 | 529 | 514 | 517 | 6,700 |
2014/03/18 | 530 | 530 | 518 | 521 | 9,500 |
2014/03/17 | 518 | 528 | 502 | 517 | 13,200 |
2014/03/14 | 527 | 550 | 508 | 519 | 19,800 |
2014/03/13 | 567 | 569 | 551 | 567 | 2,900 |
2014/03/12 | 579 | 579 | 560 | 567 | 4,500 |
2014/03/11 | 592 | 594 | 583 | 584 | 8,500 |
2014/03/10 | 597 | 599 | 581 | 592 | 6,600 |
2014/03/07 | 593 | 596 | 577 | 587 | 3,400 |
2014/03/06 | 580 | 592 | 566 | 592 | 7,100 |
2014/03/05 | 586 | 586 | 562 | 575 | 11,000 |
2014/03/04 | 546 | 590 | 546 | 576 | 10,200 |
2014/03/03 | 580 | 589 | 572 | 576 | 10,000 |
2014/02/28 | 602 | 620 | 585 | 610 | 10,400 |
2014/02/27 | 654 | 654 | 612 | 626 | 10,600 |
2014/02/26 | 606 | 659 | 606 | 633 | 23,200 |
2014/02/26 | 1 -> 2.00 分割 | ||||
2014/02/25 | 1,250 | 1,335 | 1,200 | 1,200 | 18,500 |
2014/02/24 | 1,190 | 1,255 | 1,169 | 1,226 | 12,400 |
2014/02/21 | 1,208 | 1,208 | 1,171 | 1,202 | 5,200 |
2014/02/20 | 1,200 | 1,219 | 1,151 | 1,208 | 3,300 |
2014/02/19 | 1,152 | 1,213 | 1,152 | 1,206 | 2,400 |
2014/02/18 | 1,147 | 1,183 | 1,121 | 1,182 | 4,100 |
2014/02/17 | 1,087 | 1,184 | 1,035 | 1,120 | 5,200 |
2014/02/14 | 1,201 | 1,201 | 1,166 | 1,177 | 2,700 |
2014/02/13 | 1,240 | 1,240 | 1,200 | 1,214 | 4,100 |
2014/02/12 | 1,256 | 1,265 | 1,225 | 1,250 | 8,300 |
2014/02/10 | 1,232 | 1,294 | 1,230 | 1,257 | 9,900 |
2014/02/07 | 1,157 | 1,235 | 1,157 | 1,200 | 6,300 |
2014/02/06 | 1,116 | 1,197 | 1,116 | 1,157 | 5,000 |
2014/02/05 | 1,110 | 1,120 | 1,042 | 1,116 | 9,200 |
2014/02/04 | 938 | 1,149 | 938 | 1,047 | 28,900 |
2014/02/03 | 1,250 | 1,283 | 1,208 | 1,208 | 14,200 |
2014/01/31 | 1,353 | 1,400 | 1,288 | 1,317 | 9,300 |
2014/01/30 | 1,390 | 1,390 | 1,332 | 1,369 | 12,500 |
2014/01/29 | 1,493 | 1,493 | 1,395 | 1,430 | 10,000 |
2014/01/28 | 1,516 | 1,516 | 1,455 | 1,459 | 9,700 |
2014/01/27 | 1,395 | 1,496 | 1,386 | 1,486 | 18,700 |
2014/01/24 | 1,535 | 1,535 | 1,433 | 1,485 | 24,500 |
2014/01/23 | 1,550 | 1,690 | 1,542 | 1,566 | 67,800 |
2014/01/22 | 1,487 | 1,540 | 1,487 | 1,522 | 15,400 |
2014/01/21 | 1,500 | 1,520 | 1,470 | 1,486 | 22,900 |
2014/01/20 | 1,407 | 1,545 | 1,407 | 1,545 | 34,800 |
2014/01/17 | 1,363 | 1,457 | 1,362 | 1,420 | 29,700 |
2014/01/16 | 1,425 | 1,427 | 1,356 | 1,361 | 32,500 |
2014/01/15 | 1,455 | 1,460 | 1,407 | 1,427 | 35,200 |
2014/01/14 | 1,485 | 1,543 | 1,459 | 1,465 | 37,800 |
2014/01/10 | 1,562 | 1,599 | 1,475 | 1,520 | 95,400 |
2014/01/09 | 1,615 | 1,935 | 1,562 | 1,621 | 251,600 |
2014/01/08 | 2,109 | 2,109 | 1,600 | 1,717 | 377,800 |
2014/01/07 | 1,470 | 1,710 | 1,410 | 1,710 | 116,400 |
2014/01/06 | 1,290 | 1,434 | 1,280 | 1,410 | 52,700 |