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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,023 | 1,039 | 1,015 | 1,027 | 3,200 |
| 2022/12/29 | 977 | 1,013 | 974 | 1,012 | 3,800 |
| 2022/12/28 | 1,003 | 1,010 | 962 | 992 | 13,200 |
| 2022/12/27 | 1,029 | 1,029 | 1,002 | 1,003 | 10,100 |
| 2022/12/26 | 1,020 | 1,031 | 1,011 | 1,012 | 5,300 |
| 2022/12/23 | 1,030 | 1,030 | 1,021 | 1,021 | 4,900 |
| 2022/12/22 | 1,048 | 1,048 | 1,030 | 1,032 | 2,400 |
| 2022/12/21 | 1,036 | 1,075 | 1,032 | 1,032 | 6,200 |
| 2022/12/20 | 1,109 | 1,109 | 1,003 | 1,065 | 10,500 |
| 2022/12/19 | 1,106 | 1,109 | 1,085 | 1,109 | 2,500 |
| 2022/12/16 | 1,085 | 1,106 | 1,085 | 1,093 | 1,500 |
| 2022/12/15 | 1,092 | 1,100 | 1,092 | 1,095 | 1,300 |
| 2022/12/14 | 1,104 | 1,107 | 1,095 | 1,100 | 2,500 |
| 2022/12/13 | 1,114 | 1,115 | 1,100 | 1,102 | 1,500 |
| 2022/12/12 | 1,085 | 1,108 | 1,083 | 1,108 | 2,900 |
| 2022/12/09 | 1,079 | 1,089 | 1,079 | 1,087 | 1,300 |
| 2022/12/08 | 1,082 | 1,094 | 1,077 | 1,077 | 3,000 |
| 2022/12/07 | 1,090 | 1,094 | 1,083 | 1,094 | 3,400 |
| 2022/12/06 | 1,098 | 1,111 | 1,098 | 1,103 | 1,600 |
| 2022/12/05 | 1,113 | 1,113 | 1,100 | 1,112 | 3,100 |
| 2022/12/02 | 1,113 | 1,113 | 1,098 | 1,113 | 3,700 |
| 2022/12/01 | 1,119 | 1,119 | 1,091 | 1,113 | 4,500 |
| 2022/11/30 | 1,114 | 1,120 | 1,088 | 1,111 | 11,900 |
| 2022/11/29 | 1,085 | 1,085 | 1,073 | 1,084 | 7,300 |
| 2022/11/28 | 1,056 | 1,083 | 1,053 | 1,083 | 9,900 |
| 2022/11/25 | 1,050 | 1,078 | 1,043 | 1,056 | 9,500 |
| 2022/11/24 | 1,089 | 1,089 | 1,053 | 1,059 | 8,800 |
| 2022/11/22 | 1,066 | 1,089 | 1,066 | 1,086 | 2,500 |
| 2022/11/21 | 1,058 | 1,100 | 1,056 | 1,072 | 7,600 |
| 2022/11/18 | 1,055 | 1,055 | 1,051 | 1,055 | 900 |
| 2022/11/17 | 1,044 | 1,054 | 1,044 | 1,045 | 2,300 |
| 2022/11/16 | 1,031 | 1,050 | 1,030 | 1,050 | 4,500 |
| 2022/11/15 | 1,020 | 1,043 | 1,020 | 1,042 | 2,100 |
| 2022/11/14 | 1,027 | 1,048 | 1,009 | 1,048 | 15,400 |
| 2022/11/11 | 1,020 | 1,020 | 1,005 | 1,012 | 4,200 |
| 2022/11/10 | 1,009 | 1,017 | 1,008 | 1,016 | 1,800 |
| 2022/11/09 | 1,012 | 1,018 | 1,006 | 1,011 | 3,100 |
| 2022/11/08 | 1,035 | 1,035 | 1,017 | 1,017 | 4,000 |
| 2022/11/07 | 1,030 | 1,035 | 1,023 | 1,035 | 800 |
| 2022/11/04 | 1,004 | 1,019 | 1,003 | 1,017 | 3,100 |
| 2022/11/02 | 1,016 | 1,020 | 1,006 | 1,014 | 2,500 |
| 2022/11/01 | 1,010 | 1,011 | 1,008 | 1,008 | 2,500 |
| 2022/10/31 | 1,025 | 1,029 | 1,015 | 1,016 | 3,000 |
| 2022/10/28 | 1,032 | 1,032 | 1,015 | 1,025 | 5,300 |
| 2022/10/27 | 1,027 | 1,035 | 1,026 | 1,026 | 5,100 |
| 2022/10/26 | 1,044 | 1,044 | 1,006 | 1,032 | 4,300 |
| 2022/10/25 | 1,042 | 1,053 | 1,042 | 1,044 | 1,300 |
| 2022/10/24 | 1,049 | 1,049 | 1,041 | 1,046 | 1,100 |
| 2022/10/21 | 1,050 | 1,077 | 1,017 | 1,048 | 9,800 |
| 2022/10/20 | 1,029 | 1,049 | 1,026 | 1,049 | 3,600 |
| 2022/10/19 | 1,011 | 1,055 | 1,011 | 1,053 | 12,900 |
| 2022/10/18 | 1,014 | 1,020 | 1,005 | 1,009 | 8,400 |
| 2022/10/17 | 1,000 | 1,019 | 994 | 1,014 | 8,500 |
| 2022/10/14 | 1,015 | 1,019 | 1,005 | 1,011 | 4,000 |
| 2022/10/13 | 1,016 | 1,016 | 1,000 | 1,000 | 4,300 |
| 2022/10/12 | 1,007 | 1,018 | 1,007 | 1,016 | 2,500 |
| 2022/10/11 | 1,019 | 1,020 | 1,005 | 1,007 | 4,700 |
| 2022/10/07 | 1,017 | 1,029 | 1,012 | 1,020 | 4,500 |
| 2022/10/06 | 1,016 | 1,039 | 1,014 | 1,017 | 3,200 |
| 2022/10/05 | 1,040 | 1,049 | 1,013 | 1,014 | 9,800 |
| 2022/10/04 | 1,057 | 1,057 | 1,023 | 1,036 | 1,900 |
| 2022/10/03 | 1,006 | 1,041 | 1,006 | 1,041 | 1,500 |
| 2022/09/30 | 1,010 | 1,029 | 1,010 | 1,019 | 3,000 |
| 2022/09/29 | 1,043 | 1,043 | 1,006 | 1,008 | 8,800 |
| 2022/09/28 | 1,030 | 1,030 | 999 | 999 | 8,200 |
| 2022/09/27 | 1,028 | 1,028 | 1,010 | 1,010 | 8,700 |
| 2022/09/26 | 1,029 | 1,033 | 1,015 | 1,028 | 5,900 |
| 2022/09/22 | 1,035 | 1,047 | 1,029 | 1,038 | 9,800 |
| 2022/09/21 | 1,087 | 1,087 | 1,055 | 1,058 | 9,800 |
| 2022/09/20 | 1,103 | 1,106 | 1,086 | 1,087 | 8,000 |
| 2022/09/16 | 1,111 | 1,121 | 1,102 | 1,103 | 6,200 |
| 2022/09/15 | 1,123 | 1,126 | 1,105 | 1,111 | 2,000 |
| 2022/09/14 | 1,107 | 1,120 | 1,102 | 1,117 | 4,600 |
| 2022/09/13 | 1,163 | 1,163 | 1,120 | 1,121 | 5,700 |
| 2022/09/12 | 1,124 | 1,154 | 1,122 | 1,141 | 19,400 |
| 2022/09/09 | 1,117 | 1,127 | 1,113 | 1,124 | 4,500 |
| 2022/09/08 | 1,125 | 1,126 | 1,114 | 1,115 | 3,100 |
| 2022/09/07 | 1,112 | 1,128 | 1,108 | 1,128 | 5,000 |
| 2022/09/06 | 1,110 | 1,132 | 1,110 | 1,132 | 1,500 |
| 2022/09/05 | 1,126 | 1,126 | 1,111 | 1,111 | 4,000 |
| 2022/09/02 | 1,110 | 1,127 | 1,109 | 1,127 | 5,000 |
| 2022/09/01 | 1,128 | 1,143 | 1,112 | 1,115 | 7,100 |
| 2022/08/31 | 1,102 | 1,134 | 1,102 | 1,124 | 9,600 |
| 2022/08/30 | 1,107 | 1,112 | 1,102 | 1,102 | 11,000 |
| 2022/08/29 | 1,106 | 1,135 | 1,105 | 1,107 | 3,000 |
| 2022/08/26 | 1,125 | 1,131 | 1,106 | 1,112 | 17,600 |
| 2022/08/25 | 1,122 | 1,137 | 1,116 | 1,137 | 2,900 |
| 2022/08/24 | 1,131 | 1,143 | 1,122 | 1,122 | 3,600 |
| 2022/08/23 | 1,139 | 1,145 | 1,130 | 1,145 | 1,600 |
| 2022/08/22 | 1,130 | 1,136 | 1,116 | 1,136 | 3,800 |
| 2022/08/19 | 1,139 | 1,145 | 1,110 | 1,123 | 9,700 |
| 2022/08/18 | 1,135 | 1,145 | 1,110 | 1,126 | 16,000 |
| 2022/08/17 | 1,110 | 1,128 | 1,110 | 1,126 | 5,000 |
| 2022/08/16 | 1,085 | 1,113 | 1,085 | 1,104 | 7,300 |
| 2022/08/15 | 1,109 | 1,109 | 1,072 | 1,085 | 19,000 |
| 2022/08/12 | 1,129 | 1,130 | 1,106 | 1,116 | 11,100 |
| 2022/08/10 | 1,159 | 1,170 | 1,129 | 1,129 | 5,400 |
| 2022/08/09 | 1,138 | 1,186 | 1,133 | 1,159 | 9,900 |
| 2022/08/08 | 1,201 | 1,201 | 1,130 | 1,138 | 37,400 |
| 2022/08/05 | 1,220 | 1,220 | 1,205 | 1,205 | 2,500 |
| 2022/08/04 | 1,220 | 1,220 | 1,206 | 1,213 | 1,500 |
| 2022/08/03 | 1,242 | 1,242 | 1,202 | 1,239 | 3,300 |
| 2022/08/02 | 1,221 | 1,227 | 1,212 | 1,223 | 1,900 |
| 2022/08/01 | 1,226 | 1,235 | 1,220 | 1,235 | 1,800 |
| 2022/07/29 | 1,231 | 1,237 | 1,221 | 1,226 | 2,100 |
| 2022/07/28 | 1,215 | 1,248 | 1,206 | 1,231 | 9,100 |
| 2022/07/27 | 1,220 | 1,220 | 1,181 | 1,204 | 6,000 |
| 2022/07/26 | 1,217 | 1,221 | 1,186 | 1,220 | 10,500 |
| 2022/07/25 | 1,210 | 1,211 | 1,177 | 1,191 | 6,400 |
| 2022/07/22 | 1,225 | 1,225 | 1,186 | 1,195 | 9,800 |
| 2022/07/21 | 1,180 | 1,217 | 1,172 | 1,215 | 16,100 |
| 2022/07/20 | 1,191 | 1,225 | 1,171 | 1,180 | 31,000 |
| 2022/07/19 | 1,168 | 1,194 | 1,138 | 1,183 | 76,600 |
| 2022/07/15 | 1,348 | 1,389 | 1,302 | 1,359 | 30,100 |
| 2022/07/14 | 1,396 | 1,430 | 1,393 | 1,430 | 13,200 |
| 2022/07/13 | 1,376 | 1,407 | 1,364 | 1,396 | 1,800 |
| 2022/07/12 | 1,399 | 1,409 | 1,361 | 1,368 | 6,100 |
| 2022/07/11 | 1,371 | 1,430 | 1,347 | 1,414 | 25,000 |
| 2022/07/08 | 1,305 | 1,372 | 1,278 | 1,357 | 14,200 |
| 2022/07/07 | 1,321 | 1,321 | 1,297 | 1,297 | 4,800 |
| 2022/07/06 | 1,263 | 1,327 | 1,260 | 1,327 | 4,900 |
| 2022/07/05 | 1,244 | 1,264 | 1,244 | 1,253 | 1,200 |
| 2022/07/04 | 1,300 | 1,300 | 1,251 | 1,253 | 4,700 |
| 2022/07/01 | 1,302 | 1,303 | 1,249 | 1,300 | 3,700 |
| 2022/06/30 | 1,314 | 1,314 | 1,266 | 1,302 | 7,300 |
| 2022/06/29 | 1,315 | 1,327 | 1,305 | 1,327 | 7,400 |
| 2022/06/28 | 1,319 | 1,333 | 1,305 | 1,333 | 1,500 |
| 2022/06/27 | 1,341 | 1,341 | 1,305 | 1,334 | 7,100 |
| 2022/06/24 | 1,313 | 1,342 | 1,307 | 1,342 | 6,500 |
| 2022/06/23 | 1,313 | 1,313 | 1,285 | 1,285 | 2,800 |
| 2022/06/22 | 1,310 | 1,323 | 1,279 | 1,313 | 2,200 |
| 2022/06/21 | 1,220 | 1,329 | 1,220 | 1,310 | 11,700 |
| 2022/06/20 | 1,267 | 1,267 | 1,205 | 1,212 | 11,600 |
| 2022/06/17 | 1,186 | 1,262 | 1,166 | 1,253 | 10,500 |
| 2022/06/16 | 1,228 | 1,261 | 1,219 | 1,231 | 13,800 |
| 2022/06/15 | 1,273 | 1,303 | 1,211 | 1,218 | 19,400 |
| 2022/06/14 | 1,250 | 1,266 | 1,231 | 1,243 | 8,500 |
| 2022/06/13 | 1,300 | 1,307 | 1,270 | 1,281 | 11,800 |
| 2022/06/10 | 1,329 | 1,338 | 1,316 | 1,330 | 6,600 |
| 2022/06/09 | 1,320 | 1,350 | 1,306 | 1,349 | 6,900 |
| 2022/06/08 | 1,335 | 1,348 | 1,320 | 1,320 | 6,900 |
| 2022/06/07 | 1,367 | 1,367 | 1,344 | 1,350 | 3,700 |
| 2022/06/06 | 1,346 | 1,381 | 1,330 | 1,364 | 5,400 |
| 2022/06/03 | 1,381 | 1,389 | 1,357 | 1,367 | 6,500 |
| 2022/06/02 | 1,382 | 1,382 | 1,359 | 1,360 | 4,300 |
| 2022/06/01 | 1,398 | 1,421 | 1,343 | 1,399 | 20,200 |
| 2022/05/31 | 1,345 | 1,399 | 1,342 | 1,381 | 12,200 |
| 2022/05/30 | 1,271 | 1,337 | 1,263 | 1,322 | 16,600 |
| 2022/05/27 | 1,311 | 1,313 | 1,246 | 1,277 | 19,700 |
| 2022/05/26 | 1,305 | 1,360 | 1,305 | 1,310 | 7,100 |
| 2022/05/25 | 1,380 | 1,400 | 1,326 | 1,326 | 14,700 |
| 2022/05/24 | 1,458 | 1,458 | 1,380 | 1,380 | 17,800 |
| 2022/05/23 | 1,467 | 1,474 | 1,457 | 1,460 | 4,600 |
| 2022/05/20 | 1,449 | 1,478 | 1,449 | 1,467 | 6,300 |
| 2022/05/19 | 1,459 | 1,459 | 1,416 | 1,449 | 11,400 |
| 2022/05/18 | 1,453 | 1,500 | 1,453 | 1,461 | 8,500 |
| 2022/05/17 | 1,458 | 1,474 | 1,425 | 1,456 | 9,200 |
| 2022/05/16 | 1,440 | 1,474 | 1,433 | 1,439 | 8,300 |
| 2022/05/13 | 1,361 | 1,429 | 1,337 | 1,416 | 13,700 |
| 2022/05/12 | 1,411 | 1,429 | 1,350 | 1,377 | 21,800 |
| 2022/05/11 | 1,487 | 1,497 | 1,386 | 1,435 | 23,600 |
| 2022/05/10 | 1,453 | 1,479 | 1,425 | 1,460 | 21,600 |
| 2022/05/09 | 1,493 | 1,504 | 1,426 | 1,477 | 23,400 |
| 2022/05/06 | 1,512 | 1,512 | 1,453 | 1,501 | 19,200 |
| 2022/05/02 | 1,462 | 1,517 | 1,454 | 1,510 | 28,000 |
| 2022/04/28 | 1,415 | 1,479 | 1,406 | 1,460 | 32,900 |
| 2022/04/27 | 1,380 | 1,445 | 1,350 | 1,415 | 33,700 |
| 2022/04/26 | 1,367 | 1,410 | 1,355 | 1,410 | 14,200 |
| 2022/04/25 | 1,340 | 1,391 | 1,340 | 1,349 | 17,500 |
| 2022/04/22 | 1,327 | 1,394 | 1,300 | 1,392 | 42,000 |
| 2022/04/21 | 1,318 | 1,375 | 1,318 | 1,347 | 22,100 |
| 2022/04/20 | 1,230 | 1,348 | 1,230 | 1,348 | 54,200 |
| 2022/04/19 | 1,189 | 1,267 | 1,182 | 1,251 | 20,600 |
| 2022/04/18 | 1,173 | 1,205 | 1,172 | 1,205 | 8,400 |
| 2022/04/15 | 1,190 | 1,190 | 1,167 | 1,173 | 9,100 |
| 2022/04/14 | 1,199 | 1,199 | 1,170 | 1,176 | 12,200 |
| 2022/04/13 | 1,189 | 1,189 | 1,167 | 1,177 | 3,500 |
| 2022/04/12 | 1,172 | 1,173 | 1,150 | 1,161 | 5,900 |
| 2022/04/11 | 1,215 | 1,215 | 1,166 | 1,172 | 7,400 |
| 2022/04/08 | 1,210 | 1,217 | 1,188 | 1,197 | 5,500 |
| 2022/04/07 | 1,213 | 1,230 | 1,199 | 1,207 | 11,700 |
| 2022/04/06 | 1,235 | 1,239 | 1,212 | 1,235 | 11,600 |
| 2022/04/05 | 1,265 | 1,265 | 1,217 | 1,235 | 22,900 |
| 2022/04/04 | 1,170 | 1,237 | 1,162 | 1,235 | 18,500 |
| 2022/04/01 | 1,158 | 1,164 | 1,125 | 1,164 | 11,500 |
| 2022/03/31 | 1,129 | 1,158 | 1,113 | 1,158 | 8,000 |
| 2022/03/30 | 1,108 | 1,149 | 1,108 | 1,140 | 13,400 |
| 2022/03/29 | 1,090 | 1,108 | 1,082 | 1,108 | 5,200 |
| 2022/03/28 | 1,095 | 1,095 | 1,075 | 1,095 | 6,500 |
| 2022/03/25 | 1,088 | 1,095 | 1,061 | 1,095 | 4,700 |
| 2022/03/24 | 1,087 | 1,098 | 1,078 | 1,097 | 7,400 |
| 2022/03/23 | 1,076 | 1,100 | 1,076 | 1,090 | 7,400 |
| 2022/03/22 | 1,076 | 1,085 | 1,054 | 1,076 | 6,100 |
| 2022/03/18 | 1,047 | 1,079 | 1,047 | 1,072 | 7,200 |
| 2022/03/17 | 1,040 | 1,073 | 1,040 | 1,060 | 8,900 |
| 2022/03/16 | 1,069 | 1,069 | 1,029 | 1,039 | 3,900 |
| 2022/03/15 | 1,077 | 1,077 | 1,025 | 1,028 | 1,000 |
| 2022/03/14 | 1,027 | 1,067 | 1,008 | 1,051 | 8,700 |
| 2022/03/11 | 1,035 | 1,037 | 1,010 | 1,025 | 3,100 |
| 2022/03/10 | 1,019 | 1,058 | 1,005 | 1,035 | 20,500 |
| 2022/03/09 | 1,032 | 1,033 | 984 | 1,000 | 7,600 |
| 2022/03/08 | 971 | 1,041 | 966 | 983 | 12,300 |
| 2022/03/07 | 1,027 | 1,027 | 990 | 990 | 8,500 |
| 2022/03/04 | 1,061 | 1,063 | 1,033 | 1,046 | 9,300 |
| 2022/03/03 | 1,116 | 1,118 | 1,066 | 1,074 | 12,700 |
| 2022/03/02 | 1,065 | 1,108 | 1,048 | 1,098 | 15,800 |
| 2022/03/01 | 1,012 | 1,068 | 1,005 | 1,040 | 11,300 |
| 2022/02/28 | 989 | 1,041 | 986 | 1,017 | 14,300 |
| 2022/02/25 | 936 | 1,024 | 936 | 1,012 | 26,500 |
| 2022/02/24 | 958 | 962 | 919 | 935 | 24,100 |
| 2022/02/22 | 982 | 1,002 | 966 | 975 | 20,500 |
| 2022/02/21 | 993 | 1,008 | 987 | 997 | 2,800 |
| 2022/02/18 | 1,002 | 1,022 | 995 | 1,009 | 9,800 |
| 2022/02/17 | 1,060 | 1,060 | 1,007 | 1,012 | 13,800 |
| 2022/02/16 | 1,040 | 1,076 | 1,033 | 1,060 | 10,600 |
| 2022/02/15 | 1,044 | 1,044 | 1,011 | 1,029 | 8,200 |
| 2022/02/14 | 1,094 | 1,094 | 1,036 | 1,044 | 9,200 |
| 2022/02/10 | 1,119 | 1,120 | 1,100 | 1,119 | 5,100 |
| 2022/02/09 | 1,067 | 1,119 | 1,066 | 1,119 | 6,500 |
| 2022/02/08 | 1,096 | 1,096 | 1,066 | 1,067 | 3,300 |
| 2022/02/07 | 1,149 | 1,149 | 1,079 | 1,085 | 8,000 |
| 2022/02/04 | 1,098 | 1,124 | 1,093 | 1,106 | 7,000 |
| 2022/02/03 | 1,052 | 1,118 | 1,052 | 1,103 | 23,300 |
| 2022/02/02 | 1,035 | 1,084 | 1,013 | 1,079 | 25,100 |
| 2022/02/01 | 1,019 | 1,037 | 1,007 | 1,011 | 8,900 |
| 2022/01/31 | 962 | 1,005 | 962 | 1,001 | 7,800 |
| 2022/01/28 | 965 | 986 | 948 | 976 | 14,900 |
| 2022/01/27 | 1,015 | 1,016 | 961 | 964 | 28,800 |
| 2022/01/26 | 1,002 | 1,022 | 992 | 1,015 | 9,100 |
| 2022/01/25 | 1,037 | 1,042 | 995 | 1,000 | 32,000 |
| 2022/01/24 | 997 | 1,051 | 991 | 1,047 | 29,000 |
| 2022/01/21 | 980 | 1,009 | 966 | 1,009 | 29,200 |
| 2022/01/20 | 956 | 994 | 955 | 980 | 22,900 |
| 2022/01/19 | 977 | 1,008 | 960 | 961 | 52,900 |
| 2022/01/18 | 962 | 993 | 918 | 987 | 100,900 |
| 2022/01/17 | 916 | 1,019 | 916 | 967 | 177,300 |
| 2022/01/14 | 1,200 | 1,200 | 1,150 | 1,156 | 69,900 |
| 2022/01/13 | 1,270 | 1,270 | 1,206 | 1,209 | 46,000 |
| 2022/01/12 | 1,236 | 1,279 | 1,236 | 1,270 | 34,300 |
| 2022/01/11 | 1,260 | 1,260 | 1,211 | 1,214 | 27,800 |
| 2022/01/07 | 1,228 | 1,280 | 1,228 | 1,263 | 30,000 |
| 2022/01/06 | 1,294 | 1,294 | 1,211 | 1,230 | 60,700 |
| 2022/01/05 | 1,293 | 1,293 | 1,257 | 1,284 | 54,700 |
| 2022/01/04 | 1,322 | 1,329 | 1,275 | 1,307 | 42,400 |