パシフィックシステム(3847)の株価時系列情報
パシフィックシステム(3847)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 |
|---|---|---|---|---|---|
| 2024/04/17 | 3,740 | 3,740 | 3,740 | 3,740 | 200 |
| 2024/04/16 | 3,810 | 3,810 | 3,810 | 3,810 | 100 |
| 2024/04/11 | 3,880 | 3,880 | 3,880 | 3,880 | 100 |
| 2024/04/10 | 3,780 | 3,780 | 3,780 | 3,780 | 100 |
| 2024/04/09 | 3,810 | 3,810 | 3,810 | 3,810 | 100 |
| 2024/04/08 | 3,860 | 3,860 | 3,860 | 3,860 | 100 |
| 2024/04/05 | 3,815 | 3,840 | 3,815 | 3,840 | 200 |
| 2024/04/04 | 3,830 | 3,890 | 3,830 | 3,885 | 600 |
| 2024/04/03 | 3,810 | 3,810 | 3,770 | 3,770 | 300 |
| 2024/04/02 | 3,870 | 3,870 | 3,815 | 3,815 | 300 |
| 2024/04/01 | 3,910 | 3,910 | 3,910 | 3,910 | 200 |
| 2024/03/29 | 3,870 | 3,950 | 3,870 | 3,900 | 400 |
| 2024/03/28 | 3,900 | 3,910 | 3,835 | 3,910 | 2,800 |
| 2024/03/27 | 3,905 | 3,915 | 3,905 | 3,915 | 500 |
| 2024/03/26 | 3,970 | 3,970 | 3,960 | 3,960 | 500 |
| 2024/03/25 | 3,980 | 3,980 | 3,970 | 3,970 | 200 |
| 2024/03/22 | 4,000 | 4,000 | 3,990 | 4,000 | 1,400 |
| 2024/03/21 | 3,995 | 3,995 | 3,965 | 3,965 | 400 |
| 2024/03/19 | 3,995 | 3,995 | 3,995 | 3,995 | 100 |
| 2024/03/18 | 3,935 | 3,935 | 3,935 | 3,935 | 100 |
| 2024/03/14 | 3,860 | 3,865 | 3,860 | 3,865 | 600 |
| 2024/03/13 | 3,900 | 3,900 | 3,875 | 3,875 | 200 |
| 2024/03/12 | 3,800 | 3,855 | 3,800 | 3,850 | 400 |
| 2024/03/11 | 4,020 | 4,075 | 3,750 | 3,775 | 5,500 |
| 2024/03/08 | 4,080 | 4,080 | 4,055 | 4,055 | 300 |
| 2024/03/06 | 4,010 | 4,080 | 4,010 | 4,080 | 200 |
| 2024/03/05 | 4,005 | 4,010 | 4,005 | 4,010 | 200 |
| 2024/03/04 | 4,080 | 4,080 | 4,005 | 4,005 | 400 |
| 2024/03/01 | 4,085 | 4,085 | 4,015 | 4,080 | 800 |
| 2024/02/29 | 4,055 | 4,085 | 4,055 | 4,085 | 800 |
| 2024/02/28 | 4,055 | 4,055 | 4,055 | 4,055 | 100 |
| 2024/02/26 | 4,005 | 4,070 | 4,005 | 4,030 | 1,100 |
| 2024/02/22 | 4,085 | 4,095 | 4,005 | 4,005 | 900 |
| 2024/02/21 | 3,975 | 4,240 | 3,975 | 4,100 | 4,800 |
| 2024/02/19 | 3,845 | 3,845 | 3,840 | 3,840 | 200 |
| 2024/02/16 | 3,875 | 3,875 | 3,850 | 3,850 | 200 |
| 2024/02/15 | 3,885 | 3,885 | 3,885 | 3,885 | 200 |
| 2024/02/14 | 3,970 | 3,970 | 3,925 | 3,925 | 200 |
| 2024/02/13 | 3,990 | 4,000 | 3,910 | 3,975 | 2,800 |
| 2024/02/09 | 3,810 | 3,915 | 3,810 | 3,880 | 1,500 |
| 2024/02/08 | 3,815 | 3,880 | 3,805 | 3,815 | 600 |
| 2024/02/06 | 3,830 | 3,830 | 3,830 | 3,830 | 200 |
| 2024/02/05 | 3,900 | 3,900 | 3,830 | 3,830 | 200 |
| 2024/02/02 | 3,890 | 3,890 | 3,885 | 3,885 | 200 |
| 2024/02/01 | 3,850 | 3,850 | 3,850 | 3,850 | 200 |
| 2024/01/31 | 3,900 | 3,900 | 3,810 | 3,850 | 1,300 |
| 2024/01/30 | 3,890 | 3,915 | 3,850 | 3,915 | 1,100 |
| 2024/01/29 | 3,910 | 3,930 | 3,890 | 3,890 | 800 |
| 2024/01/26 | 3,915 | 3,915 | 3,910 | 3,910 | 2,000 |
| 2024/01/25 | 3,695 | 3,865 | 3,695 | 3,805 | 1,200 |
| 2024/01/24 | 3,660 | 3,715 | 3,660 | 3,700 | 500 |
| 2024/01/23 | 3,650 | 3,710 | 3,640 | 3,640 | 800 |
| 2024/01/22 | 3,620 | 3,620 | 3,620 | 3,620 | 100 |
| 2024/01/19 | 3,620 | 3,620 | 3,620 | 3,620 | 100 |
| 2024/01/18 | 3,620 | 3,620 | 3,620 | 3,620 | 100 |
| 2024/01/17 | 3,685 | 3,685 | 3,620 | 3,620 | 1,200 |
| 2024/01/16 | 3,690 | 3,690 | 3,690 | 3,690 | 200 |
| 2024/01/15 | 3,720 | 3,720 | 3,610 | 3,695 | 900 |
| 2024/01/12 | 3,675 | 3,735 | 3,650 | 3,720 | 900 |
| 2024/01/11 | 3,605 | 3,605 | 3,605 | 3,605 | 100 |
| 2024/01/10 | 3,695 | 3,695 | 3,605 | 3,605 | 700 |
| 2024/01/09 | 3,635 | 3,635 | 3,610 | 3,625 | 500 |
| 2024/01/05 | 3,705 | 3,705 | 3,705 | 3,705 | 100 |
| 2024/01/04 | 3,755 | 3,800 | 3,700 | 3,710 | 2,900 |
| 2023/12/29 | 3,600 | 3,650 | 3,600 | 3,650 | 600 |
| 2023/12/28 | 3,670 | 3,980 | 3,560 | 3,600 | 7,200 |
| 2023/12/27 | 3,430 | 3,460 | 3,430 | 3,460 | 500 |
| 2023/12/26 | 3,440 | 3,440 | 3,385 | 3,385 | 700 |
| 2023/12/25 | 3,455 | 3,460 | 3,455 | 3,455 | 1,000 |
| 2023/12/22 | 3,440 | 3,465 | 3,440 | 3,455 | 500 |
| 2023/12/21 | 3,435 | 3,445 | 3,435 | 3,440 | 400 |
| 2023/12/20 | 3,355 | 3,430 | 3,355 | 3,430 | 500 |
| 2023/12/19 | 3,400 | 3,400 | 3,400 | 3,400 | 100 |
| 2023/12/18 | 3,400 | 3,400 | 3,400 | 3,400 | 100 |
| 2023/12/15 | 3,450 | 3,450 | 3,450 | 3,450 | 100 |
| 2023/12/14 | 3,370 | 3,440 | 3,370 | 3,380 | 600 |
| 2023/12/12 | 3,365 | 3,370 | 3,345 | 3,370 | 900 |
| 2023/12/11 | 3,360 | 3,365 | 3,355 | 3,365 | 900 |
| 2023/12/08 | 3,350 | 3,360 | 3,350 | 3,360 | 600 |
| 2023/12/07 | 3,370 | 3,370 | 3,350 | 3,350 | 200 |
| 2023/12/06 | 3,370 | 3,370 | 3,370 | 3,370 | 100 |
| 2023/12/04 | 3,380 | 3,380 | 3,380 | 3,380 | 200 |
| 2023/12/01 | 3,480 | 3,480 | 3,345 | 3,385 | 1,000 |
| 2023/11/30 | 3,380 | 3,380 | 3,380 | 3,380 | 100 |
| 2023/11/28 | 3,390 | 3,390 | 3,390 | 3,390 | 100 |
| 2023/11/27 | 3,360 | 3,390 | 3,345 | 3,345 | 600 |
| 2023/11/24 | 3,350 | 3,360 | 3,350 | 3,360 | 200 |
| 2023/11/22 | 3,280 | 3,340 | 3,280 | 3,340 | 300 |
| 2023/11/21 | 3,305 | 3,305 | 3,300 | 3,300 | 200 |
| 2023/11/20 | 3,300 | 3,300 | 3,290 | 3,290 | 700 |
| 2023/11/16 | 3,370 | 3,370 | 3,300 | 3,335 | 900 |
| 2023/11/15 | 3,420 | 3,420 | 3,420 | 3,420 | 300 |
| 2023/11/14 | 3,420 | 3,420 | 3,420 | 3,420 | 100 |
| 2023/11/13 | 3,400 | 3,420 | 3,400 | 3,420 | 800 |
| 2023/11/10 | 3,350 | 3,390 | 3,340 | 3,390 | 400 |
| 2023/11/09 | 3,325 | 3,370 | 3,325 | 3,370 | 500 |
| 2023/11/08 | 3,330 | 3,330 | 3,330 | 3,330 | 100 |
| 2023/11/01 | 3,335 | 3,335 | 3,270 | 3,270 | 500 |
| 2023/10/31 | 3,285 | 3,435 | 3,280 | 3,280 | 2,900 |
| 2023/10/30 | 3,275 | 3,275 | 3,270 | 3,270 | 400 |
| 2023/10/27 | 3,465 | 3,500 | 3,220 | 3,230 | 1,900 |
| 2023/10/26 | 3,105 | 3,195 | 3,105 | 3,185 | 1,600 |
| 2023/10/25 | 3,105 | 3,105 | 3,105 | 3,105 | 100 |
| 2023/10/24 | 3,140 | 3,140 | 3,105 | 3,105 | 600 |
| 2023/10/23 | 3,145 | 3,145 | 3,140 | 3,140 | 500 |
| 2023/10/18 | 3,175 | 3,175 | 3,175 | 3,175 | 100 |
| 2023/10/17 | 3,135 | 3,165 | 3,135 | 3,165 | 500 |
| 2023/10/16 | 3,130 | 3,135 | 3,125 | 3,135 | 700 |
| 2023/10/13 | 3,145 | 3,145 | 3,130 | 3,130 | 300 |
| 2023/10/12 | 3,135 | 3,145 | 3,135 | 3,145 | 300 |
| 2023/10/11 | 3,135 | 3,135 | 3,135 | 3,135 | 100 |
| 2023/10/10 | 3,135 | 3,145 | 3,135 | 3,135 | 300 |
| 2023/10/06 | 3,130 | 3,130 | 3,130 | 3,130 | 100 |
| 2023/10/05 | 3,130 | 3,130 | 3,130 | 3,130 | 200 |
| 2023/10/04 | 3,120 | 3,145 | 3,115 | 3,115 | 500 |
| 2023/10/03 | 3,150 | 3,150 | 3,125 | 3,150 | 600 |
| 2023/10/02 | 3,165 | 3,180 | 3,150 | 3,150 | 3,400 |
| 2023/09/29 | 3,120 | 3,210 | 3,120 | 3,165 | 400 |
| 2023/09/28 | 3,115 | 3,115 | 3,115 | 3,115 | 300 |
| 2023/09/27 | 3,190 | 3,195 | 3,160 | 3,160 | 400 |
| 2023/09/26 | 3,200 | 3,200 | 3,200 | 3,200 | 400 |
| 2023/09/25 | 3,200 | 3,200 | 3,180 | 3,200 | 1,600 |
| 2023/09/22 | 3,185 | 3,195 | 3,165 | 3,195 | 1,500 |
| 2023/09/21 | 3,170 | 3,175 | 3,170 | 3,175 | 700 |
| 2023/09/20 | 3,170 | 3,170 | 3,170 | 3,170 | 600 |
| 2023/09/19 | 3,155 | 3,165 | 3,155 | 3,165 | 1,800 |
| 2023/09/15 | 3,150 | 3,165 | 3,120 | 3,120 | 1,600 |
| 2023/09/13 | 3,115 | 3,145 | 3,115 | 3,145 | 200 |
| 2023/09/08 | 3,105 | 3,110 | 3,105 | 3,110 | 200 |
| 2023/09/07 | 3,135 | 3,135 | 3,100 | 3,100 | 500 |
| 2023/09/04 | 3,140 | 3,160 | 3,140 | 3,160 | 600 |
| 2023/09/01 | 3,130 | 3,135 | 3,130 | 3,135 | 400 |
| 2023/08/31 | 3,160 | 3,160 | 3,160 | 3,160 | 400 |
| 2023/08/30 | 3,140 | 3,160 | 3,140 | 3,160 | 1,700 |
| 2023/08/29 | 3,135 | 3,140 | 3,135 | 3,140 | 1,700 |
| 2023/08/28 | 3,085 | 3,085 | 3,085 | 3,085 | 300 |
| 2023/08/25 | 3,070 | 3,070 | 3,070 | 3,070 | 100 |
| 2023/08/22 | 3,065 | 3,065 | 3,065 | 3,065 | 500 |
| 2023/08/21 | 3,065 | 3,065 | 3,065 | 3,065 | 100 |
| 2023/08/18 | 3,090 | 3,090 | 3,090 | 3,090 | 100 |
| 2023/08/16 | 3,090 | 3,090 | 3,070 | 3,090 | 300 |
| 2023/08/15 | 3,095 | 3,095 | 3,090 | 3,090 | 500 |
| 2023/08/14 | 3,100 | 3,130 | 3,100 | 3,100 | 900 |
| 2023/08/10 | 3,140 | 3,145 | 3,100 | 3,100 | 1,300 |
| 2023/08/08 | 3,130 | 3,140 | 3,130 | 3,140 | 400 |
| 2023/08/07 | 3,130 | 3,130 | 3,130 | 3,130 | 200 |
| 2023/08/03 | 3,140 | 3,140 | 3,140 | 3,140 | 100 |
| 2023/08/02 | 3,130 | 3,145 | 3,130 | 3,140 | 1,200 |
| 2023/08/01 | 3,110 | 3,110 | 3,110 | 3,110 | 300 |
| 2023/07/31 | 3,120 | 3,120 | 3,110 | 3,110 | 500 |
| 2023/07/27 | 3,130 | 3,130 | 3,100 | 3,120 | 500 |
| 2023/07/26 | 3,120 | 3,130 | 3,120 | 3,130 | 1,800 |
| 2023/07/25 | 3,100 | 3,100 | 3,090 | 3,100 | 900 |
| 2023/07/24 | 3,080 | 3,090 | 3,080 | 3,090 | 500 |
| 2023/07/21 | 3,085 | 3,090 | 3,085 | 3,090 | 200 |
| 2023/07/20 | 3,090 | 3,090 | 3,090 | 3,090 | 300 |
| 2023/07/18 | 3,090 | 3,090 | 3,090 | 3,090 | 400 |
| 2023/07/13 | 3,070 | 3,145 | 3,070 | 3,145 | 900 |
| 2023/07/12 | 3,070 | 3,070 | 3,070 | 3,070 | 300 |
| 2023/07/11 | 3,070 | 3,070 | 3,070 | 3,070 | 400 |
| 2023/07/10 | 3,070 | 3,100 | 3,070 | 3,070 | 1,000 |
| 2023/07/07 | 3,080 | 3,080 | 3,070 | 3,070 | 500 |
| 2023/07/06 | 3,080 | 3,080 | 3,080 | 3,080 | 300 |
| 2023/07/05 | 3,055 | 3,080 | 3,055 | 3,080 | 700 |
| 2023/07/04 | 3,085 | 3,085 | 3,085 | 3,085 | 400 |
| 2023/07/03 | 3,090 | 3,090 | 3,085 | 3,085 | 900 |
| 2023/06/30 | 3,090 | 3,090 | 3,090 | 3,090 | 100 |
| 2023/06/28 | 3,015 | 3,045 | 3,015 | 3,045 | 600 |
| 2023/06/27 | 3,035 | 3,035 | 3,035 | 3,035 | 500 |
| 2023/06/26 | 3,020 | 3,055 | 3,020 | 3,035 | 900 |
| 2023/06/23 | 3,070 | 3,070 | 3,070 | 3,070 | 400 |
| 2023/06/22 | 3,100 | 3,100 | 3,070 | 3,070 | 300 |
| 2023/06/21 | 3,050 | 3,100 | 3,050 | 3,100 | 800 |
| 2023/06/20 | 3,070 | 3,075 | 3,060 | 3,075 | 300 |
| 2023/06/19 | 3,070 | 3,080 | 3,070 | 3,080 | 900 |
| 2023/06/16 | 3,065 | 3,070 | 3,065 | 3,070 | 200 |
| 2023/06/12 | 3,000 | 3,000 | 3,000 | 3,000 | 800 |
| 2023/06/08 | 3,000 | 3,000 | 3,000 | 3,000 | 200 |
| 2023/06/06 | 3,035 | 3,035 | 3,035 | 3,035 | 100 |
| 2023/06/05 | 3,030 | 3,035 | 2,975 | 2,981 | 800 |
| 2023/06/02 | 3,030 | 3,030 | 3,030 | 3,030 | 100 |
| 2023/06/01 | 2,990 | 2,990 | 2,990 | 2,990 | 300 |
| 2023/05/31 | 2,995 | 2,995 | 2,990 | 2,990 | 200 |
| 2023/05/29 | 2,997 | 2,997 | 2,992 | 2,992 | 700 |
| 2023/05/26 | 3,020 | 3,025 | 2,990 | 2,990 | 900 |
| 2023/05/25 | 3,045 | 3,045 | 3,045 | 3,045 | 300 |
| 2023/05/24 | 3,050 | 3,050 | 3,050 | 3,050 | 200 |
| 2023/05/23 | 3,050 | 3,050 | 3,050 | 3,050 | 100 |
| 2023/05/22 | 3,050 | 3,050 | 3,050 | 3,050 | 200 |
| 2023/05/19 | 3,075 | 3,075 | 3,075 | 3,075 | 100 |
| 2023/05/18 | 3,080 | 3,080 | 3,030 | 3,030 | 300 |
| 2023/05/17 | 3,030 | 3,030 | 3,030 | 3,030 | 100 |
| 2023/05/16 | 3,050 | 3,050 | 3,050 | 3,050 | 700 |
| 2023/05/15 | 3,030 | 3,040 | 3,030 | 3,040 | 500 |
| 2023/05/12 | 3,000 | 3,000 | 3,000 | 3,000 | 800 |
| 2023/05/10 | 3,000 | 3,000 | 3,000 | 3,000 | 200 |
| 2023/05/01 | 2,980 | 2,980 | 2,980 | 2,980 | 700 |
| 2023/04/28 | 2,970 | 2,972 | 2,970 | 2,972 | 500 |
| 2023/04/27 | 2,970 | 3,020 | 2,970 | 3,020 | 400 |
| 2023/04/26 | 3,005 | 3,005 | 3,005 | 3,005 | 400 |