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 |
|---|---|---|---|---|---|
| 2013/12/30 | 1,800 | 1,800 | 1,800 | 1,800 | 200 |
| 2013/12/26 | 1,777 | 1,799 | 1,759 | 1,799 | 1,200 |
| 2013/12/25 | 1,746 | 1,777 | 1,746 | 1,777 | 700 |
| 2013/12/20 | 1,748 | 1,748 | 1,748 | 1,748 | 100 |
| 2013/12/16 | 1,743 | 1,743 | 1,743 | 1,743 | 100 |
| 2013/12/11 | 1,800 | 1,800 | 1,754 | 1,800 | 1,200 |
| 2013/12/10 | 1,765 | 1,765 | 1,763 | 1,763 | 200 |
| 2013/12/09 | 1,800 | 1,800 | 1,765 | 1,765 | 600 |
| 2013/12/04 | 1,780 | 1,780 | 1,780 | 1,780 | 1,000 |
| 2013/12/03 | 1,770 | 1,770 | 1,770 | 1,770 | 100 |
| 2013/12/02 | 1,800 | 1,800 | 1,800 | 1,800 | 200 |
| 2013/11/27 | 1,800 | 1,800 | 1,780 | 1,800 | 500 |
| 2013/11/26 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 |
| 2013/11/25 | 1,800 | 1,840 | 1,800 | 1,800 | 500 |
| 2013/11/22 | 1,800 | 1,800 | 1,800 | 1,800 | 500 |
| 2013/11/01 | 1,790 | 1,790 | 1,790 | 1,790 | 200 |
| 2013/10/30 | 1,737 | 1,738 | 1,737 | 1,738 | 1,000 |
| 2013/10/28 | 1,797 | 1,800 | 1,797 | 1,800 | 1,600 |
| 2013/10/25 | 1,790 | 1,790 | 1,790 | 1,790 | 500 |
| 2013/10/21 | 1,732 | 1,732 | 1,732 | 1,732 | 100 |
| 2013/10/18 | 1,750 | 1,756 | 1,750 | 1,756 | 300 |
| 2013/10/15 | 1,719 | 1,719 | 1,719 | 1,719 | 200 |
| 2013/10/11 | 1,759 | 1,759 | 1,759 | 1,759 | 600 |
| 2013/10/10 | 1,715 | 1,715 | 1,715 | 1,715 | 100 |
| 2013/10/02 | 1,730 | 1,730 | 1,721 | 1,721 | 200 |
| 2013/10/01 | 1,770 | 1,770 | 1,770 | 1,770 | 400 |
| 2013/09/26 | 1,730 | 1,730 | 1,730 | 1,730 | 800 |
| 2013/09/24 | 1,790 | 1,790 | 1,701 | 1,730 | 3,500 |
| 2013/09/20 | 1,780 | 1,800 | 1,780 | 1,800 | 400 |
| 2013/09/18 | 1,740 | 1,740 | 1,740 | 1,740 | 200 |
| 2013/09/11 | 1,780 | 1,780 | 1,780 | 1,780 | 600 |
| 2013/09/10 | 1,780 | 1,780 | 1,780 | 1,780 | 300 |
| 2013/09/02 | 1,790 | 1,790 | 1,790 | 1,790 | 200 |
| 2013/08/30 | 1,700 | 1,751 | 1,700 | 1,750 | 1,300 |
| 2013/08/28 | 1,671 | 1,671 | 1,671 | 1,671 | 100 |
| 2013/08/26 | 1,681 | 1,681 | 1,681 | 1,681 | 900 |
| 2013/08/15 | 1,721 | 1,721 | 1,721 | 1,721 | 100 |
| 2013/08/14 | 1,735 | 1,750 | 1,735 | 1,750 | 500 |
| 2013/08/01 | 1,793 | 1,793 | 1,793 | 1,793 | 200 |
| 2013/07/26 | 1,741 | 1,741 | 1,741 | 1,741 | 600 |
| 2013/07/25 | 1,750 | 1,750 | 1,750 | 1,750 | 400 |
| 2013/07/24 | 1,750 | 1,750 | 1,750 | 1,750 | 100 |
| 2013/07/22 | 1,833 | 1,833 | 1,750 | 1,750 | 1,000 |
| 2013/07/11 | 1,833 | 1,833 | 1,833 | 1,833 | 1,200 |
| 2013/07/10 | 1,780 | 1,780 | 1,780 | 1,780 | 100 |
| 2013/07/01 | 1,741 | 1,795 | 1,741 | 1,795 | 500 |
| 2013/06/28 | 1,734 | 1,750 | 1,734 | 1,750 | 600 |
| 2013/06/27 | 1,893 | 1,893 | 1,755 | 1,755 | 4,800 |
| 2013/06/26 | 1,777 | 1,900 | 1,777 | 1,900 | 2,400 |
| 2013/06/25 | 1,725 | 1,725 | 1,725 | 1,725 | 100 |
| 2013/06/21 | 1,750 | 1,750 | 1,750 | 1,750 | 100 |
| 2013/06/19 | 1,750 | 1,750 | 1,750 | 1,750 | 300 |
| 2013/06/17 | 1,740 | 1,740 | 1,740 | 1,740 | 100 |
| 2013/06/11 | 1,650 | 1,690 | 1,650 | 1,690 | 700 |
| 2013/06/10 | 1,650 | 1,650 | 1,650 | 1,650 | 100 |
| 2013/06/07 | 1,610 | 1,610 | 1,610 | 1,610 | 100 |
| 2013/06/06 | 1,680 | 1,680 | 1,650 | 1,650 | 600 |
| 2013/06/05 | 1,690 | 1,697 | 1,690 | 1,697 | 200 |
| 2013/06/03 | 1,719 | 1,719 | 1,719 | 1,719 | 200 |
| 2013/05/31 | 1,845 | 1,845 | 1,650 | 1,689 | 2,400 |
| 2013/05/30 | 1,800 | 1,800 | 1,733 | 1,733 | 400 |
| 2013/05/27 | 1,900 | 1,900 | 1,900 | 1,900 | 500 |
| 2013/05/08 | 1,900 | 1,900 | 1,900 | 1,900 | 200 |
| 2013/05/07 | 1,830 | 1,950 | 1,830 | 1,950 | 2,200 |
| 2013/05/02 | 1,825 | 1,850 | 1,825 | 1,830 | 900 |
| 2013/05/01 | 1,850 | 1,850 | 1,825 | 1,825 | 700 |
| 2013/04/30 | 1,820 | 1,820 | 1,820 | 1,820 | 600 |
| 2013/04/26 | 1,809 | 1,809 | 1,809 | 1,809 | 800 |
| 2013/04/25 | 1,711 | 1,768 | 1,711 | 1,768 | 300 |
| 2013/04/24 | 1,710 | 1,710 | 1,706 | 1,706 | 600 |
| 2013/04/23 | 1,715 | 1,715 | 1,710 | 1,710 | 500 |
| 2013/04/22 | 1,711 | 1,790 | 1,710 | 1,790 | 300 |
| 2013/04/19 | 1,750 | 1,750 | 1,750 | 1,750 | 200 |
| 2013/04/18 | 1,700 | 1,700 | 1,700 | 1,700 | 100 |
| 2013/04/17 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 |
| 2013/04/15 | 1,680 | 1,680 | 1,670 | 1,670 | 200 |
| 2013/04/12 | 1,681 | 1,681 | 1,680 | 1,680 | 200 |
| 2013/04/10 | 1,701 | 1,701 | 1,701 | 1,701 | 100 |
| 2013/04/09 | 1,701 | 1,701 | 1,701 | 1,701 | 100 |
| 2013/04/08 | 1,740 | 1,740 | 1,740 | 1,740 | 100 |
| 2013/04/04 | 1,700 | 1,700 | 1,700 | 1,700 | 200 |
| 2013/04/01 | 1,800 | 1,800 | 1,712 | 1,712 | 300 |
| 2013/03/28 | 1,692 | 1,800 | 1,692 | 1,800 | 1,500 |
| 2013/03/27 | 1,800 | 1,800 | 1,700 | 1,731 | 900 |
| 2013/03/26 | 1,815 | 1,815 | 1,810 | 1,815 | 1,600 |
| 2013/03/25 | 1,810 | 1,810 | 1,810 | 1,810 | 500 |
| 2013/03/22 | 1,815 | 1,815 | 1,800 | 1,800 | 1,000 |
| 2013/03/21 | 1,815 | 1,815 | 1,812 | 1,815 | 1,500 |
| 2013/03/19 | 1,780 | 1,795 | 1,780 | 1,795 | 1,100 |
| 2013/03/18 | 1,780 | 1,780 | 1,779 | 1,779 | 1,400 |
| 2013/03/15 | 1,750 | 1,750 | 1,750 | 1,750 | 100 |
| 2013/03/13 | 1,750 | 1,750 | 1,750 | 1,750 | 200 |
| 2013/03/12 | 1,779 | 1,779 | 1,779 | 1,779 | 100 |
| 2013/03/11 | 1,780 | 1,780 | 1,700 | 1,779 | 2,000 |
| 2013/03/08 | 1,690 | 1,690 | 1,660 | 1,660 | 200 |
| 2013/03/07 | 1,690 | 1,690 | 1,690 | 1,690 | 500 |
| 2013/03/04 | 1,655 | 1,655 | 1,655 | 1,655 | 100 |
| 2013/03/01 | 1,649 | 1,649 | 1,649 | 1,649 | 200 |
| 2013/02/27 | 1,620 | 1,620 | 1,620 | 1,620 | 200 |
| 2013/02/26 | 1,597 | 1,611 | 1,597 | 1,611 | 1,600 |
| 2013/02/25 | 1,657 | 1,657 | 1,627 | 1,627 | 300 |
| 2013/02/19 | 1,637 | 1,637 | 1,637 | 1,637 | 100 |
| 2013/02/18 | 1,568 | 1,580 | 1,568 | 1,580 | 300 |
| 2013/02/15 | 1,604 | 1,604 | 1,602 | 1,602 | 200 |
| 2013/02/13 | 1,605 | 1,606 | 1,605 | 1,606 | 200 |
| 2013/02/08 | 1,634 | 1,634 | 1,634 | 1,634 | 100 |
| 2013/02/06 | 1,617 | 1,617 | 1,617 | 1,617 | 100 |
| 2013/02/05 | 1,632 | 1,632 | 1,632 | 1,632 | 100 |
| 2013/02/01 | 1,633 | 1,633 | 1,633 | 1,633 | 300 |
| 2013/01/31 | 1,611 | 1,611 | 1,611 | 1,611 | 300 |
| 2013/01/30 | 1,614 | 1,614 | 1,601 | 1,601 | 1,000 |
| 2013/01/29 | 1,618 | 1,618 | 1,618 | 1,618 | 100 |
| 2013/01/28 | 1,626 | 1,626 | 1,626 | 1,626 | 900 |
| 2013/01/25 | 1,613 | 1,630 | 1,613 | 1,630 | 200 |
| 2013/01/24 | 1,610 | 1,610 | 1,610 | 1,610 | 200 |
| 2013/01/22 | 1,600 | 1,600 | 1,600 | 1,600 | 100 |
| 2013/01/18 | 1,670 | 1,670 | 1,670 | 1,670 | 100 |
| 2013/01/16 | 1,600 | 1,600 | 1,600 | 1,600 | 500 |
| 2013/01/15 | 1,600 | 1,600 | 1,600 | 1,600 | 200 |
| 2013/01/09 | 1,600 | 1,600 | 1,600 | 1,600 | 600 |
| 2013/01/04 | 1,630 | 1,700 | 1,630 | 1,700 | 1,300 |