3840 パス(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 196,000 | 205,000 | 196,000 | 199,000 | 95 | 1,990 |
| 2007-12-27 | 218,000 | 224,000 | 201,000 | 204,000 | 576 | 2,040 |
| 2007-12-26 | 197,000 | 215,000 | 195,000 | 215,000 | 384 | 2,150 |
| 2007-12-25 | 210,000 | 214,000 | 199,000 | 200,000 | 335 | 2,000 |
| 2007-12-21 | 196,000 | 211,000 | 196,000 | 205,000 | 620 | 2,050 |
| 2007-12-20 | 213,000 | 220,000 | 192,000 | 199,000 | 1,332 | 1,990 |
| 2007-12-19 | 190,000 | 217,000 | 188,000 | 217,000 | 951 | 2,170 |
| 2007-12-18 | 202,000 | 202,000 | 186,000 | 187,000 | 357 | 1,870 |
| 2007-12-17 | 192,000 | 192,000 | 175,000 | 181,000 | 428 | 1,810 |
| 2007-12-14 | 215,000 | 218,000 | 201,000 | 203,000 | 215 | 2,030 |
| 2007-12-13 | 224,000 | 224,000 | 211,000 | 213,000 | 220 | 2,130 |
| 2007-12-12 | 221,000 | 227,000 | 217,000 | 227,000 | 302 | 2,270 |
| 2007-12-11 | 220,000 | 230,000 | 220,000 | 226,000 | 506 | 2,260 |
| 2007-12-10 | 244,000 | 245,000 | 221,000 | 221,000 | 826 | 2,210 |
| 2007-12-07 | 270,000 | 285,000 | 243,000 | 244,000 | 2,908 | 2,440 |
| 2007-12-06 | 257,000 | 281,000 | 253,000 | 274,000 | 5,781 | 2,740 |
| 2007-12-05 | 203,000 | 241,000 | 199,000 | 241,000 | 2,274 | 2,410 |
| 2007-12-04 | 206,000 | 208,000 | 197,000 | 201,000 | 323 | 2,010 |
| 2007-12-03 | 197,000 | 204,000 | 197,000 | 203,000 | 228 | 2,030 |
| 2007-11-30 | 199,000 | 199,000 | 193,000 | 195,000 | 189 | 1,950 |
| 2007-11-29 | 210,000 | 213,000 | 196,000 | 199,000 | 583 | 1,990 |
| 2007-11-28 | 178,000 | 200,000 | 178,000 | 199,000 | 436 | 1,990 |
| 2007-11-27 | 163,000 | 178,000 | 162,000 | 178,000 | 200 | 1,780 |
| 2007-11-26 | 174,000 | 177,000 | 172,000 | 172,000 | 120 | 1,720 |
| 2007-11-22 | 168,000 | 177,000 | 162,000 | 175,000 | 228 | 1,750 |
| 2007-11-21 | 186,000 | 189,000 | 171,000 | 171,000 | 181 | 1,710 |
| 2007-11-20 | 170,000 | 183,000 | 169,000 | 180,000 | 265 | 1,800 |
| 2007-11-19 | 201,000 | 202,000 | 182,000 | 185,000 | 280 | 1,850 |
| 2007-11-16 | 197,000 | 201,000 | 190,000 | 201,000 | 267 | 2,010 |
| 2007-11-15 | 208,000 | 208,000 | 202,000 | 204,000 | 225 | 2,040 |
| 2007-11-14 | 211,000 | 214,000 | 205,000 | 210,000 | 369 | 2,100 |
| 2007-11-13 | 204,000 | 208,000 | 198,000 | 203,000 | 482 | 2,030 |
| 2007-11-12 | 220,000 | 222,000 | 194,000 | 200,000 | 780 | 2,000 |
| 2007-11-09 | 203,000 | 216,000 | 198,000 | 204,000 | 676 | 2,040 |
| 2007-11-08 | 221,000 | 235,000 | 219,000 | 231,000 | 563 | 2,310 |
| 2007-11-07 | 260,000 | 260,000 | 228,000 | 233,000 | 522 | 2,330 |
| 2007-11-06 | 252,000 | 256,000 | 240,000 | 240,000 | 520 | 2,400 |
| 2007-11-05 | 284,000 | 286,000 | 258,000 | 259,000 | 931 | 2,590 |
| 2007-11-02 | 282,000 | 307,000 | 280,000 | 290,000 | 1,091 | 2,900 |
| 2007-11-01 | 328,000 | 333,000 | 291,000 | 294,000 | 3,776 | 2,940 |
| 2007-10-31 | 268,000 | 308,000 | 267,000 | 308,000 | 2,534 | 3,080 |
| 2007-10-30 | 279,000 | 280,000 | 268,000 | 268,000 | 398 | 2,680 |
| 2007-10-29 | 268,000 | 278,000 | 264,000 | 275,000 | 558 | 2,750 |
| 2007-10-26 | 256,000 | 264,000 | 253,000 | 263,000 | 270 | 2,630 |
| 2007-10-25 | 270,000 | 273,000 | 253,000 | 255,000 | 430 | 2,550 |
| 2007-10-24 | 271,000 | 272,000 | 263,000 | 266,000 | 322 | 2,660 |
| 2007-10-23 | 275,000 | 282,000 | 260,000 | 263,000 | 630 | 2,630 |
| 2007-10-22 | 256,000 | 269,000 | 253,000 | 263,000 | 663 | 2,630 |
| 2007-10-19 | 276,000 | 285,000 | 270,000 | 272,000 | 1,014 | 2,720 |
| 2007-10-18 | 261,000 | 286,000 | 256,000 | 280,000 | 1,690 | 2,800 |
| 2007-10-17 | 252,000 | 276,000 | 244,000 | 254,000 | 1,236 | 2,540 |
| 2007-10-16 | 285,000 | 287,000 | 265,000 | 266,000 | 1,019 | 2,660 |
| 2007-10-15 | 315,000 | 315,000 | 296,000 | 298,000 | 681 | 2,980 |
| 2007-10-12 | 310,000 | 319,000 | 302,000 | 306,000 | 1,337 | 3,060 |
| 2007-10-11 | 308,000 | 328,000 | 306,000 | 320,000 | 2,015 | 3,200 |
| 2007-10-10 | 336,000 | 340,000 | 302,000 | 313,000 | 5,185 | 3,130 |
| 2007-10-09 | 296,000 | 325,000 | 289,000 | 316,000 | 3,620 | 3,160 |
| 2007-10-05 | 290,000 | 293,000 | 283,000 | 285,000 | 812 | 2,850 |
| 2007-10-04 | 300,000 | 312,000 | 284,000 | 286,000 | 2,063 | 2,860 |
| 2007-10-03 | 295,000 | 310,000 | 291,000 | 296,000 | 2,124 | 2,960 |
| 2007-10-02 | 307,000 | 328,000 | 293,000 | 299,000 | 5,734 | 2,990 |
| 2007-10-01 | 290,000 | 299,000 | 278,000 | 299,000 | 1,803 | 2,990 |
| 2007-09-28 | 291,000 | 294,000 | 264,000 | 274,000 | 1,150 | 2,740 |
| 2007-09-27 | 296,000 | 303,000 | 280,000 | 285,000 | 2,036 | 2,850 |
| 2007-09-26 | 248,000 | 288,000 | 245,000 | 288,000 | 3,108 | 2,880 |
| 2007-09-25 | 242,000 | 273,000 | 235,000 | 252,000 | 3,075 | 2,520 |
| 2007-09-21 | 210,000 | 246,000 | 208,000 | 246,000 | 3,999 | 2,460 |
| 2007-09-20 | 222,000 | 222,000 | 206,000 | 206,000 | 354 | 2,060 |
| 2007-09-19 | 227,000 | 228,000 | 214,000 | 215,000 | 657 | 2,150 |
| 2007-09-18 | 215,000 | 225,000 | 203,000 | 211,000 | 791 | 2,110 |
| 2007-09-14 | 238,000 | 250,000 | 217,000 | 228,000 | 1,802 | 2,280 |
| 2007-09-13 | 242,000 | 259,000 | 236,000 | 242,000 | 2,980 | 2,420 |
| 2007-09-12 | 257,000 | 293,000 | 234,000 | 234,000 | 4,028 | 2,340 |
| 2007-09-11 | 278,000 | 279,000 | 247,000 | 253,000 | 1,307 | 2,530 |
| 2007-09-10 | 302,000 | 305,000 | 272,000 | 272,000 | 760 | 2,720 |
| 2007-09-07 | 352,000 | 352,000 | 305,000 | 322,000 | 209 | 3,220 |
| 2007-09-06 | 357,000 | 357,000 | 331,000 | 347,000 | 93 | 3,470 |
| 2007-09-05 | 394,000 | 395,000 | 361,000 | 368,000 | 57 | 3,680 |
| 2007-09-04 | 400,000 | 400,000 | 379,000 | 391,000 | 83 | 3,910 |
| 2007-09-03 | 388,000 | 399,000 | 381,000 | 395,000 | 166 | 3,950 |
| 2007-08-31 | 344,000 | 394,000 | 335,000 | 393,000 | 422 | 3,930 |
| 2007-08-30 | 350,000 | 355,000 | 339,000 | 344,000 | 122 | 3,440 |
| 2007-08-29 | 336,000 | 340,000 | 328,000 | 340,000 | 49 | 3,400 |
| 2007-08-28 | 354,000 | 355,000 | 345,000 | 350,000 | 67 | 3,500 |
| 2007-08-27 | 338,000 | 365,000 | 338,000 | 355,000 | 253 | 3,550 |
| 2007-08-24 | 324,000 | 345,000 | 322,000 | 336,000 | 215 | 3,360 |
| 2007-08-23 | 312,000 | 348,000 | 305,000 | 329,000 | 384 | 3,290 |
| 2007-08-22 | 286,000 | 316,000 | 282,000 | 307,000 | 256 | 3,070 |
| 2007-08-21 | 292,000 | 304,000 | 286,000 | 294,000 | 101 | 2,940 |
| 2007-08-20 | 282,000 | 300,000 | 266,000 | 292,000 | 160 | 2,920 |
| 2007-08-17 | 294,000 | 296,000 | 265,000 | 266,000 | 195 | 2,660 |
| 2007-08-16 | 302,000 | 307,000 | 293,000 | 297,000 | 114 | 2,970 |
| 2007-08-15 | 303,000 | 313,000 | 302,000 | 312,000 | 99 | 3,120 |
| 2007-08-14 | 312,000 | 318,000 | 300,000 | 308,000 | 144 | 3,080 |
| 2007-08-13 | 309,000 | 325,000 | 307,000 | 307,000 | 98 | 3,070 |
| 2007-08-10 | 295,000 | 336,000 | 295,000 | 329,000 | 189 | 3,290 |
| 2007-08-09 | 341,000 | 341,000 | 301,000 | 335,000 | 191 | 3,350 |
| 2007-08-08 | 350,000 | 352,000 | 310,000 | 340,000 | 439 | 3,400 |
| 2007-08-07 | 373,000 | 375,000 | 347,000 | 360,000 | 90 | 3,600 |
| 2007-08-06 | 361,000 | 370,000 | 349,000 | 370,000 | 83 | 3,700 |
| 2007-08-03 | 396,000 | 403,000 | 374,000 | 376,000 | 167 | 3,760 |
| 2007-08-02 | 410,000 | 415,000 | 383,000 | 391,000 | 70 | 3,910 |
| 2007-08-01 | 413,000 | 434,000 | 401,000 | 408,000 | 81 | 4,080 |
| 2007-07-31 | 431,000 | 436,000 | 415,000 | 428,000 | 145 | 4,280 |
| 2007-07-30 | 389,000 | 421,000 | 389,000 | 421,000 | 91 | 4,210 |
| 2007-07-27 | 402,000 | 409,000 | 391,000 | 399,000 | 204 | 3,990 |
| 2007-07-26 | 421,000 | 437,000 | 417,000 | 417,000 | 136 | 4,170 |
| 2007-07-25 | 416,000 | 436,000 | 416,000 | 426,000 | 268 | 4,260 |
| 2007-07-24 | 416,000 | 441,000 | 405,000 | 436,000 | 415 | 4,360 |
| 2007-07-23 | 393,000 | 398,000 | 372,000 | 391,000 | 413 | 3,910 |
| 2007-07-20 | 454,000 | 458,000 | 401,000 | 418,000 | 503 | 4,180 |
| 2007-07-19 | 482,000 | 485,000 | 446,000 | 451,000 | 164 | 4,510 |
| 2007-07-18 | 455,000 | 478,000 | 435,000 | 477,000 | 192 | 4,770 |
| 2007-07-17 | 469,000 | 469,000 | 451,000 | 453,000 | 212 | 4,530 |
| 2007-07-13 | 480,000 | 486,000 | 460,000 | 469,000 | 171 | 4,690 |
| 2007-07-12 | 498,000 | 503,000 | 475,000 | 481,000 | 388 | 4,810 |
| 2007-07-11 | 492,000 | 519,000 | 491,000 | 499,000 | 534 | 4,990 |
| 2007-07-10 | 508,000 | 510,000 | 490,000 | 495,000 | 185 | 4,950 |
| 2007-07-09 | 489,000 | 509,000 | 489,000 | 508,000 | 159 | 5,080 |
| 2007-07-06 | 484,000 | 499,000 | 471,000 | 493,000 | 180 | 4,930 |
| 2007-07-05 | 491,000 | 508,000 | 463,000 | 475,000 | 475 | 4,750 |
| 2007-07-04 | 516,000 | 519,000 | 492,000 | 494,000 | 433 | 4,940 |
| 2007-07-03 | 534,000 | 552,000 | 511,000 | 512,000 | 697 | 5,120 |
| 2007-07-02 | 506,000 | 540,000 | 494,000 | 540,000 | 829 | 5,400 |
| 2007-06-29 | 535,000 | 540,000 | 516,000 | 522,000 | 597 | 5,220 |
| 2007-06-28 | 561,000 | 569,000 | 536,000 | 545,000 | 679 | 5,450 |
| 2007-06-27 | 535,000 | 572,000 | 533,000 | 552,000 | 1,239 | 5,520 |
| 2007-06-26 | 634,000 | 650,000 | 544,000 | 544,000 | 2,883 | 5,440 |
| 2007-06-25 | 589,000 | 644,000 | 587,000 | 644,000 | 1,775 | 6,440 |
| 2007-06-22 | 562,000 | 615,000 | 556,000 | 584,000 | 2,524 | 5,840 |
| 2007-06-21 | 543,000 | 558,000 | 531,000 | 557,000 | 369 | 5,570 |
| 2007-06-20 | 536,000 | 559,000 | 533,000 | 548,000 | 495 | 5,480 |
| 2007-06-19 | 569,000 | 582,000 | 540,000 | 541,000 | 534 | 5,410 |
| 2007-06-18 | 575,000 | 594,000 | 557,000 | 565,000 | 778 | 5,650 |
| 2007-06-15 | 576,000 | 578,000 | 556,000 | 572,000 | 640 | 5,720 |
| 2007-06-14 | 589,000 | 595,000 | 552,000 | 586,000 | 890 | 5,860 |
| 2007-06-13 | 554,000 | 583,000 | 515,000 | 579,000 | 1,252 | 5,790 |
| 2007-06-12 | 600,000 | 639,000 | 520,000 | 534,000 | 1,626 | 5,340 |
| 2007-06-11 | 595,000 | 623,000 | 565,000 | 608,000 | 2,107 | 6,080 |
| 2007-06-08 | 570,000 | 616,000 | 540,000 | 565,000 | 3,418 | 5,650 |
| 2007-06-07 | 469,000 | 520,000 | 464,000 | 520,000 | 1,154 | 5,200 |
| 2007-06-06 | 450,000 | 470,000 | 445,000 | 470,000 | 280 | 4,700 |
| 2007-06-05 | 460,000 | 465,000 | 450,000 | 453,000 | 155 | 4,530 |
| 2007-06-04 | 474,000 | 477,000 | 464,000 | 465,000 | 208 | 4,650 |
| 2007-06-01 | 469,000 | 472,000 | 461,000 | 467,000 | 103 | 4,670 |
| 2007-05-31 | 471,000 | 483,000 | 462,000 | 464,000 | 190 | 4,640 |
| 2007-05-30 | 496,000 | 496,000 | 466,000 | 471,000 | 238 | 4,710 |
| 2007-05-29 | 500,000 | 514,000 | 485,000 | 492,000 | 292 | 4,920 |
| 2007-05-28 | 489,000 | 519,000 | 480,000 | 510,000 | 513 | 5,100 |
| 2007-05-25 | 464,000 | 485,000 | 464,000 | 480,000 | 129 | 4,800 |
| 2007-05-24 | 481,000 | 488,000 | 472,000 | 484,000 | 126 | 4,840 |
| 2007-05-23 | 469,000 | 494,000 | 469,000 | 480,000 | 342 | 4,800 |
| 2007-05-22 | 441,000 | 467,000 | 440,000 | 460,000 | 220 | 4,600 |
| 2007-05-21 | 451,000 | 466,000 | 441,000 | 451,000 | 166 | 4,510 |
| 2007-05-18 | 461,000 | 462,000 | 432,000 | 450,000 | 240 | 4,500 |
| 2007-05-17 | 465,000 | 498,000 | 451,000 | 451,000 | 421 | 4,510 |
| 2007-05-16 | 543,000 | 558,000 | 465,000 | 467,000 | 1,064 | 4,670 |
| 2007-05-15 | 531,000 | 585,000 | 524,000 | 533,000 | 2,506 | 5,330 |
| 2007-05-14 | 505,000 | 543,000 | 499,000 | 521,000 | 684 | 5,210 |
| 2007-05-11 | 513,000 | 513,000 | 498,000 | 505,000 | 127 | 5,050 |
| 2007-05-10 | 503,000 | 520,000 | 498,000 | 512,000 | 319 | 5,120 |
| 2007-05-09 | 503,000 | 525,000 | 493,000 | 502,000 | 270 | 5,020 |
| 2007-05-08 | 527,000 | 527,000 | 493,000 | 504,000 | 218 | 5,040 |
| 2007-05-07 | 520,000 | 530,000 | 505,000 | 517,000 | 465 | 5,170 |
| 2007-05-02 | 485,000 | 530,000 | 470,000 | 522,000 | 931 | 5,220 |
| 2007-05-01 | 457,000 | 489,000 | 456,000 | 480,000 | 470 | 4,800 |
| 2007-04-27 | 443,000 | 453,000 | 435,000 | 440,000 | 123 | 4,400 |
| 2007-04-26 | 469,000 | 469,000 | 440,000 | 443,000 | 249 | 4,430 |
| 2007-04-25 | 485,000 | 485,000 | 460,000 | 464,000 | 163 | 4,640 |
| 2007-04-24 | 446,000 | 486,000 | 441,000 | 480,000 | 690 | 4,800 |
| 2007-04-23 | 460,000 | 461,000 | 435,000 | 444,000 | 461 | 4,440 |
| 2007-04-20 | 503,000 | 520,000 | 463,000 | 473,000 | 706 | 4,730 |
| 2007-04-19 | 495,000 | 553,000 | 472,000 | 493,000 | 2,646 | 4,930 |
| 2007-04-18 | 456,000 | 505,000 | 447,000 | 505,000 | 1,636 | 5,050 |
| 2007-04-17 | 461,000 | 470,000 | 435,000 | 455,000 | 892 | 4,550 |
| 2007-04-16 | 519,000 | 529,000 | 460,000 | 466,000 | 1,078 | 4,660 |
| 2007-04-13 | 550,000 | 557,000 | 508,000 | 519,000 | 981 | 5,190 |
| 2007-04-12 | 561,000 | 575,000 | 521,000 | 533,000 | 2,458 | 5,330 |
| 2007-04-11 | 659,000 | 680,000 | 565,000 | 571,000 | 2,748 | 5,710 |
| 2007-04-10 | 594,000 | 671,000 | 571,000 | 641,000 | 4,726 | 6,410 |
| 2007-04-09 | 615,000 | 615,000 | 553,000 | 594,000 | 2,940 | 5,940 |
| 2007-04-06 | 644,000 | 654,000 | 582,000 | 606,000 | 1,734 | 6,060 |
| 2007-04-05 | 637,000 | 690,000 | 628,000 | 629,000 | 4,872 | 6,290 |
| 2007-04-04 | 638,000 | 687,000 | 625,000 | 644,000 | 5,902 | 6,440 |
| 2007-04-03 | 639,000 | 664,000 | 610,000 | 615,000 | 2,629 | 6,150 |
| 2007-04-02 | 651,000 | 670,000 | 613,000 | 633,000 | 4,386 | 6,330 |
| 2007-03-30 | 619,000 | 698,000 | 611,000 | 645,000 | 6,036 | 6,450 |
| 2007-03-29 | 632,000 | 646,000 | 608,000 | 615,000 | 3,231 | 6,150 |
| 2007-03-28 | 600,000 | 655,000 | 576,000 | 640,000 | 7,237 | 6,400 |
| 2007-03-27 | 508,000 | 595,000 | 487,000 | 595,000 | 6,351 | 5,950 |
| 2007-03-26 | 527,000 | 548,000 | 500,000 | 502,000 | 3,015 | 5,020 |
| 2007-03-23 | 540,000 | 560,000 | 506,000 | 517,000 | 3,161 | 5,170 |
| 2007-03-22 | 490,000 | 570,000 | 490,000 | 531,000 | 6,703 | 5,310 |
| 2007-03-20 | 500,000 | 535,000 | 480,000 | 500,000 | 5,840 | 5,000 |
| 2007-03-19 | 475,000 | 485,000 | 464,000 | 485,000 | 3,379 | 4,850 |
| 2007-03-16 | 400,000 | 435,000 | 382,000 | 435,000 | 4,986 | 4,350 |
| 2007-03-15 | 345,000 | 385,000 | 342,000 | 385,000 | 9,170 | 3,850 |
| 2007-03-14 | 320,000 | 349,000 | 308,000 | 335,000 | 11,408 | 3,350 |
| 2007-03-13 | 337,000 | 402,000 | 309,000 | 318,000 | 22,271 | 3,180 |
| 2007-03-12 | 302,000 | 352,000 | 284,000 | 352,000 | 12,276 | 3,520 |
分割・併合履歴 ： [2014-03-27]1株→100株
