3840 パス(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	408	408	399	403	35,600	403
2014-12-29	410	410	399	400	61,300	400
2014-12-26	403	407	399	403	61,200	403
2014-12-25	411	412	396	398	178,200	398
2014-12-24	395	423	394	420	300,100	420
2014-12-22	370	392	355	392	124,500	392
2014-12-19	367	372	351	367	108,000	367
2014-12-18	396	396	356	366	122,000	366
2014-12-17	377	401	376	380	89,800	380
2014-12-16	399	399	370	376	157,000	376
2014-12-15	416	419	396	401	141,000	401
2014-12-12	436	436	411	412	75,900	412
2014-12-11	413	421	402	420	56,000	420
2014-12-10	401	426	400	421	76,300	421
2014-12-09	426	429	400	407	124,600	407
2014-12-08	446	449	415	429	265,400	429
2014-12-05	441	480	441	467	193,200	467
2014-12-04	465	470	446	451	184,000	451
2014-12-03	480	485	466	470	173,200	470
2014-12-02	500	500	474	480	191,500	480
2014-12-01	535	536	487	501	320,100	501
2014-11-28	579	579	515	525	723,700	525
2014-11-27	509	515	490	499	87,300	499
2014-11-26	505	532	492	510	108,500	510
2014-11-25	522	527	486	512	231,100	512
2014-11-21	480	559	459	539	594,400	539
2014-11-20	430	507	427	479	342,300	479
2014-11-19	455	455	425	431	120,800	431
2014-11-18	463	463	431	447	187,500	447
2014-11-17	480	500	464	473	83,300	473
2014-11-14	512	514	486	486	68,700	486
2014-11-13	504	511	485	489	79,300	489
2014-11-12	505	528	500	501	142,600	501
2014-11-11	479	529	475	515	184,100	515
2014-11-10	475	502	465	484	94,500	484
2014-11-07	504	508	482	482	83,300	482
2014-11-06	519	521	495	505	127,000	505
2014-11-05	508	535	503	521	126,700	521
2014-11-04	585	590	530	530	190,900	530
2014-10-31	515	576	515	533	345,100	533
2014-10-30	550	610	518	518	570,900	518
2014-10-29	503	580	499	552	510,200	552
2014-10-28	500	530	491	500	388,200	500
2014-10-27	442	530	410	530	1,357,000	530
2014-10-24	450	450	450	450	86,600	450
2014-10-23	368	372	361	370	118,000	370
2014-10-22	386	387	357	375	250,100	375
2014-10-21	409	411	350	370	612,100	370
2014-10-20	466	482	400	424	383,700	424
2014-10-17	500	500	449	450	227,400	450
2014-10-16	510	520	430	449	331,300	449
2014-10-15	549	549	512	530	48,600	530
2014-10-14	510	563	510	529	104,200	529
2014-10-10	537	580	472	580	176,400	580
2014-10-09	603	640	560	567	152,100	567
2014-10-08	598	606	542	600	216,100	600
2014-10-07	631	645	598	599	129,600	599
2014-10-06	661	674	603	641	184,800	641
2014-10-03	658	690	648	669	220,000	669
2014-10-02	660	685	642	678	375,000	678
2014-10-01	625	680	625	671	413,900	671
2014-09-30	606	669	594	636	282,400	636
2014-09-29	628	630	590	592	120,800	592
2014-09-26	602	620	531	619	182,500	619
2014-09-25	609	627	590	616	240,700	616
2014-09-24	641	644	603	609	261,800	609
2014-09-22	675	694	650	671	485,500	671
2014-09-19	560	686	560	685	847,800	685
2014-09-18	539	631	523	590	1,209,000	590
2014-09-17	601	607	540	540	859,900	540
2014-09-16	770	829	640	640	1,159,100	640
2014-09-12	715	835	715	790	1,453,000	790
2014-09-11	609	709	598	709	1,161,600	709
2014-09-10	593	676	592	609	606,100	609
2014-09-09	555	690	532	610	1,231,200	610
2014-09-08	550	605	539	605	936,200	605
2014-09-05	478	509	460	505	585,200	505
2014-09-04	471	515	420	438	800,300	438
2014-09-03	468	535	451	479	1,166,500	479
2014-09-02	408	488	382	476	1,571,700	476
2014-09-01	373	419	345	408	1,479,200	408
2014-08-29	281	376	280	349	744,200	349
2014-08-28	313	319	296	296	166,700	296
2014-08-27	303	319	300	316	228,100	316
2014-08-26	288	305	285	298	216,000	298
2014-08-25	273	292	273	281	106,300	281
2014-08-22	273	276	269	272	31,300	272
2014-08-21	269	272	266	270	42,000	270
2014-08-20	264	280	264	266	63,300	266
2014-08-19	266	266	257	265	39,800	265
2014-08-18	255	268	253	258	49,000	258
2014-08-15	249	258	248	254	48,300	254
2014-08-14	249	259	247	250	36,200	250
2014-08-13	254	255	245	249	86,900	249
2014-08-12	266	269	253	264	43,600	264
2014-08-11	256	269	255	268	93,500	268
2014-08-08	260	261	241	247	174,700	247
2014-08-07	294	294	267	271	120,000	271
2014-08-06	286	329	279	297	579,500	297
2014-08-05	284	293	275	290	326,300	290
2014-08-04	254	275	254	271	249,500	271
2014-08-01	242	260	236	251	160,800	251
2014-07-31	241	251	241	243	68,100	243
2014-07-30	250	250	238	244	121,200	244
2014-07-29	257	264	247	252	138,000	252
2014-07-28	243	297	240	264	598,700	264
2014-07-25	250	250	238	241	121,900	241
2014-07-24	257	257	250	252	80,500	252
2014-07-23	263	263	250	253	95,200	253
2014-07-22	260	268	256	260	108,000	260
2014-07-18	255	278	255	261	185,700	261
2014-07-17	284	284	252	255	235,600	255
2014-07-16	289	289	272	272	108,500	272
2014-07-15	278	304	276	281	414,400	281
2014-07-14	264	286	262	285	252,100	285
2014-07-11	256	270	252	260	175,800	260
2014-07-10	252	312	252	260	887,400	260
2014-07-09	268	268	255	257	276,000	257
2014-07-08	277	281	263	274	447,900	274
2014-07-07	304	304	276	283	692,400	283
2014-07-04	313	342	309	315	618,700	315
2014-07-03	344	365	328	337	881,100	337
2014-07-02	314	352	313	320	1,021,100	320
2014-07-01	300	332	265	305	1,266,300	305
2014-06-30	228	282	220	269	993,600	269
2014-06-27	272	309	230	244	1,393,100	244
2014-06-26	244	307	227	256	1,574,300	256
2014-06-25	209	248	202	240	407,500	240
2014-06-24	227	228	202	214	450,400	214
2014-06-23	184	220	184	219	944,800	219
2014-06-20	183	183	178	182	51,900	182
2014-06-19	178	180	175	180	33,200	180
2014-06-18	180	181	170	178	46,100	178
2014-06-17	175	180	174	179	27,200	179
2014-06-16	178	183	175	180	53,900	180
2014-06-13	175	184	173	179	60,700	179
2014-06-12	176	179	174	175	29,200	175
2014-06-11	164	183	164	177	176,400	177
2014-06-10	166	166	160	161	74,100	161
2014-06-09	163	166	163	165	31,300	165
2014-06-06	164	170	162	166	12,500	166
2014-06-05	170	170	163	166	26,400	166
2014-06-04	172	173	165	170	41,600	170
2014-06-03	172	172	168	171	14,500	171
2014-06-02	171	172	168	168	35,700	168
2014-05-30	171	179	171	172	22,100	172
2014-05-29	179	179	173	176	23,500	176
2014-05-28	181	181	172	172	15,400	172
2014-05-27	180	180	174	176	16,400	176
2014-05-26	168	188	168	176	135,900	176
2014-05-23	165	166	161	165	15,500	165
2014-05-22	164	165	164	165	8,700	165
2014-05-21	171	171	160	164	25,600	164
2014-05-20	159	173	158	166	39,300	166
2014-05-19	165	166	157	160	28,100	160
2014-05-16	170	171	163	165	38,400	165
2014-05-15	175	175	170	170	44,600	170
2014-05-14	181	181	173	176	61,000	176
2014-05-13	184	185	175	175	109,900	175
2014-05-12	169	182	165	177	145,100	177
2014-05-09	174	175	168	170	37,400	170
2014-05-08	159	181	159	171	172,700	171
2014-05-07	158	161	156	158	40,900	158
2014-05-02	158	159	155	157	38,200	157
2014-05-01	159	162	156	157	27,700	157
2014-04-30	161	165	157	159	45,500	159
2014-04-28	171	172	160	165	123,100	165
2014-04-25	159	197	158	173	731,500	173
2014-04-24	154	159	154	158	67,100	158
2014-04-23	157	157	154	157	43,200	157
2014-04-22	161	166	158	158	50,600	158
2014-04-21	163	172	163	165	62,800	165
2014-04-18	167	170	160	167	42,100	167
2014-04-17	170	175	166	170	44,800	170
2014-04-16	165	169	164	169	34,500	169
2014-04-15	173	175	164	170	47,700	170
2014-04-14	176	176	170	171	9,600	171
2014-04-11	168	172	168	171	30,000	171
2014-04-10	180	180	167	178	60,000	178
2014-04-09	183	183	177	177	83,500	177
2014-04-08	187	187	180	185	65,900	185
2014-04-07	185	194	185	187	66,800	187
2014-04-04	191	195	185	193	133,500	193
2014-04-03	187	190	183	186	187,600	186
2014-04-02	206	206	188	195	122,100	195
2014-04-01	216	216	199	199	116,000	199
2014-03-31	229	235	203	218	236,800	218
2014-03-28	214	230	210	221	298,600	221
2014-03-27	207	216	174	212	136,200	212
2014-03-26	20,330	21,990	20,220	20,700	1,742	207
2014-03-25	20,220	23,000	20,220	20,450	5,060	204.50
2014-03-24	21,070	21,600	19,300	20,000	3,815	200
2014-03-20	21,000	23,400	20,730	20,930	5,655	209.30
2014-03-19	20,230	25,000	20,230	21,010	9,964	210.10
2014-03-18	18,900	20,880	18,500	20,000	6,005	200
2014-03-17	19,000	21,500	18,400	19,490	11,681	194.90
2014-03-14	15,800	17,990	15,200	17,500	3,474	175
2014-03-13	18,680	19,900	15,500	16,380	8,184	163.80
2014-03-12	15,500	16,680	15,210	16,680	1,919	166.80
2014-03-11	14,000	14,000	12,350	13,680	1,049	136.80
2014-03-10	14,580	14,580	13,700	14,100	638	141
2014-03-07	14,500	14,800	14,390	14,570	239	145.70
2014-03-06	14,700	14,770	14,010	14,400	366	144
2014-03-05	14,900	15,350	14,000	14,700	605	147
2014-03-04	14,000	16,000	13,980	15,330	1,075	153.30
2014-03-03	13,700	13,980	13,380	13,980	428	139.80
2014-02-28	12,810	13,690	12,810	13,680	517	136.80
2014-02-27	12,800	12,860	12,380	12,800	185	128
2014-02-26	12,900	13,300	12,860	12,890	275	128.90
2014-02-25	13,100	13,220	13,020	13,170	54	131.70
2014-02-24	13,000	13,240	13,000	13,030	198	130.30
2014-02-21	13,290	13,400	12,800	13,080	608	130.80
2014-02-20	13,180	13,290	13,140	13,170	90	131.70
2014-02-19	12,830	13,510	12,830	13,210	414	132.10
2014-02-18	13,000	13,170	12,780	13,050	286	130.50
2014-02-17	13,500	13,590	13,400	13,530	45	135.30
2014-02-14	14,020	14,300	13,300	13,590	187	135.90
2014-02-13	14,070	14,410	13,810	14,100	360	141
2014-02-12	14,870	14,870	14,000	14,060	253	140.60
2014-02-10	14,750	14,980	13,980	14,880	146	148.80
2014-02-07	14,370	14,850	14,260	14,750	111	147.50
2014-02-06	14,460	14,460	14,120	14,370	138	143.70
2014-02-05	15,400	15,400	14,250	14,250	297	142.50
2014-02-04	15,250	15,650	14,800	15,000	872	150
2014-02-03	15,600	16,300	15,500	16,050	342	160.50
2014-01-31	15,940	16,500	15,020	15,840	583	158.40
2014-01-30	15,990	15,990	14,810	15,750	194	157.50
2014-01-29	15,700	16,190	15,700	16,000	170	160
2014-01-28	15,450	16,000	15,300	15,690	222	156.90
2014-01-27	15,780	16,160	15,400	15,570	665	155.70
2014-01-24	16,180	17,350	15,630	16,180	1,867	161.80
2014-01-23	16,550	16,620	15,470	16,190	1,385	161.90
2014-01-22	16,690	16,690	16,460	16,620	580	166.20
2014-01-21	16,690	16,880	16,330	16,620	275	166.20
2014-01-20	16,800	17,120	16,610	16,960	378	169.60
2014-01-17	17,420	17,420	16,990	17,130	687	171.30
2014-01-16	17,410	17,410	16,770	17,020	324	170.20
2014-01-15	16,850	17,400	16,850	17,010	563	170.10
2014-01-14	16,830	17,600	16,630	17,150	462	171.50
2014-01-10	16,990	17,350	16,750	17,000	530	170
2014-01-09	17,200	17,200	16,700	16,900	227	169
2014-01-08	16,210	16,990	16,200	16,990	1,255	169.90
2014-01-07	16,900	17,200	16,800	16,910	346	169.10
2014-01-06	17,270	17,270	16,800	17,100	529	171

分割・併合履歴： [2014-03-27]1株→100株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31