3840 パス(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 166 | 178 | 160 | 162 | 492,200 | 162 |
| 2015-12-29 | 148 | 159 | 147 | 157 | 140,300 | 157 |
| 2015-12-28 | 142 | 154 | 141 | 149 | 121,400 | 149 |
| 2015-12-25 | 150 | 152 | 145 | 145 | 276,200 | 145 |
| 2015-12-24 | 159 | 162 | 149 | 149 | 350,700 | 149 |
| 2015-12-22 | 177 | 178 | 159 | 159 | 395,200 | 159 |
| 2015-12-21 | 179 | 197 | 162 | 163 | 1,365,500 | 163 |
| 2015-12-18 | 152 | 194 | 152 | 171 | 2,808,900 | 171 |
| 2015-12-17 | 153 | 155 | 148 | 149 | 185,500 | 149 |
| 2015-12-16 | 150 | 153 | 148 | 150 | 164,700 | 150 |
| 2015-12-15 | 154 | 157 | 147 | 147 | 307,700 | 147 |
| 2015-12-14 | 163 | 164 | 156 | 157 | 207,600 | 157 |
| 2015-12-11 | 165 | 170 | 164 | 165 | 131,800 | 165 |
| 2015-12-10 | 168 | 168 | 164 | 164 | 149,700 | 164 |
| 2015-12-09 | 172 | 174 | 169 | 169 | 69,200 | 169 |
| 2015-12-08 | 174 | 177 | 171 | 172 | 85,800 | 172 |
| 2015-12-07 | 178 | 178 | 175 | 176 | 66,100 | 176 |
| 2015-12-04 | 181 | 181 | 176 | 177 | 113,200 | 177 |
| 2015-12-03 | 180 | 184 | 177 | 182 | 77,100 | 182 |
| 2015-12-02 | 183 | 184 | 180 | 181 | 65,800 | 181 |
| 2015-12-01 | 180 | 187 | 178 | 180 | 76,900 | 180 |
| 2015-11-30 | 179 | 182 | 175 | 178 | 93,400 | 178 |
| 2015-11-27 | 184 | 185 | 179 | 180 | 91,400 | 180 |
| 2015-11-26 | 186 | 188 | 184 | 186 | 60,400 | 186 |
| 2015-11-25 | 184 | 188 | 183 | 184 | 79,000 | 184 |
| 2015-11-24 | 179 | 190 | 177 | 184 | 181,200 | 184 |
| 2015-11-20 | 178 | 181 | 173 | 175 | 139,700 | 175 |
| 2015-11-19 | 189 | 190 | 173 | 177 | 273,900 | 177 |
| 2015-11-18 | 174 | 206 | 171 | 184 | 749,700 | 184 |
| 2015-11-17 | 175 | 178 | 169 | 170 | 97,600 | 170 |
| 2015-11-16 | 183 | 183 | 174 | 175 | 120,700 | 175 |
| 2015-11-13 | 185 | 186 | 180 | 180 | 232,600 | 180 |
| 2015-11-12 | 190 | 190 | 186 | 190 | 89,200 | 190 |
| 2015-11-11 | 190 | 194 | 187 | 190 | 96,700 | 190 |
| 2015-11-10 | 191 | 195 | 188 | 189 | 66,000 | 189 |
| 2015-11-09 | 192 | 194 | 190 | 192 | 80,700 | 192 |
| 2015-11-06 | 196 | 196 | 191 | 194 | 111,000 | 194 |
| 2015-11-05 | 199 | 200 | 193 | 196 | 135,600 | 196 |
| 2015-11-04 | 202 | 202 | 199 | 202 | 65,300 | 202 |
| 2015-11-02 | 202 | 203 | 199 | 200 | 64,400 | 200 |
| 2015-10-30 | 202 | 204 | 200 | 203 | 53,400 | 203 |
| 2015-10-29 | 202 | 204 | 200 | 200 | 80,300 | 200 |
| 2015-10-28 | 205 | 205 | 201 | 202 | 134,600 | 202 |
| 2015-10-27 | 205 | 209 | 204 | 205 | 101,400 | 205 |
| 2015-10-26 | 205 | 208 | 205 | 206 | 100,600 | 206 |
| 2015-10-23 | 210 | 212 | 206 | 207 | 64,800 | 207 |
| 2015-10-22 | 208 | 209 | 205 | 208 | 71,100 | 208 |
| 2015-10-21 | 205 | 208 | 202 | 204 | 110,900 | 204 |
| 2015-10-20 | 207 | 208 | 202 | 204 | 106,700 | 204 |
| 2015-10-19 | 205 | 207 | 204 | 205 | 89,900 | 205 |
| 2015-10-16 | 214 | 214 | 207 | 208 | 95,300 | 208 |
| 2015-10-15 | 207 | 218 | 205 | 214 | 137,700 | 214 |
| 2015-10-14 | 209 | 209 | 205 | 206 | 102,500 | 206 |
| 2015-10-13 | 216 | 216 | 206 | 210 | 190,000 | 210 |
| 2015-10-09 | 218 | 222 | 215 | 215 | 163,500 | 215 |
| 2015-10-08 | 231 | 249 | 217 | 223 | 423,300 | 223 |
| 2015-10-07 | 221 | 255 | 221 | 227 | 988,900 | 227 |
| 2015-10-06 | 215 | 222 | 212 | 217 | 151,000 | 217 |
| 2015-10-05 | 205 | 216 | 203 | 212 | 209,200 | 212 |
| 2015-10-02 | 203 | 204 | 200 | 202 | 71,300 | 202 |
| 2015-10-01 | 200 | 205 | 198 | 203 | 130,300 | 203 |
| 2015-09-30 | 204 | 208 | 198 | 201 | 162,400 | 201 |
| 2015-09-29 | 207 | 210 | 202 | 203 | 134,800 | 203 |
| 2015-09-28 | 211 | 220 | 208 | 215 | 108,600 | 215 |
| 2015-09-25 | 211 | 217 | 207 | 210 | 118,500 | 210 |
| 2015-09-24 | 227 | 227 | 213 | 216 | 135,100 | 216 |
| 2015-09-18 | 231 | 233 | 226 | 227 | 101,200 | 227 |
| 2015-09-17 | 226 | 244 | 226 | 228 | 239,300 | 228 |
| 2015-09-16 | 227 | 249 | 218 | 228 | 643,700 | 228 |
| 2015-09-15 | 228 | 237 | 218 | 222 | 361,100 | 222 |
| 2015-09-14 | 244 | 255 | 225 | 225 | 555,100 | 225 |
| 2015-09-11 | 259 | 284 | 242 | 252 | 634,000 | 252 |
| 2015-09-10 | 259 | 268 | 240 | 250 | 890,600 | 250 |
| 2015-09-09 | 280 | 319 | 270 | 275 | 2,764,200 | 275 |
| 2015-09-08 | 202 | 277 | 202 | 264 | 2,073,900 | 264 |
| 2015-09-07 | 199 | 214 | 190 | 208 | 203,100 | 208 |
| 2015-09-04 | 216 | 223 | 200 | 204 | 155,300 | 204 |
| 2015-09-03 | 223 | 224 | 209 | 221 | 104,800 | 221 |
| 2015-09-02 | 200 | 220 | 195 | 212 | 185,000 | 212 |
| 2015-09-01 | 223 | 229 | 208 | 210 | 178,600 | 210 |
| 2015-08-31 | 227 | 233 | 222 | 226 | 187,400 | 226 |
| 2015-08-28 | 222 | 243 | 221 | 238 | 336,500 | 238 |
| 2015-08-27 | 211 | 228 | 211 | 223 | 336,000 | 223 |
| 2015-08-26 | 209 | 224 | 203 | 219 | 257,700 | 219 |
| 2015-08-25 | 187 | 215 | 174 | 199 | 511,100 | 199 |
| 2015-08-24 | 214 | 228 | 197 | 200 | 587,200 | 200 |
| 2015-08-21 | 228 | 245 | 227 | 238 | 217,300 | 238 |
| 2015-08-20 | 256 | 257 | 242 | 246 | 263,400 | 246 |
| 2015-08-19 | 266 | 269 | 257 | 259 | 177,900 | 259 |
| 2015-08-18 | 274 | 279 | 268 | 271 | 110,800 | 271 |
| 2015-08-17 | 276 | 279 | 267 | 270 | 148,200 | 270 |
| 2015-08-14 | 268 | 274 | 256 | 266 | 162,100 | 266 |
| 2015-08-13 | 260 | 276 | 252 | 269 | 279,200 | 269 |
| 2015-08-12 | 281 | 289 | 277 | 280 | 314,600 | 280 |
| 2015-08-11 | 297 | 320 | 295 | 300 | 407,300 | 300 |
| 2015-08-10 | 290 | 295 | 282 | 293 | 138,300 | 293 |
| 2015-08-07 | 297 | 297 | 282 | 287 | 343,000 | 287 |
| 2015-08-06 | 306 | 308 | 295 | 296 | 280,000 | 296 |
| 2015-08-05 | 303 | 313 | 303 | 305 | 250,000 | 305 |
| 2015-08-04 | 320 | 323 | 301 | 303 | 499,200 | 303 |
| 2015-08-03 | 312 | 334 | 308 | 327 | 497,500 | 327 |
| 2015-07-31 | 340 | 340 | 312 | 320 | 556,500 | 320 |
| 2015-07-30 | 352 | 367 | 331 | 337 | 1,153,500 | 337 |
| 2015-07-29 | 388 | 388 | 347 | 353 | 1,398,100 | 353 |
| 2015-07-28 | 388 | 408 | 385 | 389 | 6,716,400 | 389 |
| 2015-07-27 | 482 | 482 | 470 | 470 | 3,204,300 | 470 |
| 2015-07-24 | 405 | 409 | 397 | 402 | 60,400 | 402 |
| 2015-07-23 | 410 | 410 | 400 | 400 | 79,400 | 400 |
| 2015-07-22 | 408 | 419 | 397 | 413 | 78,200 | 413 |
| 2015-07-21 | 429 | 429 | 404 | 412 | 127,200 | 412 |
| 2015-07-17 | 393 | 425 | 393 | 421 | 182,200 | 421 |
| 2015-07-16 | 400 | 403 | 382 | 399 | 106,300 | 399 |
| 2015-07-15 | 405 | 415 | 398 | 398 | 81,900 | 398 |
| 2015-07-14 | 384 | 422 | 383 | 405 | 224,400 | 405 |
| 2015-07-13 | 400 | 402 | 384 | 386 | 124,400 | 386 |
| 2015-07-10 | 387 | 406 | 380 | 392 | 159,600 | 392 |
| 2015-07-09 | 363 | 398 | 338 | 387 | 402,600 | 387 |
| 2015-07-08 | 430 | 437 | 391 | 395 | 233,600 | 395 |
| 2015-07-07 | 446 | 455 | 429 | 433 | 195,300 | 433 |
| 2015-07-06 | 426 | 469 | 425 | 438 | 275,400 | 438 |
| 2015-07-03 | 417 | 458 | 409 | 450 | 516,600 | 450 |
| 2015-07-02 | 400 | 458 | 389 | 409 | 456,100 | 409 |
| 2015-07-01 | 396 | 410 | 379 | 407 | 273,200 | 407 |
| 2015-06-30 | 408 | 418 | 387 | 398 | 377,100 | 398 |
| 2015-06-29 | 435 | 449 | 413 | 414 | 274,000 | 414 |
| 2015-06-26 | 476 | 483 | 436 | 465 | 319,200 | 465 |
| 2015-06-25 | 468 | 474 | 457 | 472 | 196,300 | 472 |
| 2015-06-24 | 481 | 482 | 472 | 476 | 171,900 | 476 |
| 2015-06-23 | 465 | 486 | 459 | 486 | 263,800 | 486 |
| 2015-06-22 | 484 | 488 | 464 | 473 | 231,900 | 473 |
| 2015-06-19 | 496 | 515 | 483 | 495 | 324,200 | 495 |
| 2015-06-18 | 470 | 513 | 458 | 500 | 375,000 | 500 |
| 2015-06-17 | 487 | 492 | 452 | 484 | 438,300 | 484 |
| 2015-06-16 | 508 | 513 | 470 | 487 | 456,300 | 487 |
| 2015-06-15 | 529 | 532 | 506 | 508 | 505,400 | 508 |
| 2015-06-12 | 501 | 561 | 499 | 521 | 1,354,900 | 521 |
| 2015-06-11 | 530 | 536 | 504 | 512 | 506,700 | 512 |
| 2015-06-10 | 486 | 539 | 480 | 522 | 1,382,100 | 522 |
| 2015-06-09 | 533 | 535 | 468 | 471 | 1,149,500 | 471 |
| 2015-06-08 | 591 | 597 | 550 | 557 | 790,700 | 557 |
| 2015-06-05 | 524 | 609 | 521 | 565 | 1,543,800 | 565 |
| 2015-06-04 | 566 | 625 | 540 | 544 | 1,950,000 | 544 |
| 2015-06-03 | 488 | 585 | 474 | 526 | 2,718,000 | 526 |
| 2015-06-02 | 481 | 516 | 460 | 516 | 2,928,300 | 516 |
| 2015-06-01 | 436 | 436 | 436 | 436 | 202,900 | 436 |
| 2015-05-29 | 408 | 433 | 350 | 355 | 3,356,200 | 355 |
| 2015-05-28 | 368 | 368 | 334 | 368 | 1,172,000 | 368 |
| 2015-05-27 | 290 | 310 | 287 | 288 | 381,500 | 288 |
| 2015-05-26 | 263 | 293 | 263 | 286 | 421,800 | 286 |
| 2015-05-25 | 257 | 274 | 253 | 263 | 179,600 | 263 |
| 2015-05-22 | 252 | 258 | 250 | 256 | 71,600 | 256 |
| 2015-05-21 | 264 | 279 | 249 | 257 | 361,200 | 257 |
| 2015-05-20 | 265 | 310 | 256 | 256 | 464,900 | 256 |
| 2015-05-19 | 262 | 265 | 262 | 264 | 52,800 | 264 |
| 2015-05-18 | 278 | 278 | 266 | 269 | 32,600 | 269 |
| 2015-05-15 | 273 | 285 | 266 | 272 | 90,200 | 272 |
| 2015-05-14 | 290 | 296 | 280 | 281 | 141,700 | 281 |
| 2015-05-13 | 297 | 300 | 291 | 293 | 58,900 | 293 |
| 2015-05-12 | 302 | 304 | 294 | 298 | 92,800 | 298 |
| 2015-05-11 | 301 | 308 | 300 | 308 | 46,200 | 308 |
| 2015-05-08 | 296 | 310 | 296 | 307 | 36,900 | 307 |
| 2015-05-07 | 296 | 316 | 290 | 302 | 164,700 | 302 |
| 2015-05-01 | 298 | 304 | 290 | 304 | 122,500 | 304 |
| 2015-04-30 | 314 | 316 | 305 | 305 | 143,100 | 305 |
| 2015-04-28 | 321 | 322 | 315 | 317 | 63,000 | 317 |
| 2015-04-27 | 329 | 330 | 320 | 321 | 86,600 | 321 |
| 2015-04-24 | 326 | 330 | 322 | 328 | 37,700 | 328 |
| 2015-04-23 | 328 | 328 | 320 | 328 | 53,200 | 328 |
| 2015-04-22 | 321 | 331 | 320 | 327 | 56,900 | 327 |
| 2015-04-21 | 323 | 325 | 320 | 320 | 35,100 | 320 |
| 2015-04-20 | 329 | 330 | 324 | 324 | 36,400 | 324 |
| 2015-04-17 | 332 | 339 | 327 | 331 | 48,200 | 331 |
| 2015-04-16 | 329 | 331 | 326 | 330 | 23,500 | 330 |
| 2015-04-15 | 329 | 333 | 326 | 329 | 38,300 | 329 |
| 2015-04-14 | 335 | 336 | 323 | 330 | 84,200 | 330 |
| 2015-04-13 | 354 | 355 | 329 | 333 | 160,200 | 333 |
| 2015-04-10 | 321 | 370 | 318 | 347 | 628,900 | 347 |
| 2015-04-09 | 320 | 322 | 317 | 320 | 38,500 | 320 |
| 2015-04-08 | 320 | 321 | 315 | 321 | 39,400 | 321 |
| 2015-04-07 | 323 | 323 | 316 | 316 | 31,500 | 316 |
| 2015-04-06 | 319 | 322 | 316 | 318 | 24,400 | 318 |
| 2015-04-03 | 325 | 325 | 318 | 321 | 52,900 | 321 |
| 2015-04-02 | 318 | 340 | 318 | 326 | 79,400 | 326 |
| 2015-04-01 | 319 | 325 | 317 | 324 | 31,900 | 324 |
| 2015-03-31 | 315 | 319 | 315 | 318 | 18,000 | 318 |
| 2015-03-30 | 313 | 324 | 313 | 317 | 22,300 | 317 |
| 2015-03-27 | 312 | 321 | 311 | 313 | 28,100 | 313 |
| 2015-03-26 | 315 | 318 | 313 | 314 | 26,500 | 314 |
| 2015-03-25 | 321 | 321 | 316 | 316 | 41,600 | 316 |
| 2015-03-24 | 323 | 323 | 316 | 319 | 49,800 | 319 |
| 2015-03-23 | 325 | 325 | 320 | 320 | 37,900 | 320 |
| 2015-03-20 | 322 | 324 | 318 | 320 | 40,500 | 320 |
| 2015-03-19 | 330 | 330 | 321 | 322 | 23,000 | 322 |
| 2015-03-18 | 334 | 334 | 320 | 324 | 26,900 | 324 |
| 2015-03-17 | 316 | 328 | 316 | 328 | 69,400 | 328 |
| 2015-03-16 | 337 | 337 | 315 | 326 | 61,800 | 326 |
| 2015-03-13 | 333 | 334 | 327 | 330 | 56,300 | 330 |
| 2015-03-12 | 338 | 345 | 333 | 336 | 64,300 | 336 |
| 2015-03-11 | 340 | 350 | 335 | 346 | 127,500 | 346 |
| 2015-03-10 | 321 | 348 | 320 | 334 | 177,500 | 334 |
| 2015-03-09 | 319 | 321 | 315 | 318 | 41,700 | 318 |
| 2015-03-06 | 319 | 326 | 318 | 321 | 56,600 | 321 |
| 2015-03-05 | 338 | 339 | 316 | 323 | 79,100 | 323 |
| 2015-03-04 | 326 | 345 | 317 | 332 | 118,900 | 332 |
| 2015-03-03 | 343 | 343 | 321 | 327 | 157,200 | 327 |
| 2015-03-02 | 345 | 346 | 341 | 345 | 44,200 | 345 |
| 2015-02-27 | 342 | 350 | 341 | 349 | 60,700 | 349 |
| 2015-02-26 | 351 | 351 | 340 | 342 | 82,300 | 342 |
| 2015-02-25 | 337 | 343 | 337 | 343 | 63,700 | 343 |
| 2015-02-24 | 345 | 352 | 342 | 342 | 100,500 | 342 |
| 2015-02-23 | 354 | 355 | 338 | 343 | 130,600 | 343 |
| 2015-02-20 | 360 | 361 | 345 | 353 | 159,300 | 353 |
| 2015-02-19 | 354 | 360 | 350 | 355 | 286,500 | 355 |
| 2015-02-18 | 388 | 389 | 358 | 372 | 368,900 | 372 |
| 2015-02-17 | 457 | 459 | 377 | 385 | 1,003,800 | 385 |
| 2015-02-16 | 425 | 441 | 396 | 441 | 1,213,400 | 441 |
| 2015-02-13 | 418 | 423 | 353 | 361 | 261,200 | 361 |
| 2015-02-12 | 348 | 420 | 346 | 396 | 653,100 | 396 |
| 2015-02-10 | 314 | 375 | 312 | 349 | 234,400 | 349 |
| 2015-02-09 | 318 | 322 | 311 | 322 | 35,100 | 322 |
| 2015-02-06 | 313 | 316 | 301 | 316 | 87,600 | 316 |
| 2015-02-05 | 313 | 323 | 306 | 318 | 70,700 | 318 |
| 2015-02-04 | 329 | 330 | 312 | 320 | 102,200 | 320 |
| 2015-02-03 | 345 | 365 | 323 | 329 | 117,100 | 329 |
| 2015-02-02 | 360 | 360 | 330 | 337 | 110,100 | 337 |
| 2015-01-30 | 399 | 405 | 359 | 366 | 230,100 | 366 |
| 2015-01-29 | 350 | 407 | 343 | 399 | 414,900 | 399 |
| 2015-01-28 | 340 | 374 | 333 | 354 | 283,900 | 354 |
| 2015-01-27 | 306 | 346 | 304 | 345 | 242,900 | 345 |
| 2015-01-26 | 305 | 305 | 287 | 304 | 166,500 | 304 |
| 2015-01-23 | 317 | 320 | 298 | 306 | 164,400 | 306 |
| 2015-01-22 | 321 | 325 | 317 | 317 | 58,900 | 317 |
| 2015-01-21 | 340 | 340 | 316 | 328 | 112,400 | 328 |
| 2015-01-20 | 330 | 355 | 321 | 342 | 122,600 | 342 |
| 2015-01-19 | 334 | 336 | 313 | 327 | 137,700 | 327 |
| 2015-01-16 | 335 | 339 | 325 | 334 | 98,500 | 334 |
| 2015-01-15 | 334 | 340 | 316 | 325 | 161,200 | 325 |
| 2015-01-14 | 366 | 366 | 346 | 349 | 91,000 | 349 |
| 2015-01-13 | 378 | 378 | 358 | 367 | 83,700 | 367 |
| 2015-01-09 | 372 | 415 | 371 | 374 | 160,100 | 374 |
| 2015-01-08 | 377 | 381 | 370 | 370 | 32,400 | 370 |
| 2015-01-07 | 370 | 390 | 370 | 374 | 71,600 | 374 |
| 2015-01-06 | 390 | 390 | 377 | 380 | 63,800 | 380 |
| 2015-01-05 | 401 | 402 | 389 | 400 | 54,300 | 400 |
分割・併合履歴 ： [2014-03-27]1株→100株
