3840 パス(株) の時系列データ [2009年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2009-12-30	21,010	21,010	20,030	21,000	90	210
2009-12-29	21,890	21,890	21,140	21,180	92	211.80
2009-12-28	21,450	21,700	21,130	21,140	90	211.40
2009-12-25	22,000	22,000	21,710	21,750	73	217.50
2009-12-24	22,300	22,300	21,750	22,170	165	221.70
2009-12-22	23,650	24,000	22,200	22,200	235	222
2009-12-21	22,300	24,700	21,100	23,950	282	239.50
2009-12-18	22,800	22,800	21,170	22,000	189	220
2009-12-17	24,200	24,600	22,000	22,500	630	225
2009-12-16	23,600	24,500	23,300	24,500	1,481	245
2009-12-15	20,000	21,500	19,700	21,500	163	215
2009-12-14	19,600	20,470	19,200	19,500	40	195
2009-12-11	19,400	20,400	18,600	19,810	61	198.10
2009-12-10	20,100	20,500	19,200	19,500	70	195
2009-12-09	20,640	20,800	19,100	19,100	177	191
2009-12-08	21,700	21,800	20,730	21,000	78	210
2009-12-07	21,000	22,000	21,000	22,000	45	220
2009-12-04	22,660	22,660	21,460	21,480	80	214.80
2009-12-03	22,000	22,800	21,700	21,760	131	217.60
2009-12-02	22,800	22,800	21,280	22,000	65	220
2009-12-01	21,810	23,000	21,810	22,980	74	229.80
2009-11-30	22,310	23,100	22,000	22,790	147	227.90
2009-11-27	22,850	23,610	21,400	22,100	357	221
2009-11-26	24,110	24,900	24,030	24,050	307	240.50
2009-11-25	23,600	23,900	23,300	23,900	271	239
2009-11-24	22,010	23,500	21,760	23,500	112	235
2009-11-20	21,990	22,200	21,030	22,200	189	222
2009-11-19	22,710	22,710	21,310	21,570	296	215.70
2009-11-18	21,820	22,790	21,510	22,110	286	221.10
2009-11-17	22,710	23,880	21,200	22,400	371	224
2009-11-16	20,050	22,290	20,000	21,810	398	218.10
2009-11-13	19,700	21,500	19,500	20,310	392	203.10
2009-11-12	17,740	19,950	17,740	19,900	464	199
2009-11-11	18,100	18,390	17,940	17,950	162	179.50
2009-11-10	18,090	19,500	17,850	18,900	188	189
2009-11-09	17,800	18,290	17,400	18,290	214	182.90
2009-11-06	18,800	18,800	17,600	18,300	148	183
2009-11-05	19,570	19,570	19,000	19,000	144	190
2009-11-04	19,540	20,000	19,410	19,720	144	197.20
2009-11-02	20,500	20,500	19,800	19,800	333	198
2009-10-30	20,180	20,780	19,600	20,500	427	205
2009-10-29	18,790	20,510	18,790	19,980	467	199.80
2009-10-28	17,020	19,200	17,020	19,190	464	191.90
2009-10-27	17,900	17,900	17,200	17,200	401	172
2009-10-26	18,000	18,780	18,000	18,700	182	187
2009-10-23	19,010	19,010	18,100	18,240	735	182.40
2009-10-22	18,450	20,100	18,000	19,500	1,496	195
2009-10-21	18,200	18,500	17,700	18,100	554	181
2009-10-20	19,730	19,920	18,200	18,850	750	188.50
2009-10-19	19,600	19,950	19,010	19,930	130	199.30
2009-10-16	20,250	20,250	19,160	19,630	595	196.30
2009-10-15	22,200	23,000	20,500	20,550	357	205.50
2009-10-14	22,900	23,100	22,000	22,200	413	222
2009-10-13	22,740	24,000	22,740	23,200	105	232
2009-10-09	23,150	23,400	22,810	23,000	173	230
2009-10-08	23,700	24,400	23,420	23,450	209	234.50
2009-10-07	24,160	24,160	22,910	23,700	403	237
2009-10-06	23,510	24,890	23,500	23,900	422	239
2009-10-05	25,900	26,500	23,200	23,200	814	232
2009-10-02	26,300	26,800	25,200	26,200	866	262
2009-10-01	27,100	28,650	25,140	26,600	1,989	266
2009-09-30	23,790	26,590	22,700	26,200	1,215	262
2009-09-29	26,200	26,300	23,250	23,600	998	236
2009-09-28	24,400	28,000	24,400	25,600	4,841	256
2009-09-25	21,780	25,000	21,500	25,000	1,790	250
2009-09-24	22,720	22,990	21,550	22,000	337	220
2009-09-18	23,520	23,810	23,000	23,020	403	230.20
2009-09-17	25,200	25,200	23,500	23,880	663	238.80
2009-09-16	26,200	26,290	23,500	24,000	1,220	240
2009-09-15	23,690	25,000	22,000	25,000	1,082	250
2009-09-14	25,000	25,050	23,810	23,940	1,109	239.40
2009-09-11	25,010	26,800	23,250	25,500	4,862	255
2009-09-10	21,700	23,800	21,600	23,800	2,137	238
2009-09-09	21,100	21,700	20,220	20,800	1,093	208
2009-09-08	23,600	24,200	21,200	22,000	5,625	220
2009-09-07	21,200	21,200	21,200	21,200	108	212
2009-09-04	18,200	19,200	18,200	19,200	736	192
2009-09-03	16,970	17,200	16,400	17,200	163	172
2009-09-02	17,170	17,170	16,340	17,170	286	171.70
2009-09-01	16,630	17,200	16,300	17,180	364	171.80
2009-08-31	17,800	17,800	16,850	17,450	258	174.50
2009-08-28	17,600	18,280	17,160	17,600	383	176
2009-08-27	17,390	18,800	17,000	17,800	1,115	178
2009-08-26	16,810	17,770	16,600	17,590	624	175.90
2009-08-25	16,300	17,900	15,480	17,010	1,224	170.10
2009-08-24	15,490	16,100	15,430	15,900	359	159
2009-08-21	16,150	16,390	15,280	16,090	454	160.90
2009-08-20	17,010	17,220	16,100	16,600	588	166
2009-08-19	17,110	17,700	16,100	17,500	1,038	175
2009-08-18	16,500	18,100	15,300	17,490	6,004	174.90
2009-08-17	14,300	16,100	14,100	16,100	1,602	161
2009-08-14	13,540	14,370	13,420	14,100	521	141
2009-08-13	13,330	13,910	13,320	13,650	439	136.50
2009-08-12	13,480	13,700	13,250	13,430	401	134.30
2009-08-11	13,050	13,440	12,810	13,280	390	132.80
2009-08-10	13,720	14,030	13,410	13,450	280	134.50
2009-08-07	14,190	14,190	13,740	13,820	114	138.20
2009-08-06	13,800	14,170	13,500	14,000	163	140
2009-08-05	14,000	14,000	13,770	13,800	270	138
2009-08-04	14,240	14,800	13,810	14,000	308	140
2009-08-03	14,070	14,240	13,080	14,100	619	141
2009-07-31	14,920	15,900	14,770	14,800	531	148
2009-07-30	15,110	15,510	14,780	15,000	174	150
2009-07-29	15,500	16,240	14,720	15,070	233	150.70
2009-07-28	16,040	16,350	15,660	15,700	130	157
2009-07-27	16,100	16,100	15,800	15,840	177	158.40
2009-07-24	16,010	16,300	15,990	16,200	223	162
2009-07-23	16,000	16,400	15,930	15,940	209	159.40
2009-07-22	16,390	16,390	15,960	16,100	100	161
2009-07-21	16,260	16,300	16,000	16,250	107	162.50
2009-07-17	16,090	16,400	15,900	16,250	106	162.50
2009-07-16	16,260	16,480	15,800	16,300	154	163
2009-07-15	16,000	16,480	15,800	16,480	133	164.80
2009-07-14	15,800	16,480	15,800	16,000	49	160
2009-07-13	16,200	16,500	15,600	15,800	264	158
2009-07-10	18,930	19,110	17,600	17,600	243	176
2009-07-09	19,600	19,700	19,120	19,430	110	194.30
2009-07-08	20,640	20,640	19,510	19,600	49	196
2009-07-07	19,960	20,680	19,500	20,660	228	206.60
2009-07-06	20,480	20,500	20,000	20,030	154	200.30
2009-07-03	20,500	20,800	20,000	20,500	73	205
2009-07-02	21,180	21,600	20,500	20,900	130	209
2009-07-01	21,120	21,600	20,910	21,500	206	215
2009-06-30	21,000	21,600	20,800	21,490	114	214.90
2009-06-29	21,190	21,900	20,820	21,300	105	213
2009-06-26	22,000	22,800	21,000	21,600	182	216
2009-06-25	20,340	21,780	20,200	20,500	168	205
2009-06-24	20,900	20,990	20,000	20,340	148	203.40
2009-06-23	21,000	21,300	20,500	21,200	197	212
2009-06-22	21,830	21,830	20,600	21,420	166	214.20
2009-06-19	23,210	23,800	21,000	22,000	222	220
2009-06-18	23,300	23,300	21,610	22,010	209	220.10
2009-06-17	22,940	24,000	22,900	23,800	163	238
2009-06-16	24,000	24,060	22,710	23,950	256	239.50
2009-06-15	25,700	27,500	24,000	24,600	820	246
2009-06-12	23,000	25,700	22,700	25,700	917	257
2009-06-11	23,100	23,500	22,500	22,700	151	227
2009-06-10	22,700	23,900	22,150	23,000	219	230
2009-06-09	23,200	23,200	22,510	23,000	101	230
2009-06-08	23,100	23,500	22,650	23,200	148	232
2009-06-05	24,060	24,100	22,610	23,100	227	231
2009-06-04	23,810	24,100	23,550	24,000	147	240
2009-06-03	24,040	24,700	23,880	24,100	218	241
2009-06-02	27,100	27,100	24,800	25,300	439	253
2009-06-01	26,400	28,400	25,700	27,400	424	274
2009-05-29	26,900	28,150	25,200	25,800	623	258
2009-05-28	23,750	26,900	23,000	26,600	801	266
2009-05-27	24,350	24,350	23,900	24,350	1,309	243.50
2009-05-26	22,300	22,610	21,000	21,350	581	213.50
2009-05-25	22,900	23,800	22,800	23,800	399	238
2009-05-22	18,800	20,800	18,800	20,800	320	208
2009-05-21	18,690	19,100	18,220	18,800	51	188
2009-05-20	18,560	18,700	17,730	18,700	59	187
2009-05-19	19,210	19,400	18,700	18,700	58	187
2009-05-18	19,210	19,400	19,000	19,400	41	194
2009-05-15	19,320	19,530	19,120	19,400	66	194
2009-05-14	20,000	20,300	19,510	19,510	91	195.10
2009-05-13	21,210	21,500	20,550	20,810	146	208.10
2009-05-12	21,000	22,500	20,800	21,500	154	215
2009-05-11	21,500	21,500	20,700	21,000	83	210
2009-05-08	21,300	21,600	20,700	21,300	93	213
2009-05-07	21,300	21,700	20,950	21,300	133	213
2009-05-01	22,790	22,790	19,940	21,300	234	213
2009-04-30	21,000	22,940	20,510	22,940	100	229.40
2009-04-28	22,500	22,800	21,100	21,600	94	216
2009-04-27	23,600	24,600	22,800	23,010	119	230.10
2009-04-24	24,710	26,000	22,910	23,600	352	236
2009-04-23	24,710	24,710	23,020	24,710	555	247.10
2009-04-22	20,710	21,710	20,500	21,710	61	217.10
2009-04-21	20,990	20,990	19,510	19,710	34	197.10
2009-04-20	21,800	21,800	20,400	21,000	41	210
2009-04-17	22,300	22,600	20,400	22,000	97	220
2009-04-16	23,500	23,500	22,010	22,300	146	223
2009-04-15	22,800	24,000	22,570	23,300	295	233
2009-04-14	24,400	26,500	23,990	25,200	728	252
2009-04-13	22,900	24,100	22,310	24,100	392	241
2009-04-10	19,250	21,100	18,910	21,100	542	211
2009-04-09	19,100	19,480	18,700	19,100	125	191
2009-04-08	18,700	19,720	18,700	18,900	324	189
2009-04-07	19,900	19,900	17,800	18,900	740	189
2009-04-06	16,400	17,900	16,300	17,900	409	179
2009-04-03	15,830	16,100	15,550	15,900	74	159
2009-04-02	16,000	16,200	15,540	15,560	81	155.60
2009-04-01	15,930	16,390	15,150	15,600	164	156
2009-03-31	15,400	16,250	15,280	16,060	123	160.60
2009-03-30	15,020	16,300	15,020	15,400	145	154
2009-03-27	15,600	15,700	15,110	15,110	134	151.10
2009-03-26	15,210	16,200	15,210	15,800	159	158
2009-03-25	16,500	17,600	15,000	15,400	695	154
2009-03-24	14,170	16,000	14,000	16,000	517	160
2009-03-23	13,590	14,150	13,190	14,000	123	140
2009-03-19	13,020	13,390	12,800	13,390	77	133.90
2009-03-18	13,590	13,590	12,910	13,000	39	130
2009-03-17	13,000	13,600	13,000	13,590	86	135.90
2009-03-16	12,850	13,600	12,850	13,590	40	135.90
2009-03-13	13,000	13,200	12,560	13,000	43	130
2009-03-12	13,020	13,020	12,500	12,900	45	129
2009-03-11	12,840	13,210	12,810	12,820	46	128.20
2009-03-10	13,600	13,800	13,030	13,030	72	130.30
2009-03-09	13,900	13,900	12,000	13,200	134	132
2009-03-06	13,220	14,150	12,800	13,520	134	135.20
2009-03-05	13,600	13,900	12,800	13,020	466	130.20
2009-03-04	16,350	17,650	14,600	14,800	603	148
2009-03-03	15,150	16,150	15,000	16,150	271	161.50
2009-03-02	11,550	14,150	11,550	14,150	391	141.50
2009-02-27	12,480	12,480	12,030	12,150	104	121.50
2009-02-26	12,480	12,480	12,150	12,440	29	124.40
2009-02-25	12,550	12,550	11,640	12,300	69	123
2009-02-24	11,510	13,000	11,300	12,990	113	129.90
2009-02-23	13,400	13,400	11,300	12,400	170	124
2009-02-20	13,300	13,300	13,100	13,300	61	133
2009-02-19	13,350	14,200	13,200	13,300	105	133
2009-02-18	14,000	14,000	13,350	13,350	46	133.50
2009-02-17	14,200	14,700	13,090	14,700	173	147
2009-02-16	16,100	16,100	14,800	15,000	232	150
2009-02-13	15,800	15,800	14,000	14,500	419	145
2009-02-12	16,200	16,300	16,000	16,000	321	160
2009-02-10	20,880	20,880	18,000	18,000	205	180
2009-02-09	23,980	23,980	21,000	21,000	195	210
2009-02-06	24,420	24,510	23,700	24,000	271	240
2009-02-05	23,850	25,850	23,650	25,020	33	250.20
2009-02-04	22,010	25,050	22,010	25,050	133	250.50
2009-02-03	25,800	25,800	24,000	24,110	164	241.10
2009-02-02	25,800	27,000	25,800	27,000	125	270
2009-01-30	29,500	30,600	28,800	28,800	45	288
2009-01-29	32,150	32,800	29,500	29,500	60	295
2009-01-28	30,700	33,600	29,900	31,900	156	319
2009-01-27	28,100	31,100	28,100	31,100	168	311
2009-01-26	29,300	29,300	28,100	28,100	32	281
2009-01-23	27,200	28,480	27,120	27,500	20	275
2009-01-22	28,600	28,600	28,000	28,000	18	280
2009-01-21	28,990	28,990	28,000	28,000	20	280
2009-01-20	29,000	29,700	28,500	29,400	25	294
2009-01-19	29,600	29,900	29,250	29,250	38	292.50
2009-01-16	28,860	30,000	28,820	30,000	15	300
2009-01-15	29,000	29,000	28,100	28,800	44	288
2009-01-14	29,200	32,000	29,200	29,300	45	293
2009-01-13	31,350	31,350	28,900	28,900	35	289
2009-01-09	32,200	32,200	29,200	31,500	104	315
2009-01-08	35,700	36,400	31,700	33,000	212	330
2009-01-07	34,000	35,300	34,000	35,300	90	353
2009-01-06	29,200	31,300	28,500	31,300	157	313
2009-01-05	27,290	28,300	27,100	28,300	10	283

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