3840 パス(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	12,500	13,100	12,500	13,100	116	131
2010-12-29	12,800	13,900	12,800	13,310	32	133.10
2010-12-28	12,710	13,400	12,500	13,400	181	134
2010-12-27	13,670	13,850	13,010	13,010	168	130.10
2010-12-24	13,610	13,670	12,200	13,670	271	136.70
2010-12-22	14,220	14,220	13,420	13,600	112	136
2010-12-21	13,700	14,500	13,100	13,920	424	139.20
2010-12-20	12,360	13,600	12,360	13,020	535	130.20
2010-12-17	12,230	13,600	12,230	12,350	295	123.50
2010-12-16	12,600	12,800	12,120	12,800	148	128
2010-12-15	12,650	13,180	12,100	12,510	189	125.10
2010-12-14	13,000	13,300	12,140	12,950	374	129.50
2010-12-13	14,120	14,400	12,380	13,200	707	132
2010-12-10	11,160	13,900	11,120	13,520	1,794	135.20
2010-12-09	11,650	11,650	10,900	11,100	334	111
2010-12-08	11,100	11,710	10,410	11,350	583	113.50
2010-12-07	11,350	13,490	10,550	10,610	1,746	106.10
2010-12-06	9,860	10,980	9,650	10,800	526	108
2010-12-03	10,000	10,000	9,250	9,560	392	95.60
2010-12-02	9,610	10,490	9,610	10,000	279	100
2010-12-01	10,200	10,200	9,550	9,600	244	96
2010-11-30	10,610	10,610	9,950	10,000	202	100
2010-11-29	11,890	11,890	10,600	10,600	265	106
2010-11-26	11,100	11,480	10,710	11,310	65	113.10
2010-11-25	11,780	12,000	11,000	11,400	200	114
2010-11-24	10,500	12,400	10,500	11,490	170	114.90
2010-11-22	10,300	11,100	9,800	10,170	230	101.70
2010-11-19	9,450	13,000	9,450	10,600	723	106
2010-11-18	9,000	10,300	9,000	10,000	164	100
2010-11-17	9,030	9,130	8,900	8,900	9	89
2010-11-16	9,000	9,390	9,000	9,390	82	93.90
2010-11-15	9,000	9,000	8,850	9,000	6	90
2010-11-12	9,020	9,400	9,020	9,100	133	91
2010-11-11	9,200	9,300	9,000	9,110	37	91.10
2010-11-10	8,800	9,150	8,800	9,080	172	90.80
2010-11-09	8,170	8,490	8,130	8,450	59	84.50
2010-11-08	7,820	8,200	7,820	8,050	101	80.50
2010-11-05	7,500	8,100	7,450	7,800	82	78
2010-11-04	7,950	8,150	7,400	7,800	173	78
2010-11-02	8,550	8,550	8,300	8,400	14	84
2010-11-01	8,470	8,470	8,300	8,400	80	84
2010-10-29	8,630	8,630	7,850	8,170	232	81.70
2010-10-28	9,050	9,050	8,270	8,490	457	84.90
2010-10-27	9,600	9,700	9,000	9,500	159	95
2010-10-26	9,620	9,700	9,400	9,520	99	95.20
2010-10-25	10,550	10,550	9,980	9,980	29	99.80
2010-10-22	10,900	10,900	10,700	10,850	15	108.50
2010-10-21	10,850	11,100	10,840	11,100	20	111
2010-10-20	11,450	11,450	11,450	11,450	1	114.50
2010-10-19	11,000	11,400	11,000	11,230	91	112.30
2010-10-18	11,000	11,000	11,000	11,000	2	110
2010-10-15	11,750	11,750	11,000	11,000	122	110
2010-10-14	11,750	11,800	11,750	11,750	11	117.50
2010-10-13	11,800	11,990	11,770	11,770	73	117.70
2010-10-12	12,000	12,200	11,960	11,960	31	119.60
2010-10-08	11,820	12,000	11,820	12,000	8	120
2010-10-07	11,800	12,290	11,800	12,200	62	122
2010-10-06	12,100	12,200	12,010	12,010	143	120.10
2010-10-05	12,000	13,000	11,910	13,000	188	130
2010-10-04	12,600	12,600	12,100	12,120	96	121.20
2010-10-01	11,360	13,000	11,360	12,900	233	129
2010-09-30	11,380	11,570	11,250	11,300	179	113
2010-09-29	11,440	11,680	11,000	11,680	74	116.80
2010-09-28	12,000	12,000	11,200	11,440	485	114.40
2010-09-27	12,800	13,100	12,600	12,600	48	126
2010-09-24	13,010	13,110	12,810	12,850	9	128.50
2010-09-22	12,990	13,200	12,700	13,200	19	132
2010-09-21	12,910	12,990	12,800	12,990	47	129.90
2010-09-17	13,400	13,400	13,100	13,100	21	131
2010-09-16	13,500	13,750	13,200	13,200	116	132
2010-09-15	13,030	13,390	13,030	13,380	31	133.80
2010-09-14	13,210	13,300	13,210	13,300	9	133
2010-09-13	13,300	13,500	13,300	13,310	9	133.10
2010-09-10	13,500	13,900	13,110	13,500	36	135
2010-09-09	13,850	14,200	13,420	13,430	110	134.30
2010-09-08	13,500	13,700	13,300	13,700	103	137
2010-09-07	13,750	14,000	13,710	13,750	37	137.50
2010-09-06	13,610	13,610	13,310	13,530	64	135.30
2010-09-03	13,650	13,900	13,650	13,900	54	139
2010-09-02	13,900	14,000	13,410	13,950	8	139.50
2010-09-01	14,100	14,200	14,100	14,200	3	142
2010-08-31	14,100	14,100	14,100	14,100	5	141
2010-08-30	14,000	14,000	13,700	14,000	24	140
2010-08-27	13,800	13,990	13,800	13,980	10	139.80
2010-08-26	13,800	14,190	13,800	13,810	17	138.10
2010-08-25	13,880	14,110	13,660	14,100	60	141
2010-08-24	14,500	14,500	13,800	14,480	48	144.80
2010-08-23	13,500	14,500	13,500	14,500	42	145
2010-08-20	14,300	14,730	14,300	14,700	50	147
2010-08-19	14,300	14,430	14,300	14,400	10	144
2010-08-18	14,100	14,500	13,800	14,300	47	143
2010-08-17	14,100	14,100	14,100	14,100	1	141
2010-08-16	13,890	14,200	13,600	13,900	27	139
2010-08-13	13,360	13,900	13,210	13,700	32	137
2010-08-12	13,650	13,890	13,050	13,660	41	136.60
2010-08-11	13,800	13,900	13,200	13,900	42	139
2010-08-10	13,830	13,830	13,800	13,800	23	138
2010-08-09	13,500	14,440	13,200	14,440	70	144.40
2010-08-06	13,980	14,800	13,530	14,510	75	145.10
2010-08-05	13,350	13,790	13,020	13,780	51	137.80
2010-08-04	14,010	14,180	13,320	13,620	101	136.20
2010-08-03	14,000	14,490	14,000	14,280	87	142.80
2010-08-02	15,000	15,000	14,550	14,900	20	149
2010-07-30	15,450	15,450	14,400	15,450	31	154.50
2010-07-29	14,600	15,500	14,500	15,450	87	154.50
2010-07-28	13,990	14,380	13,770	14,300	147	143
2010-07-27	14,630	14,940	14,590	14,590	73	145.90
2010-07-26	14,810	14,930	14,510	14,930	63	149.30
2010-07-23	15,000	15,020	14,540	14,980	58	149.80
2010-07-22	14,580	14,990	14,400	14,510	96	145.10
2010-07-21	15,000	15,000	14,700	14,880	46	148.80
2010-07-20	14,110	15,230	14,110	15,050	78	150.50
2010-07-16	14,740	15,200	14,740	15,000	149	150
2010-07-15	15,000	15,190	14,720	14,770	63	147.70
2010-07-14	15,100	15,350	15,000	15,350	16	153.50
2010-07-13	14,880	15,150	14,650	15,150	144	151.50
2010-07-12	14,990	15,790	14,880	15,070	287	150.70
2010-07-09	15,630	15,990	15,400	15,520	79	155.20
2010-07-08	16,000	16,490	15,520	15,630	94	156.30
2010-07-07	15,480	16,000	15,480	15,850	129	158.50
2010-07-06	16,000	16,680	16,000	16,680	15	166.80
2010-07-05	15,640	16,680	15,620	16,680	11	166.80
2010-07-02	16,000	16,800	16,000	16,040	71	160.40
2010-07-01	15,600	16,000	15,010	16,000	26	160
2010-06-30	14,900	15,890	14,900	15,890	82	158.90
2010-06-29	16,730	17,010	15,500	15,500	173	155
2010-06-28	17,670	17,670	16,250	16,340	62	163.40
2010-06-25	18,000	18,400	17,200	17,680	113	176.80
2010-06-24	17,600	18,500	17,510	18,000	149	180
2010-06-23	17,110	18,500	16,650	18,000	314	180
2010-06-22	16,600	20,600	16,420	17,000	960	170
2010-06-21	15,960	16,700	15,960	16,600	141	166
2010-06-18	16,130	16,470	15,910	15,990	201	159.90
2010-06-17	16,050	16,300	15,940	16,260	90	162.60
2010-06-16	16,620	16,630	16,010	16,150	103	161.50
2010-06-15	16,500	16,790	16,100	16,500	105	165
2010-06-14	16,400	16,850	15,650	16,850	283	168.50
2010-06-11	16,150	18,900	15,900	16,660	828	166.60
2010-06-10	16,150	16,150	15,690	16,100	106	161
2010-06-09	15,890	16,100	15,850	16,100	79	161
2010-06-08	15,790	16,920	15,790	16,100	178	161
2010-06-07	16,050	16,380	15,480	16,190	530	161.90
2010-06-04	16,710	17,470	16,710	17,250	195	172.50
2010-06-03	16,200	16,700	16,000	16,640	351	166.40
2010-06-02	17,050	17,050	15,900	16,100	220	161
2010-06-01	17,880	17,990	16,600	17,010	352	170.10
2010-05-31	16,510	17,500	16,000	17,490	149	174.90
2010-05-28	17,320	17,800	16,530	16,530	139	165.30
2010-05-27	15,820	16,850	15,450	16,520	190	165.20
2010-05-26	15,300	16,490	15,290	15,420	264	154.20
2010-05-25	17,050	17,100	15,200	15,300	557	153
2010-05-24	16,900	18,300	16,210	17,050	499	170.50
2010-05-21	15,830	16,600	15,600	16,500	849	165
2010-05-20	19,000	19,010	17,500	17,830	649	178.30
2010-05-19	17,230	17,480	15,510	16,720	675	167.20
2010-05-18	19,000	19,360	16,900	17,220	454	172.20
2010-05-17	20,170	20,500	18,000	18,200	377	182
2010-05-14	20,280	20,700	20,080	20,130	303	201.30
2010-05-13	21,800	21,800	20,360	20,780	351	207.80
2010-05-12	21,440	22,400	21,000	21,010	388	210.10
2010-05-11	24,800	24,800	21,300	21,380	534	213.80
2010-05-10	25,510	26,500	24,200	24,800	219	248
2010-05-07	26,780	26,900	25,820	26,310	261	263.10
2010-05-06	27,990	28,300	26,300	27,800	159	278
2010-04-30	29,200	29,400	28,300	28,900	424	289
2010-04-28	28,200	30,500	28,000	28,200	1,076	282
2010-04-27	28,000	28,990	27,100	28,180	713	281.80
2010-04-26	27,490	27,700	27,000	27,000	186	270
2010-04-23	26,980	27,400	26,150	27,000	183	270
2010-04-22	27,450	27,500	25,500	26,600	109	266
2010-04-21	25,800	27,600	25,800	27,450	331	274.50
2010-04-20	28,200	29,800	25,100	25,710	646	257.10
2010-04-19	27,100	28,000	26,400	27,800	313	278
2010-04-16	27,100	28,990	27,000	28,800	506	288
2010-04-15	29,960	31,000	26,200	26,200	1,606	262
2010-04-14	26,700	29,000	26,100	28,700	1,542	287
2010-04-13	24,420	26,900	23,500	25,700	436	257
2010-04-12	23,600	24,450	23,310	24,420	289	244.20
2010-04-09	23,500	24,000	23,220	23,790	227	237.90
2010-04-08	23,750	23,860	23,200	23,210	142	232.10
2010-04-07	23,300	23,890	23,060	23,600	162	236
2010-04-06	24,680	24,680	23,500	23,540	187	235.40
2010-04-05	23,950	24,100	23,000	24,100	215	241
2010-04-02	23,200	24,000	22,550	23,900	236	239
2010-04-01	23,910	24,190	22,240	23,240	491	232.40
2010-03-31	24,400	25,300	23,000	23,410	2,007	234.10
2010-03-30	22,210	26,900	22,210	26,900	2,031	269
2010-03-29	21,630	22,200	20,900	21,900	400	219
2010-03-26	23,150	23,350	21,200	21,320	784	213.20
2010-03-25	25,000	25,900	22,800	23,000	965	230
2010-03-24	32,100	32,100	24,050	24,500	2,514	245
2010-03-23	22,650	27,150	22,200	27,150	1,144	271.50
2010-03-19	20,020	23,620	20,020	22,150	665	221.50
2010-03-18	20,000	20,990	19,520	20,310	193	203.10
2010-03-17	19,550	20,000	19,500	20,000	39	200
2010-03-16	20,100	20,400	19,510	19,550	111	195.50
2010-03-15	19,600	20,600	19,600	19,920	172	199.20
2010-03-12	18,900	21,400	18,900	19,600	230	196
2010-03-11	19,000	19,000	18,550	18,650	104	186.50
2010-03-10	19,110	19,300	19,100	19,200	58	192
2010-03-09	19,500	19,850	19,400	19,800	93	198
2010-03-08	20,500	20,500	19,310	19,880	158	198.80
2010-03-05	20,600	20,600	20,070	20,070	65	200.70
2010-03-04	20,000	20,620	19,940	20,600	54	206
2010-03-03	20,880	20,880	20,000	20,030	53	200.30
2010-03-02	20,000	20,390	19,990	20,390	43	203.90
2010-03-01	20,100	20,100	19,990	20,000	33	200
2010-02-26	20,100	20,100	20,010	20,010	32	200.10
2010-02-25	20,200	21,000	20,100	20,210	71	202.10
2010-02-24	20,240	20,240	20,020	20,200	20	202
2010-02-23	20,180	20,590	20,050	20,150	48	201.50
2010-02-22	19,910	20,750	19,910	20,190	8	201.90
2010-02-19	20,500	20,500	20,050	20,110	44	201.10
2010-02-18	20,900	20,900	20,030	20,150	44	201.50
2010-02-17	20,640	20,910	19,800	20,900	70	209
2010-02-16	20,490	20,770	20,000	20,260	98	202.60
2010-02-15	20,050	20,450	19,910	20,450	30	204.50
2010-02-12	20,100	20,350	19,910	20,010	55	200.10
2010-02-10	20,650	20,750	20,100	20,100	66	201
2010-02-09	20,500	21,500	19,020	19,350	223	193.50
2010-02-08	21,500	22,000	21,000	21,010	48	210.10
2010-02-05	21,200	21,500	20,600	21,500	78	215
2010-02-04	21,560	22,060	21,130	21,130	25	211.30
2010-02-03	21,390	22,160	21,000	22,060	133	220.60
2010-02-02	21,800	22,300	21,800	21,890	43	218.90
2010-02-01	21,590	22,300	21,580	22,300	37	223
2010-01-29	20,900	22,090	20,840	22,090	73	220.90
2010-01-28	22,100	22,290	21,330	21,400	77	214
2010-01-27	22,100	22,400	21,550	22,400	97	224
2010-01-26	23,450	23,450	21,900	23,100	320	231
2010-01-25	22,590	23,290	22,000	23,290	295	232.90
2010-01-22	21,300	22,500	21,000	22,500	114	225
2010-01-21	21,000	21,790	20,600	21,790	158	217.90
2010-01-20	20,900	21,100	20,500	20,500	171	205
2010-01-19	21,030	21,500	21,000	21,000	95	210
2010-01-18	21,520	21,850	21,350	21,400	110	214
2010-01-15	22,370	22,370	21,460	21,520	193	215.20
2010-01-14	21,400	21,400	20,000	20,990	96	209.90
2010-01-13	22,500	22,730	21,400	21,400	161	214
2010-01-12	22,800	22,800	21,030	21,500	132	215
2010-01-08	21,010	22,470	21,010	22,300	281	223
2010-01-07	20,900	20,900	20,220	20,900	86	209
2010-01-06	20,050	21,290	20,050	20,320	51	203.20
2010-01-05	20,990	21,000	20,010	20,300	58	203
2010-01-04	21,000	21,000	20,100	20,300	58	203

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