3840 パス(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	17,000	18,500	16,610	17,920	665	179.20
2011-12-29	17,000	17,800	16,590	16,600	831	166
2011-12-28	16,900	19,150	16,600	17,320	883	173.20
2011-12-27	16,370	17,900	16,370	16,500	629	165
2011-12-26	17,000	19,800	16,300	17,000	1,859	170
2011-12-22	18,150	19,500	17,110	17,110	1,773	171.10
2011-12-21	21,000	21,990	18,300	18,550	2,327	185.50
2011-12-20	20,500	22,000	20,000	20,600	2,777	206
2011-12-19	19,200	21,500	19,100	21,000	3,615	210
2011-12-16	18,000	21,190	17,050	18,000	6,449	180
2011-12-15	13,930	17,530	13,500	17,530	2,861	175.30
2011-12-14	15,700	16,200	14,200	14,550	2,583	145.50
2011-12-13	16,000	16,500	15,400	16,500	5,592	165
2011-12-12	10,800	13,500	10,370	13,500	2,314	135
2011-12-09	10,480	10,600	10,210	10,500	527	105
2011-12-08	11,800	12,220	9,500	10,500	2,424	105
2011-12-07	12,090	12,500	11,730	12,490	218	124.90
2011-12-06	12,870	13,000	11,900	12,690	376	126.90
2011-12-05	13,290	13,980	12,200	12,870	413	128.70
2011-12-02	13,030	13,300	12,500	12,990	290	129.90
2011-12-01	12,900	15,000	12,300	13,000	1,305	130
2011-11-30	13,100	13,500	12,120	12,890	1,181	128.90
2011-11-29	14,900	16,580	13,000	14,000	4,057	140
2011-11-28	11,900	14,000	11,000	14,000	4,357	140
2011-11-25	10,400	11,000	8,700	11,000	3,749	110
2011-11-24	9,500	9,500	9,500	9,500	797	95
2011-11-21	8,000	8,000	8,000	8,000	2	80
2011-11-18	8,340	8,340	8,000	8,340	20	83.40
2011-11-17	8,600	8,600	8,500	8,590	6	85.90
2011-11-16	8,980	8,980	8,640	8,640	6	86.40
2011-11-15	8,970	8,970	8,640	8,650	20	86.50
2011-11-14	8,870	9,000	8,870	8,870	13	88.70
2011-11-11	8,100	8,870	8,050	8,870	27	88.70
2011-11-10	8,300	8,300	8,100	8,240	13	82.40
2011-11-09	8,000	8,640	8,000	8,340	31	83.40
2011-11-08	8,500	8,500	7,800	8,000	75	80
2011-11-07	8,900	8,900	8,900	8,900	3	89
2011-11-04	8,800	9,100	8,600	8,600	47	86
2011-11-02	8,830	8,940	8,650	8,940	78	89.40
2011-11-01	8,850	8,930	8,810	8,930	29	89.30
2011-10-31	8,940	9,010	8,800	9,000	56	90
2011-10-28	9,500	9,500	8,640	9,240	281	92.40
2011-10-27	9,500	9,500	9,500	9,500	4	95
2011-10-26	9,350	9,450	9,350	9,450	11	94.50
2011-10-25	9,380	9,460	9,350	9,350	10	93.50
2011-10-24	9,500	9,530	9,240	9,530	27	95.30
2011-10-21	9,150	9,400	9,010	9,350	70	93.50
2011-10-20	8,600	9,300	8,500	9,300	155	93
2011-10-19	9,680	9,750	8,940	8,950	376	89.50
2011-10-18	9,000	9,660	9,000	9,350	513	93.50
2011-10-17	8,750	9,000	8,110	9,000	218	90
2011-10-14	8,220	8,940	8,050	8,600	335	86
2011-10-13	7,890	8,240	7,880	8,000	130	80
2011-10-12	7,440	7,700	7,440	7,700	45	77
2011-10-11	7,290	7,480	7,010	7,440	84	74.40
2011-10-07	7,000	7,310	7,000	7,300	38	73
2011-10-06	7,390	7,390	7,000	7,000	24	70
2011-10-05	6,570	7,390	6,570	7,000	253	70
2011-10-04	6,610	6,640	6,570	6,570	35	65.70
2011-10-03	7,130	7,130	6,840	6,840	26	68.40
2011-09-30	6,950	7,200	6,950	7,000	21	70
2011-09-29	6,950	7,190	6,900	6,900	62	69
2011-09-28	7,070	7,070	6,850	6,950	52	69.50
2011-09-27	6,570	7,300	6,570	7,300	80	73
2011-09-26	6,840	7,490	6,570	6,580	151	65.80
2011-09-22	7,290	7,290	6,740	6,840	74	68.40
2011-09-21	7,460	7,460	7,310	7,440	46	74.40
2011-09-20	7,450	7,450	7,450	7,450	8	74.50
2011-09-16	7,520	7,680	7,370	7,680	15	76.80
2011-09-15	7,550	7,720	7,520	7,520	46	75.20
2011-09-14	7,700	7,800	7,560	7,560	44	75.60
2011-09-13	7,590	7,660	7,500	7,660	52	76.60
2011-09-12	7,750	7,760	7,440	7,440	36	74.40
2011-09-09	7,780	7,800	7,740	7,800	27	78
2011-09-08	7,840	8,000	7,800	7,800	26	78
2011-09-07	7,780	7,990	7,780	7,840	23	78.40
2011-09-06	7,960	8,050	7,750	7,750	47	77.50
2011-09-05	8,030	8,110	8,030	8,030	69	80.30
2011-09-02	8,230	8,410	8,210	8,250	39	82.50
2011-09-01	8,650	8,650	8,100	8,240	98	82.40
2011-08-31	8,500	8,500	8,450	8,500	19	85
2011-08-30	8,450	8,770	8,450	8,530	63	85.30
2011-08-29	8,600	8,680	8,350	8,430	43	84.30
2011-08-26	9,040	9,040	8,400	8,700	105	87
2011-08-25	9,060	9,100	8,770	9,100	12	91
2011-08-24	9,200	9,200	8,760	8,760	16	87.60
2011-08-23	8,990	9,170	8,900	9,160	97	91.60
2011-08-22	9,160	9,390	9,100	9,100	18	91
2011-08-19	9,290	9,290	8,940	9,010	23	90.10
2011-08-18	8,910	9,470	8,850	9,400	113	94
2011-08-17	9,090	9,220	8,400	8,760	40	87.60
2011-08-16	9,240	9,400	8,940	8,940	105	89.40
2011-08-15	9,230	9,280	9,000	9,240	37	92.40
2011-08-12	9,220	9,220	9,000	9,210	9	92.10
2011-08-11	9,060	9,220	9,030	9,220	13	92.20
2011-08-10	9,120	9,230	8,650	8,990	29	89.90
2011-08-09	8,340	8,900	8,100	8,900	97	89
2011-08-08	8,510	8,660	8,510	8,510	13	85.10
2011-08-05	8,570	9,380	8,470	8,710	60	87.10
2011-08-04	8,850	9,230	8,850	9,020	14	90.20
2011-08-03	9,320	9,690	8,940	9,150	106	91.50
2011-08-02	8,680	9,840	8,680	9,170	491	91.70
2011-08-01	8,700	8,700	8,500	8,680	167	86.80
2011-07-29	8,510	8,940	8,510	8,640	71	86.40
2011-07-28	9,280	9,350	8,850	8,850	80	88.50
2011-07-27	9,410	9,540	9,200	9,350	45	93.50
2011-07-26	9,220	9,500	9,070	9,500	162	95
2011-07-25	9,430	9,460	9,210	9,210	156	92.10
2011-07-22	9,550	9,600	9,260	9,330	66	93.30
2011-07-21	9,600	9,770	9,400	9,550	198	95.50
2011-07-20	9,770	9,770	9,640	9,760	67	97.60
2011-07-19	9,750	9,800	9,750	9,770	39	97.70
2011-07-15	10,250	10,260	9,800	9,950	64	99.50
2011-07-14	9,990	10,290	9,990	10,250	51	102.50
2011-07-13	9,900	10,030	9,640	10,000	171	100
2011-07-12	10,050	10,350	9,900	9,900	219	99
2011-07-11	10,140	10,170	10,010	10,050	74	100.50
2011-07-08	10,110	10,250	10,100	10,200	50	102
2011-07-07	10,100	10,290	10,050	10,240	66	102.40
2011-07-06	10,140	10,380	10,120	10,200	45	102
2011-07-05	10,200	10,260	10,110	10,200	148	102
2011-07-04	10,400	10,580	10,150	10,390	150	103.90
2011-07-01	10,450	10,490	10,250	10,490	17	104.90
2011-06-30	10,810	10,810	10,120	10,200	44	102
2011-06-29	10,450	10,510	10,450	10,510	2	105.10
2011-06-28	10,400	10,450	10,400	10,450	4	104.50
2011-06-27	10,210	10,820	10,210	10,470	27	104.70
2011-06-24	10,500	10,650	10,350	10,500	53	105
2011-06-23	10,720	10,800	10,350	10,520	72	105.20
2011-06-22	11,420	11,780	10,600	10,930	86	109.30
2011-06-21	12,000	12,000	11,410	11,420	28	114.20
2011-06-20	12,300	12,400	11,500	12,000	231	120
2011-06-17	11,000	12,000	11,000	12,000	264	120
2011-06-16	10,980	11,260	10,800	10,800	85	108
2011-06-15	10,610	10,850	10,240	10,680	32	106.80
2011-06-14	10,490	11,000	10,190	10,910	73	109.10
2011-06-13	10,100	11,000	10,000	10,350	96	103.50
2011-06-10	10,400	10,410	10,400	10,400	89	104
2011-06-09	10,450	10,870	10,200	10,340	81	103.40
2011-06-08	10,150	10,260	10,150	10,260	12	102.60
2011-06-07	10,280	10,300	10,100	10,210	14	102.10
2011-06-06	9,960	10,270	9,960	10,100	93	101
2011-06-03	10,500	10,500	9,980	10,030	152	100.30
2011-06-02	10,670	10,900	10,500	10,500	73	105
2011-06-01	10,600	10,670	10,550	10,550	116	105.50
2011-05-31	10,250	10,780	10,250	10,670	47	106.70
2011-05-30	10,220	10,600	10,200	10,500	55	105
2011-05-27	10,470	12,500	10,010	10,390	211	103.90
2011-05-26	10,200	10,380	10,200	10,380	130	103.80
2011-05-25	10,780	10,800	10,560	10,750	31	107.50
2011-05-24	10,600	10,700	10,600	10,630	40	106.30
2011-05-23	10,550	10,770	10,550	10,700	27	107
2011-05-20	10,600	10,800	10,500	10,600	37	106
2011-05-19	11,040	11,050	10,400	10,500	70	105
2011-05-18	10,510	11,000	10,510	11,000	45	110
2011-05-17	10,220	10,520	10,200	10,500	34	105
2011-05-16	10,900	11,000	10,100	10,790	149	107.90
2011-05-13	11,700	11,920	11,320	11,400	33	114
2011-05-12	11,900	12,300	11,800	11,810	21	118.10
2011-05-11	12,200	12,500	11,910	12,400	22	124
2011-05-10	12,700	12,700	12,150	12,490	21	124.90
2011-05-09	13,050	13,050	12,170	12,650	91	126.50
2011-05-06	11,500	12,800	11,400	12,450	82	124.50
2011-05-02	11,500	11,900	11,400	11,400	60	114
2011-04-28	11,900	11,900	11,200	11,250	118	112.50
2011-04-27	11,900	12,040	11,700	12,000	47	120
2011-04-26	12,380	12,390	11,900	12,200	22	122
2011-04-25	12,600	12,600	12,110	12,110	8	121.10
2011-04-22	12,490	12,500	11,900	12,400	16	124
2011-04-21	12,890	12,890	12,000	12,190	111	121.90
2011-04-20	12,000	13,200	11,600	12,900	127	129
2011-04-19	11,300	11,800	11,100	11,800	96	118
2011-04-18	12,100	12,410	11,400	12,200	63	122
2011-04-15	10,400	12,100	10,400	12,100	168	121
2011-04-14	10,400	10,400	10,400	10,400	1	104
2011-04-13	10,410	10,790	10,400	10,400	5	104
2011-04-12	10,500	10,530	10,400	10,400	21	104
2011-04-11	11,200	11,200	10,500	10,800	26	108
2011-04-08	10,310	11,000	10,010	11,000	43	110
2011-04-07	10,700	10,700	10,500	10,500	10	105
2011-04-06	9,950	10,500	9,810	10,500	52	105
2011-04-05	10,060	10,360	9,950	9,950	32	99.50
2011-04-04	11,200	11,360	10,300	10,360	116	103.60
2011-04-01	11,700	11,700	10,900	11,200	58	112
2011-03-31	12,000	12,200	11,700	11,900	31	119
2011-03-30	11,000	12,000	11,000	11,500	73	115
2011-03-29	11,000	11,000	10,400	11,000	23	110
2011-03-28	10,850	11,000	10,850	11,000	20	110
2011-03-25	11,000	11,390	10,800	10,900	16	109
2011-03-24	11,440	11,440	10,870	10,870	58	108.70
2011-03-23	10,610	11,600	10,610	11,440	194	114.40
2011-03-22	10,790	11,310	10,500	10,630	212	106.30
2011-03-18	9,350	10,500	9,350	10,500	124	105
2011-03-17	9,050	9,500	9,000	9,300	88	93
2011-03-16	8,150	9,800	7,830	9,690	187	96.90
2011-03-15	8,950	10,400	8,300	8,300	264	83
2011-03-14	9,800	10,700	9,800	9,800	486	98
2011-03-11	12,990	13,300	12,330	12,800	283	128
2011-03-10	13,250	13,520	12,600	13,000	277	130
2011-03-09	13,510	14,040	13,020	13,140	264	131.40
2011-03-08	13,360	14,030	13,000	13,750	405	137.50
2011-03-07	14,350	14,350	13,950	13,950	145	139.50
2011-03-04	14,520	14,520	14,110	14,150	117	141.50
2011-03-03	14,500	14,690	14,310	14,480	60	144.80
2011-03-02	14,010	14,680	14,010	14,660	168	146.60
2011-03-01	14,610	15,250	14,330	14,610	177	146.10
2011-02-28	14,560	15,350	14,200	15,010	133	150.10
2011-02-25	14,490	15,160	13,950	14,560	193	145.60
2011-02-24	15,120	15,200	14,500	15,190	129	151.90
2011-02-23	15,800	16,400	15,110	15,110	211	151.10
2011-02-22	15,390	16,700	14,900	15,800	491	158
2011-02-21	15,560	16,500	15,000	15,100	455	151
2011-02-18	14,610	16,500	14,500	15,910	300	159.10
2011-02-17	14,300	15,700	14,000	15,500	347	155
2011-02-16	15,500	16,460	14,500	15,000	563	150
2011-02-15	16,900	16,900	15,600	15,830	299	158.30
2011-02-14	17,500	17,600	16,200	17,300	211	173
2011-02-10	17,730	18,490	17,200	18,400	214	184
2011-02-09	19,680	19,750	17,500	18,000	302	180
2011-02-08	20,600	20,600	18,800	18,880	440	188.80
2011-02-07	22,000	22,200	19,660	20,650	267	206.50
2011-02-04	20,800	22,400	20,500	21,500	221	215
2011-02-03	22,000	22,990	20,500	20,500	470	205
2011-02-02	19,400	23,800	19,120	21,400	2,199	214
2011-02-01	19,590	20,000	19,000	19,800	168	198
2011-01-31	18,530	20,000	18,000	19,990	531	199.90
2011-01-28	18,000	21,600	17,310	20,230	1,471	202.30
2011-01-27	17,500	17,990	16,790	17,600	303	176
2011-01-26	15,560	18,000	15,420	16,300	545	163
2011-01-25	15,730	16,750	15,730	16,190	117	161.90
2011-01-24	16,550	16,750	15,430	16,130	648	161.30
2011-01-21	15,400	18,400	15,170	16,750	1,459	167.50
2011-01-20	15,100	15,390	14,600	15,020	234	150.20
2011-01-19	14,570	14,980	13,810	14,940	212	149.40
2011-01-18	15,200	15,200	14,750	14,800	32	148
2011-01-17	14,400	15,300	14,400	15,000	217	150
2011-01-14	14,900	14,930	14,300	14,930	143	149.30
2011-01-13	13,700	14,930	13,650	14,900	120	149
2011-01-12	14,800	15,000	13,800	14,000	140	140
2011-01-11	14,890	15,390	14,590	14,590	215	145.90
2011-01-07	15,200	16,400	14,200	14,590	499	145.90
2011-01-06	14,270	16,980	14,100	14,900	1,188	149
2011-01-05	13,300	14,400	13,300	14,150	522	141.50
2011-01-04	12,800	13,050	12,700	12,900	70	129

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