3840 パス(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	16,980	17,200	16,800	17,000	593	170
2013-12-27	16,880	17,200	16,680	16,980	681	169.80
2013-12-26	16,500	17,180	16,490	16,990	405	169.90
2013-12-25	16,700	17,280	16,480	16,610	537	166.10
2013-12-24	16,810	17,200	16,480	16,850	1,215	168.50
2013-12-20	16,800	16,800	16,390	16,450	564	164.50
2013-12-19	17,000	17,200	16,300	16,880	728	168.80
2013-12-18	17,130	17,200	16,100	16,780	1,708	167.80
2013-12-17	18,400	18,880	16,920	17,050	3,461	170.50
2013-12-16	17,880	19,500	17,450	17,600	9,573	176
2013-12-13	17,420	18,240	16,510	17,480	4,013	174.80
2013-12-12	15,610	18,780	15,530	16,220	4,900	162.20
2013-12-11	16,010	19,000	15,600	16,000	6,773	160
2013-12-10	16,010	17,000	15,120	16,300	3,487	163
2013-12-09	16,750	20,000	16,010	16,200	13,022	162
2013-12-06	13,800	16,740	13,800	16,740	11,462	167.40
2013-12-05	13,600	14,020	13,600	13,740	1,300	137.40
2013-12-04	13,650	14,090	13,110	13,900	762	139
2013-12-03	14,130	14,500	13,580	13,700	1,184	137
2013-12-02	13,910	14,050	13,410	13,530	2,220	135.30
2013-11-29	15,000	15,980	14,030	14,500	8,018	145
2013-11-28	14,120	16,710	14,120	16,490	10,736	164.90
2013-11-27	13,100	14,430	13,000	13,710	628	137.10
2013-11-26	12,930	13,400	12,610	13,010	177	130.10
2013-11-25	12,500	12,780	12,500	12,730	26	127.30
2013-11-22	12,710	12,900	12,030	12,490	318	124.90
2013-11-21	13,000	13,470	12,610	12,850	256	128.50
2013-11-20	12,900	13,950	12,900	13,280	144	132.80
2013-11-19	12,730	13,590	12,730	13,000	160	130
2013-11-18	14,300	14,470	13,510	13,550	305	135.50
2013-11-15	12,500	14,460	12,270	13,700	1,137	137
2013-11-14	12,390	12,470	12,210	12,230	45	122.30
2013-11-13	12,350	12,460	12,160	12,200	239	122
2013-11-12	12,110	12,280	12,050	12,050	130	120.50
2013-11-11	12,120	12,280	12,100	12,100	73	121
2013-11-08	12,060	12,420	12,060	12,340	53	123.40
2013-11-07	11,930	12,490	11,910	12,460	100	124.60
2013-11-06	11,820	12,300	11,500	12,230	83	122.30
2013-11-05	12,000	12,000	11,050	11,820	382	118.20
2013-11-01	12,500	12,590	11,900	12,200	250	122
2013-10-31	12,370	12,550	12,210	12,550	201	125.50
2013-10-30	13,200	13,500	12,500	12,890	286	128.90
2013-10-29	13,510	14,000	13,500	13,500	250	135
2013-10-28	14,480	14,480	13,350	14,100	973	141
2013-10-25	13,180	13,900	12,880	13,630	935	136.30
2013-10-24	12,860	13,030	12,740	12,880	177	128.80
2013-10-23	13,120	13,120	12,700	12,850	284	128.50
2013-10-22	12,930	13,160	12,630	12,940	342	129.40
2013-10-21	13,180	13,330	12,910	12,920	394	129.20
2013-10-18	13,720	14,170	12,620	12,960	2,443	129.60
2013-10-17	12,400	14,620	12,380	14,620	2,391	146.20
2013-10-16	11,650	12,030	11,610	11,620	322	116.20
2013-10-15	12,050	12,050	11,510	11,620	375	116.20
2013-10-11	12,100	12,300	11,820	11,900	130	119
2013-10-10	12,110	12,110	11,680	11,800	1,336	118
2013-10-09	11,650	12,370	11,650	12,110	302	121.10
2013-10-08	12,070	12,070	11,500	11,950	305	119.50
2013-10-07	13,300	13,300	11,000	11,770	1,516	117.70
2013-10-04	11,800	15,000	11,800	13,450	1,672	134.50
2013-10-03	12,520	12,550	11,760	12,000	345	120
2013-10-02	12,600	14,800	12,600	12,650	1,726	126.50
2013-10-01	12,500	12,950	12,500	12,600	317	126
2013-09-30	11,650	12,980	11,540	12,520	481	125.20
2013-09-27	11,300	12,500	11,270	11,950	797	119.50
2013-09-26	12,450	13,480	11,260	11,780	1,713	117.80
2013-09-25	11,610	11,840	10,900	11,710	616	117.10
2013-09-24	12,180	12,200	11,550	11,670	1,583	116.70
2013-09-20	16,340	16,340	12,150	12,550	11,430	125.50
2013-09-19	11,240	13,340	11,240	13,340	3,258	133.40
2013-09-18	8,850	10,340	8,850	10,340	1,751	103.40
2013-09-17	8,160	8,850	8,160	8,840	304	88.40
2013-09-13	8,190	8,500	8,000	8,380	388	83.80
2013-09-12	8,360	8,360	7,900	7,900	920	79
2013-09-11	8,400	8,630	8,280	8,400	1,061	84
2013-09-10	9,110	9,230	8,500	8,500	452	85
2013-09-09	9,050	9,270	8,900	9,100	79	91
2013-09-06	9,330	9,330	8,880	8,900	62	89
2013-09-05	9,250	9,300	9,000	9,250	192	92.50
2013-09-04	9,390	9,600	9,100	9,250	323	92.50
2013-09-03	9,200	9,600	9,200	9,500	208	95
2013-09-02	8,700	9,330	8,420	9,210	87	92.10
2013-08-30	9,020	9,020	8,480	8,550	636	85.50
2013-08-29	9,340	9,450	8,950	9,000	157	90
2013-08-28	9,500	9,510	9,000	9,490	839	94.90
2013-08-27	9,550	9,650	9,360	9,650	127	96.50
2013-08-26	9,800	10,000	9,610	9,610	271	96.10
2013-08-23	10,010	10,050	9,870	9,900	608	99
2013-08-22	10,140	10,390	9,960	10,170	58	101.70
2013-08-21	10,110	10,670	9,830	9,950	392	99.50
2013-08-20	10,500	11,000	10,370	10,610	283	106.10
2013-08-19	10,700	11,050	10,560	10,800	146	108
2013-08-16	11,000	11,000	9,760	11,000	441	110
2013-08-15	11,500	11,500	11,000	11,000	149	110
2013-08-14	11,790	11,790	11,140	11,500	143	115
2013-08-13	11,250	11,250	11,050	11,250	33	112.50
2013-08-12	11,350	11,410	11,010	11,250	53	112.50
2013-08-09	11,110	11,700	11,000	11,490	147	114.90
2013-08-08	11,900	11,900	11,100	11,150	153	111.50
2013-08-07	11,510	12,050	11,470	11,990	204	119.90
2013-08-06	11,500	11,500	11,230	11,420	18	114.20
2013-08-05	11,250	11,500	11,100	11,500	88	115
2013-08-02	11,080	11,330	11,080	11,290	12	112.90
2013-08-01	11,350	11,450	11,000	11,200	71	112
2013-07-31	11,500	12,000	11,330	11,330	89	113.30
2013-07-30	11,680	11,680	11,210	11,310	64	113.10
2013-07-29	11,370	11,800	11,010	11,780	161	117.80
2013-07-26	11,460	11,800	11,290	11,580	81	115.80
2013-07-25	11,760	11,800	11,330	11,790	172	117.90
2013-07-24	11,440	11,800	11,320	11,740	92	117.40
2013-07-23	11,740	11,850	11,390	11,740	221	117.40
2013-07-22	11,700	12,170	11,600	11,670	80	116.70
2013-07-19	11,610	12,010	11,610	11,700	174	117
2013-07-18	12,300	12,490	11,420	12,160	466	121.60
2013-07-17	12,540	12,670	11,500	12,670	156	126.70
2013-07-16	12,350	12,490	11,930	12,490	125	124.90
2013-07-12	12,580	12,580	11,900	12,270	212	122.70
2013-07-11	12,310	12,730	11,750	11,990	237	119.90
2013-07-10	13,150	14,490	12,250	12,300	1,226	123
2013-07-09	13,500	14,100	13,110	13,130	414	131.30
2013-07-08	12,850	14,900	12,000	14,110	1,003	141.10
2013-07-05	11,100	14,000	11,000	12,500	1,074	125
2013-07-04	10,900	11,300	10,870	11,190	114	111.90
2013-07-03	10,950	11,350	10,800	11,050	200	110.50
2013-07-02	10,800	11,500	10,800	11,140	521	111.40
2013-07-01	10,000	11,200	10,000	11,100	351	111
2013-06-28	11,110	12,500	10,850	11,200	311	112
2013-06-27	10,740	11,490	10,740	11,250	110	112.50
2013-06-26	10,910	12,600	10,910	10,910	595	109.10
2013-06-25	11,070	11,320	10,320	11,320	456	113.20
2013-06-24	11,100	11,410	11,060	11,340	157	113.40
2013-06-21	11,250	11,450	11,190	11,300	252	113
2013-06-20	11,600	11,840	11,210	11,360	175	113.60
2013-06-19	12,290	12,400	11,670	11,770	178	117.70
2013-06-18	11,300	12,500	11,140	11,500	735	115
2013-06-17	11,170	11,400	10,900	11,100	330	111
2013-06-14	11,950	12,160	11,500	11,690	185	116.90
2013-06-13	11,500	12,800	11,000	11,930	726	119.30
2013-06-12	11,800	13,000	11,080	12,400	767	124
2013-06-11	12,700	14,190	11,900	12,600	3,790	126
2013-06-10	11,200	11,200	11,000	11,200	218	112
2013-06-07	9,650	10,950	9,650	9,700	727	97
2013-06-06	11,500	11,900	10,800	11,560	1,173	115.60
2013-06-05	13,500	13,500	11,880	12,100	2,354	121
2013-06-04	11,200	13,800	11,000	13,800	2,608	138
2013-06-03	10,480	11,160	10,480	10,800	658	108
2013-05-31	11,710	11,980	11,350	11,380	435	113.80
2013-05-30	12,300	12,590	11,690	11,710	674	117.10
2013-05-29	12,300	12,700	11,730	12,300	640	123
2013-05-28	12,800	12,820	12,010	12,150	644	121.50
2013-05-27	12,010	12,230	11,500	11,600	771	116
2013-05-24	13,000	14,000	12,000	12,000	1,161	120
2013-05-23	13,810	14,820	11,990	12,620	1,583	126.20
2013-05-22	15,200	15,200	13,320	14,000	2,611	140
2013-05-21	17,000	21,500	15,100	16,800	6,827	168
2013-05-20	15,400	17,700	15,400	17,700	7,551	177
2013-05-17	12,230	14,700	11,470	14,700	3,952	147
2013-05-16	13,520	13,870	11,370	11,700	5,768	117
2013-05-15	16,260	16,260	15,360	15,360	3,624	153.60
2013-05-14	17,980	20,380	17,600	20,360	16,779	203.60
2013-05-13	16,380	16,380	16,380	16,380	475	163.80
2013-05-10	13,380	13,380	13,380	13,380	931	133.80
2013-05-09	8,870	10,380	8,870	10,380	1,671	103.80
2013-05-08	8,690	9,150	8,690	8,880	358	88.80
2013-05-07	8,410	8,700	8,390	8,700	290	87
2013-05-02	8,230	8,740	8,230	8,260	473	82.60
2013-05-01	8,520	8,520	8,070	8,230	368	82.30
2013-04-30	8,050	8,250	8,050	8,070	613	80.70
2013-04-26	8,690	8,690	8,300	8,300	250	83
2013-04-25	8,860	8,910	8,420	8,720	174	87.20
2013-04-24	8,230	8,600	8,150	8,590	498	85.90
2013-04-23	8,040	8,200	8,000	8,200	201	82
2013-04-22	8,100	8,140	7,980	8,000	391	80
2013-04-19	8,130	8,190	8,040	8,040	166	80.40
2013-04-18	7,950	8,130	7,950	8,000	231	80
2013-04-17	7,900	7,950	7,770	7,930	282	79.30
2013-04-16	7,800	7,980	7,800	7,860	250	78.60
2013-04-15	8,010	8,190	7,860	7,870	289	78.70
2013-04-12	8,050	8,400	8,050	8,100	81	81
2013-04-11	8,790	8,800	7,900	8,070	483	80.70
2013-04-10	7,600	8,640	7,480	8,490	845	84.90
2013-04-09	7,600	7,690	7,450	7,510	345	75.10
2013-04-08	7,710	7,930	7,510	7,710	681	77.10
2013-04-05	7,960	8,000	7,730	7,800	150	78
2013-04-04	7,880	8,010	7,700	7,850	181	78.50
2013-04-03	8,160	8,160	7,740	7,850	228	78.50
2013-04-02	7,670	8,200	7,670	8,030	227	80.30
2013-04-01	9,090	9,090	7,970	7,970	291	79.70
2013-03-29	8,940	9,000	8,450	8,770	500	87.70
2013-03-28	9,640	9,830	8,720	9,240	2,185	92.40
2013-03-27	8,550	9,940	8,550	9,940	2,096	99.40
2013-03-26	8,120	8,440	8,020	8,440	279	84.40
2013-03-25	8,010	8,450	8,000	8,290	221	82.90
2013-03-22	8,250	8,430	7,830	8,000	390	80
2013-03-21	7,780	8,100	7,780	8,000	90	80
2013-03-19	7,790	7,900	7,790	7,900	63	79
2013-03-18	7,610	7,790	7,500	7,790	93	77.90
2013-03-15	8,300	8,300	7,900	7,900	102	79
2013-03-14	7,500	7,800	7,500	7,610	32	76.10
2013-03-13	7,690	7,700	7,390	7,500	292	75
2013-03-12	7,980	8,250	7,500	7,630	329	76.30
2013-03-11	8,300	8,300	7,650	8,000	218	80
2013-03-08	8,100	8,450	7,970	8,380	392	83.80
2013-03-07	7,670	8,090	7,620	8,070	269	80.70
2013-03-06	7,800	7,860	7,580	7,690	109	76.90
2013-03-05	7,810	8,000	7,700	7,710	148	77.10
2013-03-04	8,000	8,000	7,590	7,900	221	79
2013-03-01	7,450	8,200	7,250	8,070	418	80.70
2013-02-28	7,300	7,470	7,100	7,470	148	74.70
2013-02-27	7,280	7,500	7,150	7,220	190	72.20
2013-02-26	7,510	7,570	7,440	7,510	191	75.10
2013-02-25	7,730	7,820	7,500	7,580	209	75.80
2013-02-22	8,100	8,390	7,500	7,500	581	75
2013-02-21	7,850	8,400	7,510	7,950	682	79.50
2013-02-20	9,100	9,100	7,950	8,280	1,488	82.80
2013-02-19	7,160	7,910	6,670	7,910	2,512	79.10
2013-02-18	6,610	6,910	6,210	6,910	570	69.10
2013-02-15	6,440	6,540	5,900	5,910	493	59.10
2013-02-14	6,790	6,790	6,560	6,640	168	66.40
2013-02-13	7,490	7,490	6,510	6,790	516	67.90
2013-02-12	7,890	7,890	7,350	7,360	163	73.60
2013-02-08	7,430	7,710	7,300	7,600	190	76
2013-02-07	7,830	7,840	7,250	7,430	286	74.30
2013-02-06	7,700	7,760	7,650	7,700	339	77
2013-02-05	8,000	8,000	7,540	7,800	165	78
2013-02-04	8,100	8,200	7,830	8,000	462	80
2013-02-01	8,400	8,400	8,020	8,100	863	81
2013-01-31	8,460	8,610	7,850	8,400	748	84
2013-01-30	8,280	8,790	8,280	8,400	598	84
2013-01-29	9,490	9,490	8,210	8,250	1,082	82.50
2013-01-28	9,210	9,700	9,060	9,380	868	93.80
2013-01-25	9,040	9,380	8,850	9,060	642	90.60
2013-01-24	8,300	9,480	8,300	9,100	1,640	91
2013-01-23	8,230	8,350	7,930	8,200	814	82
2013-01-22	8,950	9,500	8,210	8,310	2,033	83.10
2013-01-21	7,600	8,700	7,480	8,590	1,924	85.90
2013-01-18	7,770	7,800	7,300	7,300	772	73
2013-01-17	7,350	7,690	7,190	7,620	934	76.20
2013-01-16	7,340	7,380	7,180	7,200	203	72
2013-01-15	7,400	7,500	7,020	7,490	373	74.90
2013-01-11	7,300	7,510	7,270	7,330	149	73.30
2013-01-10	7,350	7,530	7,350	7,450	78	74.50
2013-01-09	7,720	7,720	7,130	7,500	173	75
2013-01-08	7,640	7,680	7,280	7,450	562	74.50
2013-01-07	7,170	7,680	7,100	7,670	653	76.70
2013-01-04	6,960	7,350	6,760	7,310	548	73.10

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