3840 パス(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	106	107	105	106	20,500	106
2016-12-29	107	107	104	106	54,900	106
2016-12-28	103	107	103	106	49,100	106
2016-12-27	103	105	102	103	152,700	103
2016-12-26	109	109	104	104	127,100	104
2016-12-22	109	109	106	108	70,700	108
2016-12-21	111	111	108	109	62,500	109
2016-12-20	110	112	110	110	50,900	110
2016-12-19	114	114	110	110	41,600	110
2016-12-16	114	114	111	112	88,900	112
2016-12-15	110	117	110	114	127,300	114
2016-12-14	109	111	109	110	41,100	110
2016-12-13	110	110	108	110	34,300	110
2016-12-12	109	110	107	110	69,300	110
2016-12-09	111	111	108	110	41,700	110
2016-12-08	110	110	108	110	93,700	110
2016-12-07	111	111	109	109	33,300	109
2016-12-06	111	111	109	111	20,200	111
2016-12-05	112	112	108	110	37,100	110
2016-12-02	110	111	109	110	23,900	110
2016-12-01	110	112	109	110	65,500	110
2016-11-30	110	112	108	112	79,900	112
2016-11-29	109	112	109	111	27,800	111
2016-11-28	112	112	108	109	51,400	109
2016-11-25	112	113	107	109	68,000	109
2016-11-24	110	112	110	112	39,000	112
2016-11-22	113	113	110	112	63,500	112
2016-11-21	112	113	111	113	72,700	113
2016-11-18	114	115	109	110	142,300	110
2016-11-17	108	114	108	112	173,300	112
2016-11-16	109	130	108	112	1,564,200	112
2016-11-15	104	107	103	104	85,800	104
2016-11-14	103	107	102	107	61,300	107
2016-11-11	105	105	100	100	35,000	100
2016-11-10	104	105	99	103	45,300	103
2016-11-09	104	105	95	102	84,700	102
2016-11-08	107	107	104	104	24,400	104
2016-11-07	108	109	106	106	24,500	106
2016-11-04	112	112	107	108	52,200	108
2016-11-02	113	113	111	111	45,900	111
2016-11-01	112	115	112	113	30,000	113
2016-10-31	116	116	113	113	15,000	113
2016-10-28	116	116	114	115	14,800	115
2016-10-27	113	116	113	115	23,700	115
2016-10-26	115	115	112	114	21,300	114
2016-10-25	113	116	112	114	57,600	114
2016-10-24	113	114	112	112	18,400	112
2016-10-21	115	115	112	112	21,500	112
2016-10-20	114	116	112	113	62,100	113
2016-10-19	114	115	113	114	42,000	114
2016-10-17	112	114	111	114	24,500	114
2016-10-13	115	115	113	113	45,100	113
2016-10-12	117	117	114	114	51,900	114
2016-10-11	118	118	115	118	53,600	118
2016-10-07	119	119	117	119	38,400	119
2016-10-06	118	119	118	119	17,200	119
2016-10-05	117	119	117	118	55,400	118
2016-10-04	119	119	118	119	27,300	119
2016-10-03	119	120	117	119	46,500	119
2016-09-30	120	120	117	120	41,200	120
2016-09-29	119	121	118	119	62,500	119
2016-09-28	120	120	117	119	64,000	119
2016-09-27	121	121	119	120	33,700	120
2016-09-26	121	121	118	121	53,600	121
2016-09-23	125	125	120	121	57,800	121
2016-09-21	123	124	121	124	39,100	124
2016-09-20	123	123	121	122	37,800	122
2016-09-16	125	125	122	123	60,600	123
2016-09-15	125	127	123	124	60,000	124
2016-09-14	126	131	125	126	118,600	126
2016-09-13	127	132	125	129	97,500	129
2016-09-12	127	130	121	126	299,300	126
2016-09-09	129	141	128	134	591,500	134
2016-09-08	128	137	121	126	1,240,000	126
2016-09-07	117	124	115	119	171,200	119
2016-09-06	116	117	115	117	16,800	117
2016-09-05	115	116	114	115	16,400	115
2016-09-02	116	117	114	114	36,500	114
2016-09-01	117	118	116	116	21,000	116
2016-08-31	116	117	115	117	15,200	117
2016-08-30	118	118	114	115	62,100	115
2016-08-29	114	117	113	117	41,400	117
2016-08-26	117	117	112	114	51,300	114
2016-08-25	114	117	114	115	39,300	115
2016-08-24	118	118	114	115	76,600	115
2016-08-23	120	120	114	115	166,900	115
2016-08-22	110	141	108	123	1,505,600	123
2016-08-19	109	110	108	110	10,000	110
2016-08-18	109	111	108	109	29,200	109
2016-08-17	109	111	108	109	33,200	109
2016-08-16	110	112	110	110	9,900	110
2016-08-15	112	112	108	110	41,500	110
2016-08-12	112	113	109	112	55,200	112
2016-08-10	111	113	111	111	25,500	111
2016-08-09	111	114	110	113	15,000	113
2016-08-08	114	115	110	112	35,600	112
2016-08-05	112	113	110	113	47,000	113
2016-08-04	111	113	109	112	22,200	112
2016-08-03	115	115	110	110	25,200	110
2016-08-02	112	115	111	113	38,100	113
2016-08-01	112	112	109	110	24,300	110
2016-07-29	114	114	108	111	61,000	111
2016-07-28	115	115	113	113	35,800	113
2016-07-27	107	119	107	115	235,200	115
2016-07-26	110	110	106	107	78,900	107
2016-07-25	114	114	109	110	57,000	110
2016-07-22	113	113	110	112	55,400	112
2016-07-21	116	116	110	113	61,900	113
2016-07-20	117	117	113	114	32,700	114
2016-07-19	121	121	115	117	60,600	117
2016-07-15	124	124	119	120	80,000	120
2016-07-14	123	124	122	124	16,200	124
2016-07-13	124	126	122	123	17,500	123
2016-07-12	124	126	120	123	66,000	123
2016-07-11	123	124	120	120	26,700	120
2016-07-08	121	124	120	121	21,600	121
2016-07-07	121	124	121	121	34,900	121
2016-07-06	122	124	119	122	52,500	122
2016-07-05	128	128	122	124	52,300	124
2016-07-04	124	130	123	126	65,700	126
2016-07-01	126	129	124	124	73,300	124
2016-06-30	132	132	125	125	76,300	125
2016-06-29	126	136	125	128	260,800	128
2016-06-28	112	129	111	121	384,500	121
2016-06-27	110	117	107	113	163,600	113
2016-06-24	125	128	94	106	306,200	106
2016-06-23	129	137	122	125	151,200	125
2016-06-22	129	130	125	125	73,400	125
2016-06-21	131	131	126	129	30,500	129
2016-06-20	120	127	120	126	52,300	126
2016-06-17	120	125	117	120	121,300	120
2016-06-16	128	130	120	120	88,700	120
2016-06-15	126	132	124	129	71,300	129
2016-06-14	138	139	129	130	163,700	130
2016-06-13	143	143	137	138	75,900	138
2016-06-10	143	146	141	142	67,400	142
2016-06-09	138	151	137	141	699,200	141
2016-06-08	143	143	138	138	45,700	138
2016-06-07	143	144	139	140	50,400	140
2016-06-06	137	150	135	141	183,800	141
2016-06-03	138	140	136	137	47,400	137
2016-06-02	135	140	134	137	135,500	137
2016-06-01	139	141	136	138	96,700	138
2016-05-31	146	146	138	139	104,800	139
2016-05-30	144	145	141	143	114,800	143
2016-05-27	141	144	139	140	365,800	140
2016-05-26	170	177	145	146	3,435,300	146
2016-05-25	133	135	132	133	42,800	133
2016-05-24	134	136	131	133	39,700	133
2016-05-23	139	139	133	133	36,900	133
2016-05-20	137	139	130	135	87,100	135
2016-05-19	143	145	139	139	124,600	139
2016-05-18	132	149	128	141	284,000	141
2016-05-17	129	133	127	130	41,000	130
2016-05-16	135	137	127	132	102,800	132
2016-05-13	140	140	137	138	58,800	138
2016-05-12	140	142	139	139	52,900	139
2016-05-11	142	143	138	141	68,700	141
2016-05-10	142	142	138	138	39,400	138
2016-05-09	144	144	140	141	48,400	141
2016-05-06	138	142	136	141	43,000	141
2016-05-02	139	140	134	139	64,200	139
2016-04-28	143	144	136	143	102,000	143
2016-04-27	136	152	136	143	196,100	143
2016-04-26	150	150	138	139	306,900	139
2016-04-25	161	162	146	152	472,200	152
2016-04-22	150	166	142	161	1,376,200	161
2016-04-21	141	150	131	145	704,300	145
2016-04-20	138	146	136	140	303,900	140
2016-04-19	129	137	128	136	189,400	136
2016-04-18	129	130	125	128	56,800	128
2016-04-15	125	130	125	129	46,700	129
2016-04-14	122	129	122	128	62,100	128
2016-04-13	121	123	119	121	46,800	121
2016-04-12	119	123	117	120	55,700	120
2016-04-11	121	121	117	118	45,300	118
2016-04-08	119	132	115	120	126,000	120
2016-04-07	116	120	115	119	30,400	119
2016-04-06	115	119	115	117	65,100	117
2016-04-05	124	126	118	119	47,800	119
2016-04-04	125	127	125	125	30,700	125
2016-04-01	131	131	125	127	55,100	127
2016-03-31	132	136	131	131	60,600	131
2016-03-30	131	138	130	133	123,200	133
2016-03-29	130	133	127	132	60,200	132
2016-03-28	127	132	127	132	40,800	132
2016-03-25	132	132	128	130	85,500	130
2016-03-24	132	132	128	130	87,200	130
2016-03-23	132	136	128	131	86,700	131
2016-03-22	130	133	127	130	129,400	130
2016-03-18	135	136	130	132	100,900	132
2016-03-17	142	142	134	135	128,200	135
2016-03-16	144	144	139	141	179,800	141
2016-03-15	152	152	135	137	390,000	137
2016-03-14	155	175	143	147	2,980,700	147
2016-03-11	131	131	119	127	201,500	127
2016-03-10	135	138	131	134	50,300	134
2016-03-09	136	137	130	136	63,600	136
2016-03-08	146	149	135	140	177,600	140
2016-03-07	127	150	126	145	757,000	145
2016-03-04	124	128	121	127	93,300	127
2016-03-03	123	127	120	126	57,200	126
2016-03-02	125	127	121	124	51,000	124
2016-03-01	121	124	117	124	52,900	124
2016-02-29	124	126	120	122	67,600	122
2016-02-26	128	128	119	122	89,900	122
2016-02-25	117	128	115	127	223,800	127
2016-02-24	108	128	108	116	345,100	116
2016-02-23	111	112	107	107	17,900	107
2016-02-22	109	112	106	109	33,400	109
2016-02-19	106	114	106	112	38,900	112
2016-02-18	107	110	107	108	43,600	108
2016-02-17	105	106	103	104	30,900	104
2016-02-16	100	110	98	105	107,600	105
2016-02-15	98	101	92	100	88,300	100
2016-02-12	95	96	86	91	261,900	91
2016-02-10	111	118	98	105	123,900	105
2016-02-09	111	114	109	111	67,700	111
2016-02-08	114	121	112	118	41,700	118
2016-02-05	123	123	114	117	69,700	117
2016-02-04	128	130	119	125	76,200	125
2016-02-03	131	133	125	128	96,100	128
2016-02-02	135	136	131	131	54,900	131
2016-02-01	135	137	131	132	82,500	132
2016-01-29	123	131	122	130	94,000	130
2016-01-28	121	125	121	123	67,300	123
2016-01-27	123	124	121	123	68,200	123
2016-01-26	122	127	120	121	62,800	121
2016-01-25	121	128	117	122	82,400	122
2016-01-22	120	124	112	117	124,900	117
2016-01-21	121	126	111	112	170,100	112
2016-01-20	135	135	122	124	91,000	124
2016-01-19	130	137	127	130	91,100	130
2016-01-18	127	129	121	128	136,700	128
2016-01-15	141	143	135	136	164,100	136
2016-01-14	143	143	137	141	73,800	141
2016-01-13	142	148	142	147	43,500	147
2016-01-12	152	152	138	141	131,700	141
2016-01-08	153	155	151	154	47,900	154
2016-01-07	152	165	150	156	186,700	156
2016-01-06	158	161	151	151	133,400	151
2016-01-05	158	161	152	158	90,300	158
2016-01-04	159	163	155	157	129,400	157

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