3840 パス(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	143	144	141	144	50,800	144
2017-12-28	143	144	141	142	35,900	142
2017-12-27	140	143	138	143	80,200	143
2017-12-26	138	142	138	138	207,700	138
2017-12-25	142	143	138	138	199,400	138
2017-12-22	141	143	140	142	83,200	142
2017-12-21	142	143	137	139	145,500	139
2017-12-20	145	145	141	142	60,000	142
2017-12-19	144	146	143	144	80,400	144
2017-12-18	148	150	144	145	116,400	145
2017-12-15	151	151	146	150	92,000	150
2017-12-14	151	151	146	150	87,300	150
2017-12-13	151	154	148	149	148,000	149
2017-12-12	148	151	146	150	76,800	150
2017-12-11	145	148	144	147	61,100	147
2017-12-08	146	151	144	145	173,200	145
2017-12-07	144	147	143	144	123,900	144
2017-12-06	149	150	143	144	251,700	144
2017-12-05	160	161	147	150	500,400	150
2017-12-04	150	178	148	152	3,930,000	152
2017-12-01	139	146	138	145	232,100	145
2017-11-30	137	140	137	138	154,100	138
2017-11-29	139	139	137	138	112,100	138
2017-11-28	138	140	136	140	123,400	140
2017-11-27	139	140	134	138	196,400	138
2017-11-24	139	141	138	138	91,900	138
2017-11-22	142	147	138	138	352,800	138
2017-11-21	144	144	141	143	49,200	143
2017-11-20	144	144	141	142	86,600	142
2017-11-17	144	145	143	145	42,300	145
2017-11-16	144	145	142	143	30,300	143
2017-11-15	145	145	141	142	105,800	142
2017-11-13	152	153	149	149	108,300	149
2017-11-10	150	155	146	152	270,000	152
2017-11-09	144	148	144	146	150,300	146
2017-11-08	144	145	143	143	66,400	143
2017-11-07	144	148	143	144	66,800	144
2017-11-06	145	147	144	144	44,400	144
2017-11-02	147	148	145	145	43,500	145
2017-11-01	147	148	146	146	49,100	146
2017-10-31	146	148	145	148	48,300	148
2017-10-30	149	150	146	146	42,500	146
2017-10-27	145	148	145	146	53,600	146
2017-10-26	143	147	143	145	55,700	145
2017-10-25	146	153	141	143	490,900	143
2017-10-24	150	151	145	147	152,300	147
2017-10-23	151	151	148	149	77,600	149
2017-10-20	150	151	148	148	130,400	148
2017-10-19	152	153	151	151	57,700	151
2017-10-18	153	153	150	151	73,200	151
2017-10-17	149	153	149	151	102,100	151
2017-10-16	151	152	148	149	91,600	149
2017-10-13	153	154	150	150	208,800	150
2017-10-12	156	157	152	153	203,500	153
2017-10-11	158	160	155	155	171,300	155
2017-10-10	161	165	157	158	257,500	158
2017-10-06	169	170	157	157	669,300	157
2017-10-05	153	191	153	167	4,111,100	167
2017-10-04	155	155	151	151	77,100	151
2017-10-03	155	155	152	152	66,100	152
2017-10-02	153	157	153	156	92,700	156
2017-09-29	159	159	151	152	103,200	152
2017-09-28	155	158	155	158	38,000	158
2017-09-27	151	156	151	154	40,500	154
2017-09-26	151	155	150	150	54,600	150
2017-09-25	152	157	152	152	58,400	152
2017-09-22	160	160	152	152	126,700	152
2017-09-21	163	163	158	159	99,200	159
2017-09-20	161	164	159	163	80,600	163
2017-09-19	165	166	158	160	173,500	160
2017-09-15	157	162	157	160	141,300	160
2017-09-14	153	161	153	156	175,700	156
2017-09-13	158	161	154	154	193,700	154
2017-09-12	146	162	146	156	214,300	156
2017-09-11	141	147	140	146	102,600	146
2017-09-08	139	143	138	141	142,800	141
2017-09-07	148	152	141	142	189,300	142
2017-09-06	148	152	144	147	141,900	147
2017-09-05	157	165	148	153	366,000	153
2017-09-04	163	164	156	156	163,300	156
2017-09-01	165	166	163	165	56,100	165
2017-08-31	165	168	163	164	73,900	164
2017-08-30	165	167	162	165	105,600	165
2017-08-29	164	167	162	164	138,200	164
2017-08-28	170	173	166	167	152,900	167
2017-08-25	161	172	161	170	291,400	170
2017-08-24	161	162	160	162	82,500	162
2017-08-23	161	163	160	161	194,600	161
2017-08-22	161	163	160	162	108,400	162
2017-08-21	164	165	160	161	204,600	161
2017-08-18	168	168	163	166	235,600	166
2017-08-17	168	173	167	169	220,300	169
2017-08-16	166	174	166	167	386,400	167
2017-08-15	156	187	156	169	1,643,400	169
2017-08-14	162	163	155	155	276,300	155
2017-08-10	178	178	161	165	732,200	165
2017-08-09	190	190	175	178	410,100	178
2017-08-08	188	195	184	185	269,100	185
2017-08-07	191	193	182	189	404,700	189
2017-08-04	201	205	191	191	882,300	191
2017-08-03	190	206	186	205	2,052,500	205
2017-08-02	173	203	173	185	1,739,000	185
2017-08-01	180	182	170	171	334,100	171
2017-07-31	183	187	173	181	464,700	181
2017-07-28	190	199	183	188	568,600	188
2017-07-27	203	211	190	193	1,525,700	193
2017-07-26	186	212	185	206	5,885,700	206
2017-07-25	169	193	166	176	1,477,500	176
2017-07-24	171	177	166	167	645,000	167
2017-07-21	158	190	157	175	3,691,300	175
2017-07-20	156	162	154	158	327,300	158
2017-07-19	155	159	150	156	644,400	156
2017-07-18	162	172	159	160	900,800	160
2017-07-14	180	181	159	163	1,410,000	163
2017-07-13	200	202	177	180	1,622,000	180
2017-07-12	207	250	195	206	5,569,500	206
2017-07-11	162	215	162	213	9,705,300	213
2017-07-10	128	174	127	165	6,826,400	165
2017-07-07	125	128	125	128	44,900	128
2017-07-06	125	129	125	128	110,700	128
2017-07-05	125	127	123	125	171,500	125
2017-07-04	130	130	125	125	315,000	125
2017-07-03	129	133	127	130	236,800	130
2017-06-30	127	137	115	129	1,116,600	129
2017-06-29	131	137	130	133	365,400	133
2017-06-28	139	139	129	132	702,200	132
2017-06-27	127	170	126	143	2,905,700	143
2017-06-26	128	129	126	128	78,300	128
2017-06-23	126	129	125	126	153,000	126
2017-06-22	129	133	125	127	255,500	127
2017-06-21	130	135	126	131	307,400	131
2017-06-20	132	136	125	130	401,700	130
2017-06-19	138	139	128	131	759,300	131
2017-06-16	159	164	137	137	2,235,300	137
2017-06-15	122	172	120	169	7,561,500	169
2017-06-14	126	126	120	122	295,700	122
2017-06-13	135	139	119	125	1,204,100	125
2017-06-12	117	159	113	131	5,547,900	131
2017-06-09	108	115	106	114	839,300	114
2017-06-08	102	110	102	107	752,700	107
2017-06-07	100	101	99	100	19,800	100
2017-06-06	101	101	98	100	55,400	100
2017-06-05	102	102	100	100	32,000	100
2017-06-02	100	103	99	102	77,400	102
2017-06-01	99	100	98	100	34,700	100
2017-05-31	100	101	99	99	34,900	99
2017-05-30	99	102	99	102	29,400	102
2017-05-29	101	101	98	99	54,400	99
2017-05-26	103	103	101	101	32,000	101
2017-05-25	99	103	99	103	96,800	103
2017-05-24	99	106	98	103	243,300	103
2017-05-23	96	102	96	98	131,300	98
2017-05-22	95	97	95	96	25,900	96
2017-05-19	94	96	94	94	22,700	94
2017-05-18	94	95	93	94	20,300	94
2017-05-17	96	97	95	95	30,400	95
2017-05-16	96	96	93	94	49,800	94
2017-05-15	97	97	95	95	21,200	95
2017-05-12	96	97	95	95	14,300	95
2017-05-11	97	97	95	95	7,100	95
2017-05-10	95	97	94	96	49,900	96
2017-05-09	95	96	94	95	33,900	95
2017-05-08	95	95	93	95	14,000	95
2017-05-02	93	94	93	93	4,600	93
2017-05-01	93	94	93	94	8,400	94
2017-04-28	93	94	93	94	3,700	94
2017-04-27	94	94	92	92	10,700	92
2017-04-26	95	96	93	93	14,300	93
2017-04-25	92	95	92	95	26,300	95
2017-04-24	96	96	93	94	12,400	94
2017-04-21	95	95	94	95	9,300	95
2017-04-20	95	95	93	93	12,300	93
2017-04-19	94	95	93	94	7,900	94
2017-04-18	95	96	93	95	30,500	95
2017-04-17	90	94	90	93	10,800	93
2017-04-14	90	92	88	90	36,100	90
2017-04-13	90	91	90	90	35,600	90
2017-04-12	93	93	91	91	53,500	91
2017-04-11	94	95	91	93	61,800	93
2017-04-10	95	96	94	95	44,300	95
2017-04-07	95	96	94	95	52,400	95
2017-04-06	98	98	93	94	95,100	94
2017-04-05	97	100	97	98	124,700	98
2017-04-04	106	108	92	95	618,700	95
2017-04-03	119	121	107	109	1,357,900	109
2017-03-31	99	99	98	99	15,900	99
2017-03-30	97	98	96	98	31,400	98
2017-03-29	98	99	95	97	166,400	97
2017-03-28	99	100	98	98	58,800	98
2017-03-27	99	100	98	98	42,500	98
2017-03-24	101	102	99	101	39,600	101
2017-03-23	99	100	99	100	23,300	100
2017-03-22	99	101	99	100	49,000	100
2017-03-21	101	102	99	101	79,700	101
2017-03-17	103	104	102	102	60,300	102
2017-03-16	104	104	103	103	25,300	103
2017-03-15	105	106	103	103	36,000	103
2017-03-14	106	106	104	105	40,300	105
2017-03-13	106	106	104	105	30,900	105
2017-03-10	106	107	104	106	50,400	106
2017-03-09	106	106	104	105	48,700	105
2017-03-08	106	107	105	106	26,200	106
2017-03-07	105	106	105	105	34,000	105
2017-03-06	106	106	105	105	95,000	105
2017-03-03	107	107	105	105	102,500	105
2017-03-02	106	107	106	106	9,700	106
2017-03-01	106	108	105	107	34,800	107
2017-02-28	107	107	105	105	11,200	105
2017-02-27	108	108	105	105	14,300	105
2017-02-24	106	107	106	107	36,900	107
2017-02-23	107	107	105	105	17,900	105
2017-02-22	106	107	105	105	19,300	105
2017-02-21	106	107	105	105	29,400	105
2017-02-20	106	106	105	105	19,400	105
2017-02-17	105	106	105	106	25,300	106
2017-02-16	106	107	105	105	49,200	105
2017-02-15	108	108	105	106	45,400	106
2017-02-14	109	109	106	107	84,800	107
2017-02-13	112	112	109	111	50,600	111
2017-02-10	109	111	106	110	143,500	110
2017-02-09	107	109	106	109	39,200	109
2017-02-08	107	107	106	106	36,500	106
2017-02-07	105	108	105	106	37,500	106
2017-02-06	105	106	105	105	26,500	105
2017-02-03	105	106	105	106	14,300	106
2017-02-02	105	106	105	105	51,800	105
2017-02-01	107	107	105	105	22,600	105
2017-01-31	106	107	105	107	18,300	107
2017-01-30	108	108	105	106	39,600	106
2017-01-27	108	109	106	107	52,800	107
2017-01-26	108	108	105	107	108,000	107
2017-01-25	106	108	106	108	45,000	108
2017-01-24	106	106	104	106	32,400	106
2017-01-23	107	107	105	106	48,500	106
2017-01-20	105	106	105	105	10,300	105
2017-01-19	106	107	104	105	73,200	105
2017-01-18	104	107	104	105	42,400	105
2017-01-17	106	107	105	106	71,800	106
2017-01-16	107	108	106	106	20,900	106
2017-01-13	106	108	106	107	29,600	107
2017-01-12	108	109	106	107	46,600	107
2017-01-11	109	110	108	108	79,400	108
2017-01-10	111	111	107	109	99,000	109
2017-01-06	108	111	105	111	217,700	111
2017-01-05	106	106	104	106	66,100	106
2017-01-04	105	107	105	106	71,100	106

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