3840 パス(株) の時系列データ [2018年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2018-12-28 | 170 | 193 | 165 | 170 | 465,000 | 170 |
2018-12-27 | 172 | 175 | 170 | 173 | 188,500 | 173 |
2018-12-26 | 157 | 168 | 157 | 166 | 162,200 | 166 |
2018-12-25 | 160 | 165 | 150 | 156 | 296,100 | 156 |
2018-12-21 | 173 | 180 | 156 | 179 | 398,700 | 179 |
2018-12-20 | 196 | 196 | 174 | 178 | 119,200 | 178 |
2018-12-19 | 190 | 199 | 187 | 196 | 121,700 | 196 |
2018-12-18 | 192 | 201 | 191 | 193 | 135,400 | 193 |
2018-12-17 | 202 | 203 | 188 | 197 | 226,200 | 197 |
2018-12-14 | 208 | 208 | 201 | 201 | 103,100 | 201 |
2018-12-13 | 202 | 207 | 201 | 205 | 113,400 | 205 |
2018-12-12 | 200 | 204 | 198 | 202 | 89,800 | 202 |
2018-12-11 | 202 | 209 | 198 | 198 | 228,100 | 198 |
2018-12-10 | 209 | 210 | 198 | 200 | 178,100 | 200 |
2018-12-07 | 208 | 215 | 204 | 210 | 132,000 | 210 |
2018-12-06 | 219 | 220 | 204 | 205 | 226,600 | 205 |
2018-12-05 | 216 | 222 | 215 | 219 | 109,400 | 219 |
2018-12-04 | 218 | 227 | 215 | 219 | 254,500 | 219 |
2018-12-03 | 220 | 221 | 213 | 213 | 110,400 | 213 |
2018-11-30 | 221 | 222 | 215 | 217 | 176,500 | 217 |
2018-11-29 | 217 | 228 | 213 | 221 | 379,800 | 221 |
2018-11-28 | 245 | 254 | 210 | 215 | 1,228,600 | 215 |
2018-11-27 | 210 | 218 | 207 | 213 | 128,100 | 213 |
2018-11-26 | 205 | 216 | 205 | 208 | 89,900 | 208 |
2018-11-22 | 204 | 218 | 200 | 205 | 138,300 | 205 |
2018-11-21 | 197 | 206 | 197 | 203 | 81,900 | 203 |
2018-11-20 | 202 | 205 | 200 | 200 | 77,100 | 200 |
2018-11-19 | 197 | 211 | 197 | 202 | 240,500 | 202 |
2018-11-16 | 213 | 215 | 202 | 207 | 135,000 | 207 |
2018-11-15 | 208 | 216 | 207 | 212 | 104,300 | 212 |
2018-11-14 | 213 | 216 | 208 | 210 | 174,100 | 210 |
2018-11-13 | 207 | 223 | 205 | 215 | 230,000 | 215 |
2018-11-12 | 244 | 246 | 217 | 218 | 418,700 | 218 |
2018-11-09 | 243 | 246 | 226 | 229 | 316,500 | 229 |
2018-11-08 | 243 | 258 | 235 | 238 | 466,700 | 238 |
2018-11-07 | 212 | 269 | 206 | 249 | 1,825,200 | 249 |
2018-11-06 | 205 | 206 | 198 | 203 | 145,200 | 203 |
2018-11-05 | 206 | 213 | 205 | 206 | 65,200 | 206 |
2018-11-02 | 202 | 209 | 202 | 207 | 108,700 | 207 |
2018-11-01 | 204 | 207 | 199 | 202 | 110,200 | 202 |
2018-10-31 | 209 | 211 | 201 | 207 | 153,200 | 207 |
2018-10-30 | 195 | 216 | 191 | 206 | 227,600 | 206 |
2018-10-29 | 216 | 226 | 196 | 201 | 432,600 | 201 |
2018-10-26 | 246 | 253 | 226 | 226 | 323,600 | 226 |
2018-10-25 | 242 | 270 | 226 | 252 | 1,094,000 | 252 |
2018-10-24 | 265 | 271 | 250 | 257 | 788,700 | 257 |
2018-10-23 | 237 | 268 | 237 | 257 | 1,349,700 | 257 |
2018-10-22 | 231 | 243 | 225 | 231 | 335,400 | 231 |
2018-10-19 | 259 | 278 | 231 | 239 | 1,790,400 | 239 |
2018-10-18 | 217 | 265 | 215 | 251 | 2,187,700 | 251 |
2018-10-17 | 214 | 219 | 214 | 214 | 124,100 | 214 |
2018-10-16 | 213 | 216 | 207 | 211 | 78,300 | 211 |
2018-10-15 | 217 | 221 | 208 | 208 | 135,000 | 208 |
2018-10-12 | 199 | 223 | 197 | 217 | 413,100 | 217 |
2018-10-11 | 196 | 201 | 193 | 196 | 217,800 | 196 |
2018-10-10 | 211 | 214 | 206 | 209 | 82,100 | 209 |
2018-10-09 | 222 | 223 | 211 | 211 | 119,600 | 211 |
2018-10-05 | 223 | 227 | 218 | 222 | 159,200 | 222 |
2018-10-04 | 224 | 229 | 223 | 225 | 117,300 | 225 |
2018-10-03 | 228 | 228 | 223 | 224 | 85,500 | 224 |
2018-10-02 | 232 | 236 | 226 | 228 | 165,900 | 228 |
2018-10-01 | 228 | 244 | 228 | 238 | 257,600 | 238 |
2018-09-28 | 230 | 233 | 227 | 228 | 157,000 | 228 |
2018-09-27 | 228 | 234 | 225 | 228 | 139,600 | 228 |
2018-09-26 | 224 | 235 | 224 | 233 | 202,700 | 233 |
2018-09-25 | 234 | 234 | 215 | 225 | 282,300 | 225 |
2018-09-21 | 241 | 242 | 232 | 234 | 180,800 | 234 |
2018-09-20 | 246 | 247 | 239 | 243 | 128,300 | 243 |
2018-09-19 | 249 | 250 | 245 | 245 | 162,300 | 245 |
2018-09-18 | 250 | 254 | 245 | 248 | 148,900 | 248 |
2018-09-14 | 250 | 255 | 243 | 250 | 218,300 | 250 |
2018-09-13 | 250 | 257 | 229 | 249 | 395,600 | 249 |
2018-09-12 | 253 | 260 | 246 | 248 | 290,900 | 248 |
2018-09-11 | 265 | 268 | 255 | 260 | 383,300 | 260 |
2018-09-10 | 265 | 279 | 265 | 271 | 326,900 | 271 |
2018-09-07 | 265 | 272 | 258 | 264 | 218,000 | 264 |
2018-09-06 | 265 | 272 | 258 | 271 | 319,100 | 271 |
2018-09-05 | 259 | 276 | 256 | 270 | 799,900 | 270 |
2018-09-04 | 252 | 282 | 250 | 255 | 1,371,200 | 255 |
2018-09-03 | 259 | 261 | 245 | 247 | 425,600 | 247 |
2018-08-31 | 269 | 273 | 262 | 264 | 228,700 | 264 |
2018-08-30 | 262 | 273 | 258 | 270 | 568,000 | 270 |
2018-08-29 | 268 | 278 | 260 | 267 | 638,200 | 267 |
2018-08-28 | 294 | 294 | 268 | 270 | 1,215,800 | 270 |
2018-08-27 | 308 | 329 | 297 | 298 | 1,010,000 | 298 |
2018-08-24 | 294 | 332 | 288 | 312 | 1,546,200 | 312 |
2018-08-23 | 290 | 302 | 284 | 288 | 757,200 | 288 |
2018-08-22 | 285 | 298 | 280 | 293 | 751,100 | 293 |
2018-08-21 | 277 | 308 | 271 | 279 | 1,397,100 | 279 |
2018-08-20 | 277 | 296 | 260 | 282 | 1,329,800 | 282 |
2018-08-17 | 292 | 306 | 280 | 283 | 1,067,600 | 283 |
2018-08-16 | 307 | 329 | 286 | 298 | 1,485,700 | 298 |
2018-08-15 | 333 | 333 | 275 | 310 | 2,509,200 | 310 |
2018-08-14 | 369 | 385 | 333 | 349 | 2,048,400 | 349 |
2018-08-13 | 342 | 378 | 342 | 372 | 2,087,600 | 372 |
2018-08-10 | 346 | 385 | 328 | 340 | 3,001,600 | 340 |
2018-08-09 | 372 | 389 | 334 | 363 | 3,548,900 | 363 |
2018-08-08 | 290 | 363 | 285 | 358 | 4,986,800 | 358 |
2018-08-07 | 377 | 384 | 284 | 296 | 5,180,800 | 296 |
2018-08-06 | 295 | 345 | 294 | 345 | 3,535,300 | 345 |
2018-08-03 | 250 | 271 | 250 | 265 | 1,447,900 | 265 |
2018-08-02 | 250 | 272 | 243 | 258 | 2,206,200 | 258 |
2018-08-01 | 245 | 265 | 219 | 245 | 2,932,200 | 245 |
2018-07-31 | 240 | 276 | 227 | 230 | 6,235,900 | 230 |
2018-07-30 | 175 | 225 | 171 | 216 | 2,340,100 | 216 |
2018-07-27 | 184 | 184 | 175 | 175 | 507,100 | 175 |
2018-07-26 | 182 | 200 | 179 | 183 | 1,643,200 | 183 |
2018-07-25 | 184 | 190 | 168 | 190 | 1,792,700 | 190 |
2018-07-24 | 198 | 215 | 180 | 181 | 5,826,100 | 181 |
2018-07-23 | 177 | 183 | 173 | 183 | 975,200 | 183 |
2018-07-20 | 132 | 161 | 132 | 133 | 1,943,100 | 133 |
2018-07-19 | 132 | 132 | 129 | 130 | 49,600 | 130 |
2018-07-18 | 131 | 133 | 131 | 132 | 51,900 | 132 |
2018-07-17 | 131 | 133 | 131 | 131 | 14,800 | 131 |
2018-07-13 | 132 | 133 | 131 | 131 | 29,400 | 131 |
2018-07-12 | 133 | 134 | 130 | 132 | 33,300 | 132 |
2018-07-11 | 134 | 134 | 129 | 133 | 62,200 | 133 |
2018-07-10 | 136 | 137 | 133 | 134 | 36,400 | 134 |
2018-07-09 | 133 | 135 | 131 | 133 | 59,700 | 133 |
2018-07-06 | 129 | 133 | 128 | 130 | 97,100 | 130 |
2018-07-05 | 138 | 142 | 126 | 126 | 320,800 | 126 |
2018-07-04 | 140 | 141 | 138 | 140 | 46,600 | 140 |
2018-07-03 | 143 | 144 | 140 | 141 | 45,700 | 141 |
2018-07-02 | 146 | 148 | 142 | 143 | 48,900 | 143 |
2018-06-29 | 142 | 146 | 142 | 145 | 41,000 | 145 |
2018-06-28 | 144 | 145 | 139 | 142 | 123,100 | 142 |
2018-06-27 | 144 | 149 | 142 | 145 | 104,700 | 145 |
2018-06-26 | 150 | 150 | 143 | 144 | 157,900 | 144 |
2018-06-25 | 158 | 158 | 150 | 150 | 97,000 | 150 |
2018-06-22 | 157 | 158 | 155 | 157 | 40,100 | 157 |
2018-06-21 | 159 | 160 | 157 | 157 | 29,900 | 157 |
2018-06-20 | 159 | 164 | 155 | 158 | 55,700 | 158 |
2018-06-19 | 158 | 162 | 157 | 157 | 79,000 | 157 |
2018-06-18 | 160 | 160 | 157 | 158 | 80,900 | 158 |
2018-06-15 | 164 | 164 | 160 | 161 | 39,800 | 161 |
2018-06-14 | 162 | 165 | 161 | 162 | 73,200 | 162 |
2018-06-13 | 164 | 166 | 163 | 164 | 20,600 | 164 |
2018-06-12 | 160 | 165 | 160 | 164 | 77,600 | 164 |
2018-06-11 | 162 | 164 | 159 | 161 | 51,800 | 161 |
2018-06-08 | 161 | 163 | 159 | 161 | 32,300 | 161 |
2018-06-07 | 160 | 163 | 158 | 160 | 47,400 | 160 |
2018-06-06 | 157 | 160 | 155 | 159 | 53,900 | 159 |
2018-06-05 | 157 | 160 | 156 | 157 | 44,500 | 157 |
2018-06-04 | 162 | 162 | 157 | 157 | 98,200 | 157 |
2018-06-01 | 170 | 170 | 158 | 161 | 132,500 | 161 |
2018-05-31 | 168 | 171 | 166 | 168 | 121,400 | 168 |
2018-05-30 | 162 | 165 | 161 | 165 | 84,600 | 165 |
2018-05-29 | 167 | 168 | 164 | 165 | 49,300 | 165 |
2018-05-28 | 170 | 170 | 164 | 166 | 88,600 | 166 |
2018-05-25 | 165 | 167 | 162 | 165 | 70,200 | 165 |
2018-05-24 | 165 | 178 | 162 | 164 | 247,400 | 164 |
2018-05-23 | 162 | 165 | 159 | 161 | 68,200 | 161 |
2018-05-22 | 160 | 162 | 159 | 162 | 74,500 | 162 |
2018-05-21 | 156 | 161 | 156 | 159 | 61,800 | 159 |
2018-05-18 | 154 | 158 | 153 | 156 | 66,700 | 156 |
2018-05-17 | 155 | 157 | 153 | 153 | 85,800 | 153 |
2018-05-16 | 153 | 158 | 152 | 155 | 69,600 | 155 |
2018-05-15 | 159 | 159 | 152 | 153 | 240,400 | 153 |
2018-05-14 | 172 | 172 | 156 | 160 | 416,000 | 160 |
2018-05-11 | 176 | 180 | 172 | 180 | 129,600 | 180 |
2018-05-10 | 176 | 179 | 170 | 178 | 147,600 | 178 |
2018-05-09 | 171 | 184 | 170 | 173 | 376,800 | 173 |
2018-05-08 | 168 | 173 | 168 | 173 | 166,500 | 173 |
2018-05-07 | 162 | 170 | 162 | 167 | 119,000 | 167 |
2018-05-02 | 169 | 169 | 164 | 165 | 80,000 | 165 |
2018-05-01 | 164 | 166 | 164 | 165 | 56,400 | 165 |
2018-04-27 | 165 | 165 | 163 | 163 | 45,400 | 163 |
2018-04-26 | 161 | 166 | 161 | 164 | 51,000 | 164 |
2018-04-25 | 163 | 163 | 160 | 160 | 57,500 | 160 |
2018-04-24 | 161 | 164 | 161 | 164 | 40,700 | 164 |
2018-04-23 | 167 | 167 | 158 | 162 | 196,800 | 162 |
2018-04-20 | 170 | 173 | 167 | 167 | 139,100 | 167 |
2018-04-19 | 168 | 172 | 166 | 169 | 236,500 | 169 |
2018-04-18 | 160 | 167 | 160 | 167 | 141,000 | 167 |
2018-04-17 | 161 | 162 | 157 | 160 | 109,500 | 160 |
2018-04-16 | 161 | 170 | 159 | 161 | 340,300 | 161 |
2018-04-13 | 156 | 161 | 156 | 158 | 110,300 | 158 |
2018-04-12 | 154 | 158 | 153 | 155 | 44,700 | 155 |
2018-04-11 | 155 | 156 | 154 | 154 | 41,100 | 154 |
2018-04-10 | 157 | 157 | 153 | 154 | 73,800 | 154 |
2018-04-09 | 156 | 157 | 155 | 156 | 57,100 | 156 |
2018-04-06 | 158 | 159 | 155 | 155 | 112,400 | 155 |
2018-04-05 | 154 | 162 | 154 | 160 | 219,800 | 160 |
2018-04-04 | 153 | 156 | 153 | 154 | 42,500 | 154 |
2018-04-03 | 152 | 157 | 151 | 153 | 64,400 | 153 |
2018-03-30 | 155 | 155 | 152 | 154 | 52,400 | 154 |
2018-03-29 | 151 | 155 | 151 | 153 | 53,400 | 153 |
2018-03-28 | 151 | 153 | 150 | 150 | 63,300 | 150 |
2018-03-27 | 154 | 156 | 149 | 151 | 134,400 | 151 |
2018-03-26 | 152 | 155 | 149 | 153 | 80,100 | 153 |
2018-03-23 | 158 | 158 | 151 | 157 | 156,600 | 157 |
2018-03-22 | 157 | 159 | 157 | 159 | 54,700 | 159 |
2018-03-20 | 164 | 164 | 155 | 157 | 238,800 | 157 |
2018-03-19 | 159 | 168 | 155 | 159 | 733,600 | 159 |
2018-03-16 | 157 | 157 | 148 | 154 | 147,900 | 154 |
2018-03-15 | 153 | 158 | 153 | 155 | 79,300 | 155 |
2018-03-14 | 149 | 156 | 149 | 154 | 131,900 | 154 |
2018-03-13 | 152 | 152 | 148 | 149 | 111,800 | 149 |
2018-03-12 | 152 | 154 | 150 | 152 | 72,300 | 152 |
2018-03-09 | 150 | 151 | 148 | 150 | 57,800 | 150 |
2018-03-08 | 148 | 150 | 147 | 148 | 34,500 | 148 |
2018-03-07 | 147 | 147 | 145 | 146 | 38,500 | 146 |
2018-03-06 | 147 | 149 | 146 | 146 | 70,100 | 146 |
2018-03-05 | 149 | 150 | 144 | 144 | 92,800 | 144 |
2018-03-02 | 151 | 151 | 145 | 148 | 157,200 | 148 |
2018-03-01 | 151 | 155 | 150 | 153 | 61,300 | 153 |
2018-02-28 | 151 | 153 | 151 | 152 | 38,700 | 152 |
2018-02-27 | 152 | 154 | 150 | 152 | 56,500 | 152 |
2018-02-26 | 154 | 155 | 149 | 150 | 73,600 | 150 |
2018-02-23 | 149 | 153 | 149 | 151 | 98,700 | 151 |
2018-02-22 | 154 | 154 | 149 | 149 | 170,500 | 149 |
2018-02-21 | 153 | 158 | 151 | 154 | 184,400 | 154 |
2018-02-20 | 154 | 154 | 152 | 153 | 36,100 | 153 |
2018-02-19 | 150 | 154 | 149 | 153 | 146,100 | 153 |
2018-02-16 | 149 | 150 | 147 | 148 | 35,200 | 148 |
2018-02-15 | 143 | 149 | 143 | 149 | 111,100 | 149 |
2018-02-14 | 150 | 150 | 141 | 142 | 167,600 | 142 |
2018-02-13 | 157 | 159 | 146 | 147 | 366,700 | 147 |
2018-02-09 | 141 | 150 | 141 | 147 | 155,500 | 147 |
2018-02-08 | 151 | 153 | 150 | 151 | 123,100 | 151 |
2018-02-07 | 154 | 155 | 149 | 150 | 215,200 | 150 |
2018-02-06 | 153 | 153 | 139 | 149 | 532,500 | 149 |
2018-02-05 | 164 | 164 | 161 | 162 | 131,400 | 162 |
2018-02-02 | 167 | 169 | 163 | 167 | 145,400 | 167 |
2018-02-01 | 165 | 170 | 163 | 166 | 222,000 | 166 |
2018-01-31 | 165 | 169 | 164 | 165 | 210,500 | 165 |
2018-01-30 | 169 | 187 | 163 | 170 | 2,572,900 | 170 |
2018-01-29 | 161 | 161 | 157 | 157 | 51,900 | 157 |
2018-01-26 | 163 | 164 | 157 | 159 | 241,200 | 159 |
2018-01-25 | 157 | 167 | 156 | 165 | 425,800 | 165 |
2018-01-24 | 160 | 162 | 158 | 158 | 109,900 | 158 |
2018-01-23 | 163 | 163 | 156 | 161 | 210,600 | 161 |
2018-01-22 | 167 | 168 | 162 | 163 | 105,000 | 163 |
2018-01-19 | 170 | 170 | 160 | 165 | 226,700 | 165 |
2018-01-18 | 160 | 171 | 157 | 166 | 331,100 | 166 |
2018-01-17 | 170 | 170 | 153 | 163 | 303,000 | 163 |
2018-01-16 | 166 | 172 | 164 | 172 | 459,300 | 172 |
2018-01-15 | 162 | 166 | 157 | 164 | 680,200 | 164 |
2018-01-12 | 155 | 157 | 150 | 153 | 269,300 | 153 |
2018-01-11 | 148 | 153 | 148 | 152 | 243,100 | 152 |
2018-01-10 | 146 | 150 | 145 | 148 | 162,600 | 148 |
2018-01-09 | 145 | 146 | 143 | 146 | 103,900 | 146 |
2018-01-05 | 147 | 147 | 143 | 144 | 67,200 | 144 |
2018-01-04 | 144 | 145 | 141 | 145 | 94,900 | 145 |
分割・併合履歴 : [2014-03-27]1株→100株