3840 パス(株) の時系列データ [2019年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2019-12-30 | 154 | 156 | 149 | 150 | 197,800 | 150 |
2019-12-27 | 149 | 152 | 148 | 152 | 233,300 | 152 |
2019-12-26 | 155 | 155 | 144 | 147 | 583,400 | 147 |
2019-12-25 | 156 | 157 | 152 | 154 | 285,900 | 154 |
2019-12-24 | 158 | 158 | 155 | 155 | 327,100 | 155 |
2019-12-23 | 153 | 157 | 149 | 156 | 679,700 | 156 |
2019-12-20 | 156 | 157 | 154 | 154 | 237,300 | 154 |
2019-12-19 | 157 | 158 | 156 | 156 | 330,800 | 156 |
2019-12-18 | 159 | 159 | 155 | 157 | 279,900 | 157 |
2019-12-17 | 157 | 161 | 157 | 158 | 473,900 | 158 |
2019-12-16 | 160 | 162 | 155 | 157 | 1,101,900 | 157 |
2019-12-13 | 151 | 152 | 146 | 150 | 498,500 | 150 |
2019-12-12 | 154 | 154 | 147 | 149 | 534,400 | 149 |
2019-12-11 | 149 | 170 | 149 | 154 | 3,196,800 | 154 |
2019-12-10 | 147 | 148 | 141 | 144 | 671,800 | 144 |
2019-12-09 | 157 | 158 | 146 | 148 | 818,200 | 148 |
2019-12-06 | 158 | 162 | 157 | 157 | 568,900 | 157 |
2019-12-05 | 149 | 159 | 149 | 156 | 671,200 | 156 |
2019-12-04 | 165 | 167 | 150 | 150 | 2,150,000 | 150 |
2019-12-03 | 168 | 172 | 163 | 170 | 564,800 | 170 |
2019-12-02 | 176 | 177 | 159 | 166 | 1,066,400 | 166 |
2019-11-29 | 179 | 188 | 173 | 180 | 1,659,400 | 180 |
2019-11-28 | 178 | 183 | 171 | 180 | 981,600 | 180 |
2019-11-27 | 175 | 185 | 173 | 182 | 2,066,900 | 182 |
2019-11-26 | 164 | 177 | 164 | 174 | 1,174,200 | 174 |
2019-11-25 | 166 | 172 | 161 | 168 | 862,100 | 168 |
2019-11-22 | 154 | 179 | 154 | 168 | 2,303,800 | 168 |
2019-11-21 | 152 | 166 | 146 | 153 | 1,562,400 | 153 |
2019-11-20 | 148 | 152 | 148 | 150 | 275,000 | 150 |
2019-11-19 | 152 | 153 | 147 | 148 | 237,700 | 148 |
2019-11-18 | 154 | 156 | 149 | 152 | 937,200 | 152 |
2019-11-15 | 140 | 149 | 140 | 149 | 902,700 | 149 |
2019-11-14 | 136 | 143 | 136 | 142 | 515,200 | 142 |
2019-11-13 | 137 | 140 | 136 | 136 | 113,600 | 136 |
2019-11-12 | 140 | 140 | 137 | 138 | 206,700 | 138 |
2019-11-11 | 136 | 141 | 134 | 141 | 345,300 | 141 |
2019-11-08 | 135 | 136 | 133 | 133 | 60,900 | 133 |
2019-11-07 | 133 | 136 | 132 | 135 | 146,900 | 135 |
2019-11-06 | 133 | 135 | 132 | 134 | 180,500 | 134 |
2019-11-05 | 134 | 135 | 132 | 132 | 211,800 | 132 |
2019-11-01 | 135 | 135 | 134 | 134 | 195,700 | 134 |
2019-10-31 | 137 | 138 | 134 | 136 | 334,900 | 136 |
2019-10-30 | 139 | 140 | 136 | 136 | 320,300 | 136 |
2019-10-29 | 139 | 140 | 137 | 137 | 234,900 | 137 |
2019-10-28 | 139 | 142 | 138 | 139 | 456,400 | 139 |
2019-10-25 | 136 | 139 | 136 | 137 | 205,400 | 137 |
2019-10-24 | 139 | 139 | 136 | 136 | 359,900 | 136 |
2019-10-23 | 138 | 141 | 137 | 138 | 178,100 | 138 |
2019-10-21 | 136 | 146 | 136 | 137 | 858,700 | 137 |
2019-10-18 | 142 | 142 | 135 | 137 | 754,100 | 137 |
2019-10-17 | 134 | 146 | 133 | 146 | 887,000 | 146 |
2019-10-16 | 134 | 136 | 133 | 134 | 89,700 | 134 |
2019-10-15 | 133 | 135 | 132 | 135 | 178,100 | 135 |
2019-10-11 | 136 | 136 | 132 | 132 | 137,000 | 132 |
2019-10-10 | 137 | 138 | 135 | 135 | 264,700 | 135 |
2019-10-09 | 134 | 138 | 134 | 137 | 214,200 | 137 |
2019-10-08 | 134 | 137 | 133 | 135 | 233,200 | 135 |
2019-10-07 | 133 | 135 | 132 | 133 | 120,400 | 133 |
2019-10-04 | 131 | 134 | 130 | 133 | 164,700 | 133 |
2019-10-03 | 132 | 133 | 130 | 130 | 134,700 | 130 |
2019-10-02 | 132 | 133 | 131 | 131 | 67,700 | 131 |
2019-10-01 | 131 | 134 | 130 | 132 | 143,200 | 132 |
2019-09-30 | 133 | 133 | 131 | 131 | 137,500 | 131 |
2019-09-27 | 131 | 137 | 131 | 135 | 486,900 | 135 |
2019-09-26 | 131 | 131 | 129 | 130 | 85,600 | 130 |
2019-09-25 | 129 | 130 | 128 | 129 | 149,000 | 129 |
2019-09-24 | 132 | 132 | 129 | 129 | 207,500 | 129 |
2019-09-20 | 133 | 134 | 131 | 131 | 208,000 | 131 |
2019-09-19 | 130 | 135 | 130 | 133 | 369,500 | 133 |
2019-09-18 | 130 | 133 | 128 | 130 | 304,500 | 130 |
2019-09-17 | 127 | 130 | 126 | 128 | 231,600 | 128 |
2019-09-13 | 128 | 130 | 126 | 127 | 254,000 | 127 |
2019-09-12 | 130 | 131 | 127 | 128 | 416,300 | 128 |
2019-09-11 | 134 | 134 | 129 | 131 | 368,200 | 131 |
2019-09-10 | 131 | 133 | 125 | 133 | 562,800 | 133 |
2019-09-09 | 133 | 137 | 129 | 130 | 723,000 | 130 |
2019-09-06 | 145 | 145 | 132 | 134 | 1,705,800 | 134 |
2019-09-05 | 160 | 164 | 135 | 140 | 7,010,500 | 140 |
2019-09-04 | 124 | 124 | 122 | 122 | 31,100 | 122 |
2019-09-03 | 121 | 125 | 120 | 123 | 120,300 | 123 |
2019-09-02 | 120 | 122 | 119 | 121 | 45,700 | 121 |
2019-08-30 | 121 | 122 | 119 | 119 | 50,600 | 119 |
2019-08-29 | 121 | 121 | 118 | 119 | 66,100 | 119 |
2019-08-28 | 125 | 125 | 119 | 119 | 145,500 | 119 |
2019-08-27 | 121 | 127 | 119 | 123 | 131,200 | 123 |
2019-08-26 | 120 | 121 | 119 | 119 | 103,200 | 119 |
2019-08-23 | 122 | 123 | 121 | 122 | 44,100 | 122 |
2019-08-22 | 124 | 125 | 122 | 122 | 131,600 | 122 |
2019-08-21 | 126 | 127 | 124 | 124 | 95,000 | 124 |
2019-08-20 | 126 | 128 | 125 | 125 | 92,500 | 125 |
2019-08-19 | 130 | 130 | 126 | 126 | 103,100 | 126 |
2019-08-16 | 127 | 130 | 127 | 128 | 146,700 | 128 |
2019-08-15 | 126 | 131 | 125 | 128 | 791,500 | 128 |
2019-08-14 | 152 | 152 | 143 | 146 | 404,400 | 146 |
2019-08-13 | 147 | 153 | 146 | 153 | 448,000 | 153 |
2019-08-09 | 142 | 150 | 142 | 150 | 565,100 | 150 |
2019-08-08 | 141 | 143 | 138 | 142 | 151,400 | 142 |
2019-08-07 | 139 | 142 | 136 | 141 | 225,900 | 141 |
2019-08-06 | 131 | 140 | 129 | 136 | 284,400 | 136 |
2019-08-05 | 139 | 140 | 132 | 135 | 281,400 | 135 |
2019-08-02 | 140 | 142 | 137 | 139 | 166,600 | 139 |
2019-08-01 | 136 | 143 | 134 | 143 | 259,400 | 143 |
2019-07-31 | 141 | 141 | 135 | 138 | 380,200 | 138 |
2019-07-30 | 142 | 146 | 139 | 139 | 642,700 | 139 |
2019-07-29 | 165 | 172 | 144 | 145 | 3,329,500 | 145 |
2019-07-26 | 142 | 157 | 139 | 155 | 1,629,400 | 155 |
2019-07-25 | 133 | 146 | 133 | 139 | 1,500,400 | 139 |
2019-07-24 | 135 | 135 | 132 | 132 | 204,800 | 132 |
2019-07-23 | 131 | 135 | 131 | 133 | 293,700 | 133 |
2019-07-22 | 129 | 132 | 128 | 131 | 250,100 | 131 |
2019-07-19 | 126 | 127 | 125 | 126 | 110,400 | 126 |
2019-07-18 | 127 | 127 | 125 | 125 | 108,400 | 125 |
2019-07-17 | 125 | 128 | 125 | 126 | 133,500 | 126 |
2019-07-16 | 127 | 127 | 125 | 126 | 102,900 | 126 |
2019-07-12 | 129 | 130 | 124 | 126 | 304,100 | 126 |
2019-07-11 | 130 | 131 | 127 | 129 | 159,200 | 129 |
2019-07-10 | 128 | 133 | 125 | 131 | 276,200 | 131 |
2019-07-09 | 123 | 130 | 123 | 126 | 499,000 | 126 |
2019-07-08 | 125 | 126 | 123 | 123 | 151,200 | 123 |
2019-07-05 | 127 | 127 | 123 | 124 | 139,000 | 124 |
2019-07-04 | 127 | 128 | 125 | 125 | 87,000 | 125 |
2019-07-03 | 129 | 129 | 125 | 126 | 93,800 | 126 |
2019-07-02 | 129 | 130 | 127 | 129 | 67,300 | 129 |
2019-07-01 | 128 | 129 | 125 | 127 | 116,300 | 127 |
2019-06-28 | 123 | 128 | 123 | 128 | 116,300 | 128 |
2019-06-27 | 125 | 127 | 123 | 123 | 156,700 | 123 |
2019-06-26 | 121 | 128 | 121 | 125 | 188,700 | 125 |
2019-06-25 | 122 | 123 | 119 | 119 | 142,900 | 119 |
2019-06-24 | 125 | 125 | 121 | 122 | 129,300 | 122 |
2019-06-21 | 128 | 128 | 124 | 125 | 47,900 | 125 |
2019-06-20 | 125 | 129 | 124 | 127 | 67,100 | 127 |
2019-06-19 | 125 | 126 | 123 | 125 | 74,700 | 125 |
2019-06-18 | 129 | 129 | 123 | 123 | 149,300 | 123 |
2019-06-17 | 130 | 130 | 127 | 129 | 80,900 | 129 |
2019-06-14 | 129 | 131 | 128 | 128 | 64,600 | 128 |
2019-06-13 | 130 | 130 | 127 | 129 | 92,100 | 129 |
2019-06-12 | 129 | 130 | 128 | 128 | 75,700 | 128 |
2019-06-11 | 127 | 130 | 126 | 129 | 99,500 | 129 |
2019-06-10 | 128 | 129 | 126 | 126 | 127,600 | 126 |
2019-06-07 | 128 | 129 | 125 | 126 | 106,200 | 126 |
2019-06-06 | 129 | 129 | 126 | 127 | 128,400 | 127 |
2019-06-05 | 126 | 130 | 124 | 128 | 290,900 | 128 |
2019-06-04 | 130 | 136 | 121 | 124 | 611,300 | 124 |
2019-06-03 | 136 | 138 | 124 | 125 | 398,200 | 125 |
2019-05-31 | 134 | 137 | 133 | 137 | 230,500 | 137 |
2019-05-30 | 143 | 146 | 133 | 135 | 400,800 | 135 |
2019-05-29 | 146 | 149 | 139 | 139 | 1,302,400 | 139 |
2019-05-28 | 133 | 138 | 131 | 138 | 234,900 | 138 |
2019-05-27 | 134 | 137 | 131 | 132 | 264,000 | 132 |
2019-05-24 | 132 | 147 | 127 | 135 | 1,065,700 | 135 |
2019-05-23 | 140 | 156 | 132 | 135 | 4,286,900 | 135 |
2019-05-22 | 122 | 137 | 121 | 125 | 651,100 | 125 |
2019-05-21 | 120 | 125 | 114 | 121 | 254,100 | 121 |
2019-05-20 | 123 | 125 | 120 | 120 | 62,200 | 120 |
2019-05-17 | 127 | 127 | 122 | 124 | 48,000 | 124 |
2019-05-16 | 124 | 126 | 119 | 126 | 207,000 | 126 |
2019-05-15 | 128 | 130 | 125 | 126 | 155,900 | 126 |
2019-05-14 | 127 | 131 | 126 | 131 | 132,900 | 131 |
2019-05-13 | 129 | 132 | 128 | 131 | 85,200 | 131 |
2019-05-10 | 129 | 132 | 128 | 128 | 120,200 | 128 |
2019-05-09 | 129 | 130 | 128 | 129 | 85,900 | 129 |
2019-05-08 | 132 | 132 | 129 | 129 | 160,000 | 129 |
2019-05-07 | 132 | 135 | 132 | 133 | 80,600 | 133 |
2019-04-26 | 134 | 135 | 131 | 134 | 104,300 | 134 |
2019-04-25 | 133 | 134 | 131 | 134 | 51,300 | 134 |
2019-04-24 | 136 | 136 | 131 | 133 | 165,000 | 133 |
2019-04-23 | 137 | 138 | 135 | 136 | 112,300 | 136 |
2019-04-22 | 141 | 141 | 137 | 138 | 77,600 | 138 |
2019-04-19 | 138 | 140 | 136 | 138 | 112,200 | 138 |
2019-04-18 | 140 | 140 | 137 | 137 | 140,300 | 137 |
2019-04-17 | 141 | 142 | 139 | 139 | 118,300 | 139 |
2019-04-16 | 144 | 144 | 141 | 141 | 112,700 | 141 |
2019-04-15 | 146 | 147 | 142 | 145 | 147,800 | 145 |
2019-04-12 | 140 | 154 | 140 | 143 | 413,900 | 143 |
2019-04-11 | 143 | 144 | 138 | 139 | 114,600 | 139 |
2019-04-10 | 146 | 146 | 142 | 144 | 98,500 | 144 |
2019-04-09 | 149 | 149 | 145 | 146 | 79,400 | 146 |
2019-04-08 | 147 | 149 | 147 | 147 | 83,600 | 147 |
2019-04-05 | 150 | 151 | 145 | 146 | 150,000 | 146 |
2019-04-04 | 152 | 152 | 149 | 149 | 59,400 | 149 |
2019-04-03 | 155 | 155 | 150 | 151 | 285,900 | 151 |
2019-04-02 | 151 | 152 | 146 | 149 | 236,900 | 149 |
2019-04-01 | 152 | 152 | 149 | 150 | 140,900 | 150 |
2019-03-29 | 169 | 169 | 147 | 149 | 1,093,200 | 149 |
2019-03-28 | 158 | 158 | 144 | 144 | 239,300 | 144 |
2019-03-27 | 144 | 161 | 144 | 158 | 522,900 | 158 |
2019-03-26 | 142 | 144 | 140 | 144 | 83,100 | 144 |
2019-03-25 | 143 | 144 | 139 | 139 | 261,000 | 139 |
2019-03-22 | 148 | 149 | 146 | 147 | 60,900 | 147 |
2019-03-20 | 146 | 149 | 146 | 148 | 95,700 | 148 |
2019-03-19 | 147 | 148 | 145 | 148 | 119,400 | 148 |
2019-03-18 | 146 | 151 | 143 | 146 | 157,400 | 146 |
2019-03-15 | 146 | 150 | 144 | 148 | 79,500 | 148 |
2019-03-14 | 151 | 151 | 143 | 145 | 127,900 | 145 |
2019-03-13 | 148 | 149 | 145 | 148 | 109,000 | 148 |
2019-03-12 | 154 | 155 | 148 | 148 | 403,400 | 148 |
2019-03-11 | 153 | 155 | 153 | 153 | 40,400 | 153 |
2019-03-08 | 165 | 165 | 152 | 155 | 371,600 | 155 |
2019-03-07 | 163 | 168 | 160 | 167 | 209,700 | 167 |
2019-03-06 | 156 | 164 | 156 | 164 | 222,800 | 164 |
2019-03-05 | 158 | 160 | 154 | 156 | 196,300 | 156 |
2019-03-04 | 158 | 159 | 156 | 158 | 125,500 | 158 |
2019-03-01 | 159 | 160 | 155 | 156 | 171,300 | 156 |
2019-02-28 | 165 | 166 | 158 | 159 | 236,000 | 159 |
2019-02-27 | 170 | 170 | 162 | 165 | 176,000 | 165 |
2019-02-26 | 167 | 173 | 166 | 167 | 335,300 | 167 |
2019-02-25 | 166 | 168 | 164 | 166 | 68,000 | 166 |
2019-02-22 | 167 | 169 | 165 | 166 | 188,900 | 166 |
2019-02-21 | 170 | 171 | 166 | 167 | 178,000 | 167 |
2019-02-20 | 173 | 173 | 169 | 169 | 94,400 | 169 |
2019-02-19 | 173 | 173 | 169 | 169 | 101,700 | 169 |
2019-02-18 | 174 | 176 | 167 | 172 | 96,100 | 172 |
2019-02-15 | 177 | 179 | 170 | 171 | 374,700 | 171 |
2019-02-14 | 185 | 190 | 181 | 189 | 102,400 | 189 |
2019-02-13 | 183 | 186 | 180 | 181 | 167,700 | 181 |
2019-02-12 | 185 | 190 | 172 | 180 | 337,500 | 180 |
2019-02-08 | 188 | 206 | 184 | 185 | 567,100 | 185 |
2019-02-07 | 192 | 194 | 182 | 183 | 139,200 | 183 |
2019-02-06 | 186 | 196 | 185 | 190 | 144,700 | 190 |
2019-02-05 | 182 | 191 | 182 | 186 | 100,700 | 186 |
2019-02-04 | 182 | 204 | 179 | 186 | 641,700 | 186 |
2019-02-01 | 175 | 183 | 171 | 180 | 260,700 | 180 |
2019-01-31 | 173 | 179 | 169 | 176 | 202,100 | 176 |
2019-01-30 | 169 | 170 | 164 | 168 | 103,800 | 168 |
2019-01-29 | 170 | 171 | 167 | 170 | 38,200 | 170 |
2019-01-28 | 172 | 174 | 168 | 169 | 63,200 | 169 |
2019-01-25 | 173 | 173 | 168 | 169 | 69,800 | 169 |
2019-01-24 | 173 | 177 | 166 | 171 | 150,300 | 171 |
2019-01-23 | 165 | 168 | 164 | 166 | 26,300 | 166 |
2019-01-22 | 168 | 169 | 164 | 165 | 63,300 | 165 |
2019-01-21 | 175 | 175 | 166 | 166 | 133,500 | 166 |
2019-01-18 | 176 | 179 | 172 | 175 | 64,700 | 175 |
2019-01-17 | 168 | 176 | 167 | 173 | 87,400 | 173 |
2019-01-16 | 167 | 171 | 166 | 168 | 42,700 | 168 |
2019-01-15 | 165 | 169 | 163 | 166 | 44,900 | 166 |
2019-01-11 | 168 | 170 | 163 | 164 | 95,100 | 164 |
2019-01-10 | 169 | 171 | 164 | 166 | 48,600 | 166 |
2019-01-09 | 180 | 190 | 168 | 168 | 149,400 | 168 |
2019-01-08 | 170 | 177 | 170 | 177 | 88,200 | 177 |
2019-01-07 | 170 | 173 | 167 | 172 | 105,700 | 172 |
2019-01-04 | 165 | 169 | 160 | 165 | 71,900 | 165 |
分割・併合履歴 : [2014-03-27]1株→100株