3840 パス(株) の時系列データ [2020年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2020-12-30 | 139 | 142 | 139 | 140 | 190,600 | 140 |
2020-12-29 | 138 | 141 | 138 | 140 | 148,300 | 140 |
2020-12-28 | 136 | 138 | 134 | 137 | 483,000 | 137 |
2020-12-25 | 139 | 140 | 136 | 138 | 226,500 | 138 |
2020-12-24 | 139 | 141 | 138 | 138 | 352,300 | 138 |
2020-12-23 | 137 | 140 | 136 | 139 | 603,400 | 139 |
2020-12-22 | 136 | 139 | 135 | 137 | 226,600 | 137 |
2020-12-21 | 138 | 140 | 135 | 137 | 314,500 | 137 |
2020-12-18 | 138 | 139 | 138 | 139 | 73,900 | 139 |
2020-12-17 | 138 | 140 | 137 | 137 | 250,800 | 137 |
2020-12-16 | 141 | 141 | 137 | 139 | 118,800 | 139 |
2020-12-15 | 137 | 142 | 136 | 139 | 201,000 | 139 |
2020-12-14 | 136 | 139 | 135 | 137 | 180,900 | 137 |
2020-12-11 | 138 | 139 | 136 | 137 | 208,100 | 137 |
2020-12-10 | 139 | 141 | 138 | 138 | 272,900 | 138 |
2020-12-09 | 143 | 143 | 140 | 140 | 53,500 | 140 |
2020-12-08 | 140 | 143 | 139 | 141 | 222,100 | 141 |
2020-12-07 | 148 | 148 | 137 | 139 | 327,900 | 139 |
2020-12-04 | 146 | 149 | 132 | 141 | 1,202,500 | 141 |
2020-12-03 | 150 | 154 | 146 | 149 | 668,600 | 149 |
2020-12-02 | 148 | 150 | 146 | 148 | 341,900 | 148 |
2020-12-01 | 150 | 151 | 148 | 149 | 291,000 | 149 |
2020-11-30 | 149 | 152 | 149 | 149 | 680,700 | 149 |
2020-11-27 | 139 | 149 | 138 | 148 | 884,000 | 148 |
2020-11-26 | 138 | 139 | 136 | 136 | 80,300 | 136 |
2020-11-25 | 137 | 140 | 136 | 136 | 90,300 | 136 |
2020-11-24 | 138 | 139 | 136 | 137 | 99,100 | 137 |
2020-11-20 | 136 | 138 | 133 | 138 | 144,700 | 138 |
2020-11-19 | 138 | 138 | 134 | 135 | 87,500 | 135 |
2020-11-18 | 143 | 144 | 132 | 139 | 617,700 | 139 |
2020-11-17 | 143 | 146 | 142 | 143 | 124,600 | 143 |
2020-11-16 | 142 | 146 | 142 | 144 | 233,000 | 144 |
2020-11-13 | 141 | 145 | 141 | 144 | 247,000 | 144 |
2020-11-12 | 145 | 146 | 141 | 142 | 266,900 | 142 |
2020-11-11 | 145 | 146 | 144 | 146 | 115,600 | 146 |
2020-11-10 | 144 | 147 | 142 | 144 | 268,900 | 144 |
2020-11-09 | 144 | 146 | 143 | 144 | 122,800 | 144 |
2020-11-06 | 144 | 145 | 143 | 144 | 111,800 | 144 |
2020-11-05 | 144 | 146 | 143 | 144 | 143,100 | 144 |
2020-11-04 | 144 | 147 | 142 | 146 | 335,900 | 146 |
2020-11-02 | 144 | 146 | 141 | 145 | 90,100 | 145 |
2020-10-30 | 150 | 151 | 141 | 144 | 1,020,200 | 144 |
2020-10-29 | 148 | 149 | 140 | 147 | 412,100 | 147 |
2020-10-28 | 144 | 152 | 143 | 150 | 1,630,000 | 150 |
2020-10-27 | 140 | 146 | 139 | 145 | 273,800 | 145 |
2020-10-26 | 142 | 142 | 138 | 142 | 147,900 | 142 |
2020-10-23 | 143 | 144 | 140 | 143 | 172,000 | 143 |
2020-10-22 | 145 | 145 | 142 | 143 | 164,400 | 143 |
2020-10-21 | 145 | 148 | 143 | 146 | 226,900 | 146 |
2020-10-20 | 145 | 146 | 142 | 143 | 160,900 | 143 |
2020-10-19 | 138 | 144 | 135 | 143 | 141,500 | 143 |
2020-10-16 | 144 | 145 | 137 | 138 | 488,900 | 138 |
2020-10-15 | 150 | 150 | 142 | 143 | 822,400 | 143 |
2020-10-14 | 150 | 151 | 149 | 150 | 227,600 | 150 |
2020-10-13 | 150 | 151 | 149 | 150 | 125,700 | 150 |
2020-10-12 | 151 | 152 | 149 | 150 | 222,800 | 150 |
2020-10-09 | 150 | 152 | 149 | 151 | 351,600 | 151 |
2020-10-08 | 145 | 151 | 145 | 149 | 355,200 | 149 |
2020-10-07 | 145 | 149 | 144 | 148 | 173,200 | 148 |
2020-10-06 | 146 | 148 | 145 | 148 | 185,000 | 148 |
2020-10-05 | 149 | 150 | 147 | 148 | 103,000 | 148 |
2020-10-02 | 153 | 156 | 146 | 148 | 972,500 | 148 |
2020-09-30 | 147 | 151 | 146 | 150 | 419,200 | 150 |
2020-09-29 | 144 | 148 | 141 | 147 | 168,300 | 147 |
2020-09-28 | 145 | 145 | 140 | 144 | 197,200 | 144 |
2020-09-25 | 142 | 146 | 142 | 144 | 113,500 | 144 |
2020-09-24 | 148 | 149 | 140 | 144 | 493,400 | 144 |
2020-09-23 | 146 | 154 | 143 | 151 | 387,700 | 151 |
2020-09-18 | 150 | 150 | 143 | 146 | 276,500 | 146 |
2020-09-17 | 150 | 150 | 146 | 150 | 174,800 | 150 |
2020-09-16 | 151 | 151 | 148 | 150 | 95,400 | 150 |
2020-09-15 | 147 | 151 | 147 | 150 | 139,300 | 150 |
2020-09-14 | 146 | 147 | 144 | 146 | 74,400 | 146 |
2020-09-11 | 146 | 147 | 143 | 146 | 71,700 | 146 |
2020-09-10 | 146 | 147 | 144 | 146 | 70,200 | 146 |
2020-09-09 | 148 | 148 | 144 | 146 | 69,300 | 146 |
2020-09-08 | 145 | 148 | 141 | 145 | 168,900 | 145 |
2020-09-07 | 149 | 150 | 146 | 147 | 129,200 | 147 |
2020-09-04 | 146 | 151 | 146 | 149 | 178,500 | 149 |
2020-09-03 | 152 | 154 | 148 | 150 | 222,700 | 150 |
2020-09-02 | 150 | 155 | 148 | 152 | 176,900 | 152 |
2020-09-01 | 146 | 150 | 146 | 148 | 116,900 | 148 |
2020-08-31 | 146 | 148 | 142 | 147 | 332,700 | 147 |
2020-08-28 | 148 | 148 | 138 | 141 | 507,100 | 141 |
2020-08-27 | 150 | 151 | 144 | 148 | 428,400 | 148 |
2020-08-26 | 153 | 158 | 148 | 152 | 627,300 | 152 |
2020-08-25 | 155 | 157 | 152 | 154 | 161,100 | 154 |
2020-08-24 | 157 | 157 | 151 | 156 | 502,300 | 156 |
2020-08-21 | 157 | 159 | 157 | 159 | 78,500 | 159 |
2020-08-20 | 158 | 158 | 156 | 158 | 166,600 | 158 |
2020-08-19 | 159 | 159 | 156 | 159 | 106,500 | 159 |
2020-08-18 | 158 | 159 | 156 | 158 | 183,100 | 158 |
2020-08-17 | 160 | 160 | 156 | 159 | 284,300 | 159 |
2020-08-14 | 159 | 165 | 159 | 163 | 253,400 | 163 |
2020-08-13 | 159 | 161 | 158 | 159 | 126,800 | 159 |
2020-08-12 | 162 | 162 | 157 | 159 | 125,000 | 159 |
2020-08-11 | 161 | 162 | 159 | 161 | 211,500 | 161 |
2020-08-07 | 164 | 164 | 156 | 161 | 316,300 | 161 |
2020-08-06 | 164 | 165 | 160 | 161 | 285,000 | 161 |
2020-08-05 | 168 | 169 | 164 | 164 | 451,500 | 164 |
2020-08-04 | 167 | 172 | 164 | 170 | 957,100 | 170 |
2020-08-03 | 159 | 167 | 159 | 164 | 526,200 | 164 |
2020-07-31 | 155 | 160 | 150 | 159 | 307,500 | 159 |
2020-07-30 | 159 | 159 | 150 | 158 | 332,000 | 158 |
2020-07-29 | 162 | 163 | 159 | 159 | 251,900 | 159 |
2020-07-28 | 163 | 164 | 161 | 163 | 129,000 | 163 |
2020-07-27 | 162 | 165 | 161 | 164 | 200,200 | 164 |
2020-07-22 | 162 | 166 | 162 | 165 | 221,600 | 165 |
2020-07-21 | 161 | 167 | 161 | 166 | 291,800 | 166 |
2020-07-20 | 162 | 165 | 159 | 160 | 304,000 | 160 |
2020-07-17 | 163 | 168 | 160 | 162 | 486,700 | 162 |
2020-07-16 | 163 | 166 | 163 | 164 | 188,600 | 164 |
2020-07-15 | 164 | 165 | 162 | 163 | 221,100 | 163 |
2020-07-14 | 164 | 165 | 163 | 163 | 104,000 | 163 |
2020-07-13 | 166 | 166 | 162 | 164 | 256,000 | 164 |
2020-07-10 | 163 | 166 | 163 | 164 | 242,600 | 164 |
2020-07-09 | 165 | 167 | 160 | 162 | 521,700 | 162 |
2020-07-08 | 163 | 173 | 161 | 166 | 864,400 | 166 |
2020-07-07 | 166 | 166 | 160 | 163 | 281,400 | 163 |
2020-07-06 | 166 | 171 | 162 | 165 | 555,100 | 165 |
2020-07-03 | 160 | 168 | 158 | 167 | 493,400 | 167 |
2020-07-02 | 165 | 169 | 158 | 161 | 1,001,700 | 161 |
2020-07-01 | 180 | 180 | 165 | 165 | 953,400 | 165 |
2020-06-30 | 184 | 186 | 178 | 180 | 428,400 | 180 |
2020-06-29 | 192 | 195 | 176 | 179 | 1,161,900 | 179 |
2020-06-26 | 199 | 201 | 197 | 198 | 663,500 | 198 |
2020-06-25 | 208 | 209 | 194 | 200 | 1,074,600 | 200 |
2020-06-24 | 212 | 215 | 208 | 211 | 802,100 | 211 |
2020-06-23 | 213 | 219 | 203 | 207 | 1,052,000 | 207 |
2020-06-22 | 230 | 237 | 200 | 215 | 2,281,400 | 215 |
2020-06-19 | 227 | 232 | 214 | 225 | 2,271,700 | 225 |
2020-06-18 | 205 | 233 | 204 | 231 | 2,052,700 | 231 |
2020-06-17 | 210 | 231 | 200 | 211 | 4,042,000 | 211 |
2020-06-16 | 183 | 207 | 181 | 205 | 3,295,900 | 205 |
2020-06-15 | 191 | 192 | 174 | 180 | 1,971,700 | 180 |
2020-06-12 | 174 | 188 | 169 | 187 | 1,241,200 | 187 |
2020-06-11 | 169 | 185 | 166 | 183 | 743,400 | 183 |
2020-06-10 | 174 | 176 | 166 | 170 | 1,222,900 | 170 |
2020-06-09 | 160 | 167 | 156 | 164 | 745,100 | 164 |
2020-06-08 | 153 | 164 | 149 | 163 | 752,400 | 163 |
2020-06-05 | 148 | 152 | 148 | 151 | 312,900 | 151 |
2020-06-04 | 147 | 152 | 145 | 147 | 789,600 | 147 |
2020-06-03 | 180 | 191 | 137 | 144 | 3,312,200 | 144 |
2020-06-02 | 175 | 179 | 167 | 177 | 609,600 | 177 |
2020-06-01 | 170 | 180 | 168 | 177 | 882,200 | 177 |
2020-05-29 | 160 | 179 | 160 | 170 | 940,300 | 170 |
2020-05-28 | 152 | 165 | 152 | 160 | 890,200 | 160 |
2020-05-27 | 149 | 153 | 149 | 153 | 218,000 | 153 |
2020-05-26 | 151 | 153 | 149 | 150 | 119,300 | 150 |
2020-05-25 | 150 | 153 | 150 | 150 | 175,700 | 150 |
2020-05-22 | 150 | 152 | 148 | 150 | 84,000 | 150 |
2020-05-21 | 151 | 153 | 148 | 148 | 346,700 | 148 |
2020-05-20 | 150 | 154 | 150 | 152 | 136,300 | 152 |
2020-05-19 | 152 | 156 | 149 | 150 | 162,900 | 150 |
2020-05-18 | 148 | 153 | 147 | 151 | 100,600 | 151 |
2020-05-15 | 145 | 150 | 144 | 148 | 63,900 | 148 |
2020-05-14 | 152 | 153 | 144 | 144 | 244,300 | 144 |
2020-05-13 | 150 | 153 | 150 | 152 | 151,700 | 152 |
2020-05-12 | 153 | 155 | 149 | 150 | 222,500 | 150 |
2020-05-11 | 151 | 154 | 150 | 152 | 64,800 | 152 |
2020-05-08 | 151 | 157 | 148 | 150 | 202,700 | 150 |
2020-05-07 | 148 | 158 | 148 | 153 | 300,400 | 153 |
2020-05-01 | 148 | 151 | 146 | 150 | 172,700 | 150 |
2020-04-30 | 154 | 154 | 146 | 151 | 175,400 | 151 |
2020-04-28 | 147 | 160 | 147 | 151 | 378,200 | 151 |
2020-04-27 | 167 | 168 | 146 | 151 | 925,100 | 151 |
2020-04-24 | 171 | 171 | 161 | 167 | 748,100 | 167 |
2020-04-23 | 154 | 172 | 152 | 171 | 534,800 | 171 |
2020-04-22 | 165 | 171 | 146 | 151 | 929,800 | 151 |
2020-04-21 | 175 | 184 | 164 | 175 | 611,500 | 175 |
2020-04-20 | 175 | 186 | 175 | 182 | 935,600 | 182 |
2020-04-17 | 168 | 177 | 164 | 177 | 615,100 | 177 |
2020-04-16 | 168 | 169 | 161 | 165 | 914,100 | 165 |
2020-04-15 | 155 | 168 | 155 | 167 | 993,300 | 167 |
2020-04-14 | 150 | 154 | 146 | 152 | 435,700 | 152 |
2020-04-13 | 134 | 149 | 134 | 145 | 575,700 | 145 |
2020-04-10 | 125 | 137 | 125 | 133 | 556,400 | 133 |
2020-04-09 | 126 | 129 | 124 | 124 | 187,600 | 124 |
2020-04-08 | 122 | 126 | 121 | 126 | 256,700 | 126 |
2020-04-07 | 118 | 124 | 118 | 121 | 325,900 | 121 |
2020-04-06 | 110 | 118 | 108 | 117 | 257,400 | 117 |
2020-04-03 | 114 | 118 | 108 | 112 | 168,000 | 112 |
2020-04-02 | 117 | 119 | 113 | 113 | 138,600 | 113 |
2020-04-01 | 119 | 122 | 117 | 117 | 128,700 | 117 |
2020-03-31 | 121 | 124 | 119 | 123 | 141,200 | 123 |
2020-03-30 | 118 | 125 | 117 | 121 | 354,700 | 121 |
2020-03-27 | 126 | 127 | 121 | 123 | 373,800 | 123 |
2020-03-26 | 120 | 129 | 120 | 123 | 334,900 | 123 |
2020-03-25 | 127 | 131 | 118 | 122 | 743,800 | 122 |
2020-03-24 | 115 | 127 | 115 | 125 | 638,300 | 125 |
2020-03-23 | 115 | 126 | 110 | 115 | 968,800 | 115 |
2020-03-19 | 112 | 114 | 105 | 106 | 332,600 | 106 |
2020-03-18 | 101 | 109 | 100 | 104 | 295,500 | 104 |
2020-03-17 | 97 | 104 | 93 | 101 | 330,900 | 101 |
2020-03-16 | 109 | 110 | 101 | 101 | 258,700 | 101 |
2020-03-13 | 101 | 106 | 96 | 104 | 760,700 | 104 |
2020-03-12 | 112 | 116 | 107 | 111 | 201,600 | 111 |
2020-03-11 | 113 | 118 | 113 | 113 | 132,700 | 113 |
2020-03-10 | 102 | 120 | 100 | 112 | 651,300 | 112 |
2020-03-09 | 115 | 119 | 107 | 107 | 529,000 | 107 |
2020-03-06 | 123 | 125 | 111 | 116 | 496,900 | 116 |
2020-03-05 | 127 | 127 | 123 | 124 | 210,000 | 124 |
2020-03-04 | 123 | 133 | 123 | 126 | 288,300 | 126 |
2020-03-03 | 124 | 133 | 117 | 126 | 518,300 | 126 |
2020-03-02 | 105 | 121 | 105 | 119 | 540,700 | 119 |
2020-02-28 | 120 | 121 | 107 | 111 | 556,800 | 111 |
2020-02-27 | 130 | 130 | 121 | 126 | 216,400 | 126 |
2020-02-26 | 132 | 132 | 127 | 130 | 161,400 | 130 |
2020-02-25 | 125 | 133 | 125 | 133 | 218,700 | 133 |
2020-02-21 | 132 | 134 | 132 | 134 | 66,700 | 134 |
2020-02-20 | 133 | 135 | 129 | 130 | 226,000 | 130 |
2020-02-19 | 129 | 135 | 128 | 132 | 199,100 | 132 |
2020-02-18 | 131 | 131 | 126 | 129 | 171,300 | 129 |
2020-02-17 | 132 | 133 | 129 | 131 | 413,200 | 131 |
2020-02-14 | 141 | 141 | 135 | 136 | 186,400 | 136 |
2020-02-13 | 137 | 144 | 137 | 143 | 134,900 | 143 |
2020-02-12 | 135 | 140 | 134 | 136 | 241,200 | 136 |
2020-02-10 | 145 | 145 | 132 | 137 | 463,000 | 137 |
2020-02-07 | 149 | 149 | 143 | 145 | 269,600 | 145 |
2020-02-06 | 149 | 151 | 149 | 149 | 157,100 | 149 |
2020-02-05 | 143 | 152 | 143 | 149 | 188,300 | 149 |
2020-02-04 | 140 | 144 | 140 | 143 | 69,600 | 143 |
2020-02-03 | 141 | 143 | 136 | 141 | 242,600 | 141 |
2020-01-31 | 145 | 147 | 144 | 145 | 132,300 | 145 |
2020-01-30 | 150 | 150 | 141 | 145 | 301,100 | 145 |
2020-01-29 | 153 | 153 | 149 | 150 | 162,300 | 150 |
2020-01-28 | 152 | 153 | 150 | 152 | 145,400 | 152 |
2020-01-27 | 152 | 154 | 152 | 152 | 112,200 | 152 |
2020-01-24 | 159 | 159 | 153 | 153 | 211,400 | 153 |
2020-01-23 | 160 | 160 | 154 | 157 | 242,500 | 157 |
2020-01-22 | 160 | 160 | 158 | 158 | 268,500 | 158 |
2020-01-21 | 158 | 162 | 157 | 160 | 234,200 | 160 |
2020-01-20 | 156 | 158 | 155 | 157 | 116,600 | 157 |
2020-01-17 | 154 | 156 | 154 | 156 | 124,100 | 156 |
2020-01-16 | 153 | 159 | 152 | 153 | 505,100 | 153 |
2020-01-15 | 151 | 152 | 148 | 152 | 181,700 | 152 |
2020-01-14 | 155 | 155 | 150 | 150 | 181,000 | 150 |
2020-01-10 | 153 | 154 | 151 | 154 | 195,400 | 154 |
2020-01-09 | 152 | 154 | 152 | 153 | 96,300 | 153 |
2020-01-08 | 153 | 154 | 148 | 150 | 282,900 | 150 |
2020-01-07 | 152 | 155 | 152 | 153 | 130,400 | 153 |
2020-01-06 | 153 | 153 | 149 | 152 | 166,500 | 152 |
分割・併合履歴 : [2014-03-27]1株→100株