パス(3840)の株価時系列情報
パス(3840)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2007/12/28 | 196,000 | 205,000 | 196,000 | 199,000 | 95 |
| 2007/12/27 | 218,000 | 224,000 | 201,000 | 204,000 | 576 |
| 2007/12/26 | 197,000 | 215,000 | 195,000 | 215,000 | 384 |
| 2007/12/25 | 210,000 | 214,000 | 199,000 | 200,000 | 335 |
| 2007/12/21 | 196,000 | 211,000 | 196,000 | 205,000 | 620 |
| 2007/12/20 | 213,000 | 220,000 | 192,000 | 199,000 | 1,332 |
| 2007/12/19 | 190,000 | 217,000 | 188,000 | 217,000 | 951 |
| 2007/12/18 | 202,000 | 202,000 | 186,000 | 187,000 | 357 |
| 2007/12/17 | 192,000 | 192,000 | 175,000 | 181,000 | 428 |
| 2007/12/14 | 215,000 | 218,000 | 201,000 | 203,000 | 215 |
| 2007/12/13 | 224,000 | 224,000 | 211,000 | 213,000 | 220 |
| 2007/12/12 | 221,000 | 227,000 | 217,000 | 227,000 | 302 |
| 2007/12/11 | 220,000 | 230,000 | 220,000 | 226,000 | 506 |
| 2007/12/10 | 244,000 | 245,000 | 221,000 | 221,000 | 826 |
| 2007/12/07 | 270,000 | 285,000 | 243,000 | 244,000 | 2,908 |
| 2007/12/06 | 257,000 | 281,000 | 253,000 | 274,000 | 5,781 |
| 2007/12/05 | 203,000 | 241,000 | 199,000 | 241,000 | 2,274 |
| 2007/12/04 | 206,000 | 208,000 | 197,000 | 201,000 | 323 |
| 2007/12/03 | 197,000 | 204,000 | 197,000 | 203,000 | 228 |
| 2007/11/30 | 199,000 | 199,000 | 193,000 | 195,000 | 189 |
| 2007/11/29 | 210,000 | 213,000 | 196,000 | 199,000 | 583 |
| 2007/11/28 | 178,000 | 200,000 | 178,000 | 199,000 | 436 |
| 2007/11/27 | 163,000 | 178,000 | 162,000 | 178,000 | 200 |
| 2007/11/26 | 174,000 | 177,000 | 172,000 | 172,000 | 120 |
| 2007/11/22 | 168,000 | 177,000 | 162,000 | 175,000 | 228 |
| 2007/11/21 | 186,000 | 189,000 | 171,000 | 171,000 | 181 |
| 2007/11/20 | 170,000 | 183,000 | 169,000 | 180,000 | 265 |
| 2007/11/19 | 201,000 | 202,000 | 182,000 | 185,000 | 280 |
| 2007/11/16 | 197,000 | 201,000 | 190,000 | 201,000 | 267 |
| 2007/11/15 | 208,000 | 208,000 | 202,000 | 204,000 | 225 |
| 2007/11/14 | 211,000 | 214,000 | 205,000 | 210,000 | 369 |
| 2007/11/13 | 204,000 | 208,000 | 198,000 | 203,000 | 482 |
| 2007/11/12 | 220,000 | 222,000 | 194,000 | 200,000 | 780 |
| 2007/11/09 | 203,000 | 216,000 | 198,000 | 204,000 | 676 |
| 2007/11/08 | 221,000 | 235,000 | 219,000 | 231,000 | 563 |
| 2007/11/07 | 260,000 | 260,000 | 228,000 | 233,000 | 522 |
| 2007/11/06 | 252,000 | 256,000 | 240,000 | 240,000 | 520 |
| 2007/11/05 | 284,000 | 286,000 | 258,000 | 259,000 | 931 |
| 2007/11/02 | 282,000 | 307,000 | 280,000 | 290,000 | 1,091 |
| 2007/11/01 | 328,000 | 333,000 | 291,000 | 294,000 | 3,776 |
| 2007/10/31 | 268,000 | 308,000 | 267,000 | 308,000 | 2,534 |
| 2007/10/30 | 279,000 | 280,000 | 268,000 | 268,000 | 398 |
| 2007/10/29 | 268,000 | 278,000 | 264,000 | 275,000 | 558 |
| 2007/10/26 | 256,000 | 264,000 | 253,000 | 263,000 | 270 |
| 2007/10/25 | 270,000 | 273,000 | 253,000 | 255,000 | 430 |
| 2007/10/24 | 271,000 | 272,000 | 263,000 | 266,000 | 322 |
| 2007/10/23 | 275,000 | 282,000 | 260,000 | 263,000 | 630 |
| 2007/10/22 | 256,000 | 269,000 | 253,000 | 263,000 | 663 |
| 2007/10/19 | 276,000 | 285,000 | 270,000 | 272,000 | 1,014 |
| 2007/10/18 | 261,000 | 286,000 | 256,000 | 280,000 | 1,690 |
| 2007/10/17 | 252,000 | 276,000 | 244,000 | 254,000 | 1,236 |
| 2007/10/16 | 285,000 | 287,000 | 265,000 | 266,000 | 1,019 |
| 2007/10/15 | 315,000 | 315,000 | 296,000 | 298,000 | 681 |
| 2007/10/12 | 310,000 | 319,000 | 302,000 | 306,000 | 1,337 |
| 2007/10/11 | 308,000 | 328,000 | 306,000 | 320,000 | 2,015 |
| 2007/10/10 | 336,000 | 340,000 | 302,000 | 313,000 | 5,185 |
| 2007/10/09 | 296,000 | 325,000 | 289,000 | 316,000 | 3,620 |
| 2007/10/05 | 290,000 | 293,000 | 283,000 | 285,000 | 812 |
| 2007/10/04 | 300,000 | 312,000 | 284,000 | 286,000 | 2,063 |
| 2007/10/03 | 295,000 | 310,000 | 291,000 | 296,000 | 2,124 |
| 2007/10/02 | 307,000 | 328,000 | 293,000 | 299,000 | 5,734 |
| 2007/10/01 | 290,000 | 299,000 | 278,000 | 299,000 | 1,803 |
| 2007/09/28 | 291,000 | 294,000 | 264,000 | 274,000 | 1,150 |
| 2007/09/27 | 296,000 | 303,000 | 280,000 | 285,000 | 2,036 |
| 2007/09/26 | 248,000 | 288,000 | 245,000 | 288,000 | 3,108 |
| 2007/09/25 | 242,000 | 273,000 | 235,000 | 252,000 | 3,075 |
| 2007/09/21 | 210,000 | 246,000 | 208,000 | 246,000 | 3,999 |
| 2007/09/20 | 222,000 | 222,000 | 206,000 | 206,000 | 354 |
| 2007/09/19 | 227,000 | 228,000 | 214,000 | 215,000 | 657 |
| 2007/09/18 | 215,000 | 225,000 | 203,000 | 211,000 | 791 |
| 2007/09/14 | 238,000 | 250,000 | 217,000 | 228,000 | 1,802 |
| 2007/09/13 | 242,000 | 259,000 | 236,000 | 242,000 | 2,980 |
| 2007/09/12 | 257,000 | 293,000 | 234,000 | 234,000 | 4,028 |
| 2007/09/11 | 278,000 | 279,000 | 247,000 | 253,000 | 1,307 |
| 2007/09/10 | 302,000 | 305,000 | 272,000 | 272,000 | 760 |
| 2007/09/07 | 352,000 | 352,000 | 305,000 | 322,000 | 209 |
| 2007/09/06 | 357,000 | 357,000 | 331,000 | 347,000 | 93 |
| 2007/09/05 | 394,000 | 395,000 | 361,000 | 368,000 | 57 |
| 2007/09/04 | 400,000 | 400,000 | 379,000 | 391,000 | 83 |
| 2007/09/03 | 388,000 | 399,000 | 381,000 | 395,000 | 166 |
| 2007/08/31 | 344,000 | 394,000 | 335,000 | 393,000 | 422 |
| 2007/08/30 | 350,000 | 355,000 | 339,000 | 344,000 | 122 |
| 2007/08/29 | 336,000 | 340,000 | 328,000 | 340,000 | 49 |
| 2007/08/28 | 354,000 | 355,000 | 345,000 | 350,000 | 67 |
| 2007/08/27 | 338,000 | 365,000 | 338,000 | 355,000 | 253 |
| 2007/08/24 | 324,000 | 345,000 | 322,000 | 336,000 | 215 |
| 2007/08/23 | 312,000 | 348,000 | 305,000 | 329,000 | 384 |
| 2007/08/22 | 286,000 | 316,000 | 282,000 | 307,000 | 256 |
| 2007/08/21 | 292,000 | 304,000 | 286,000 | 294,000 | 101 |
| 2007/08/20 | 282,000 | 300,000 | 266,000 | 292,000 | 160 |
| 2007/08/17 | 294,000 | 296,000 | 265,000 | 266,000 | 195 |
| 2007/08/16 | 302,000 | 307,000 | 293,000 | 297,000 | 114 |
| 2007/08/15 | 303,000 | 313,000 | 302,000 | 312,000 | 99 |
| 2007/08/14 | 312,000 | 318,000 | 300,000 | 308,000 | 144 |
| 2007/08/13 | 309,000 | 325,000 | 307,000 | 307,000 | 98 |
| 2007/08/10 | 295,000 | 336,000 | 295,000 | 329,000 | 189 |
| 2007/08/09 | 341,000 | 341,000 | 301,000 | 335,000 | 191 |
| 2007/08/08 | 350,000 | 352,000 | 310,000 | 340,000 | 439 |
| 2007/08/07 | 373,000 | 375,000 | 347,000 | 360,000 | 90 |
| 2007/08/06 | 361,000 | 370,000 | 349,000 | 370,000 | 83 |
| 2007/08/03 | 396,000 | 403,000 | 374,000 | 376,000 | 167 |
| 2007/08/02 | 410,000 | 415,000 | 383,000 | 391,000 | 70 |
| 2007/08/01 | 413,000 | 434,000 | 401,000 | 408,000 | 81 |
| 2007/07/31 | 431,000 | 436,000 | 415,000 | 428,000 | 145 |
| 2007/07/30 | 389,000 | 421,000 | 389,000 | 421,000 | 91 |
| 2007/07/27 | 402,000 | 409,000 | 391,000 | 399,000 | 204 |
| 2007/07/26 | 421,000 | 437,000 | 417,000 | 417,000 | 136 |
| 2007/07/25 | 416,000 | 436,000 | 416,000 | 426,000 | 268 |
| 2007/07/24 | 416,000 | 441,000 | 405,000 | 436,000 | 415 |
| 2007/07/23 | 393,000 | 398,000 | 372,000 | 391,000 | 413 |
| 2007/07/20 | 454,000 | 458,000 | 401,000 | 418,000 | 503 |
| 2007/07/19 | 482,000 | 485,000 | 446,000 | 451,000 | 164 |
| 2007/07/18 | 455,000 | 478,000 | 435,000 | 477,000 | 192 |
| 2007/07/17 | 469,000 | 469,000 | 451,000 | 453,000 | 212 |
| 2007/07/13 | 480,000 | 486,000 | 460,000 | 469,000 | 171 |
| 2007/07/12 | 498,000 | 503,000 | 475,000 | 481,000 | 388 |
| 2007/07/11 | 492,000 | 519,000 | 491,000 | 499,000 | 534 |
| 2007/07/10 | 508,000 | 510,000 | 490,000 | 495,000 | 185 |
| 2007/07/09 | 489,000 | 509,000 | 489,000 | 508,000 | 159 |
| 2007/07/06 | 484,000 | 499,000 | 471,000 | 493,000 | 180 |
| 2007/07/05 | 491,000 | 508,000 | 463,000 | 475,000 | 475 |
| 2007/07/04 | 516,000 | 519,000 | 492,000 | 494,000 | 433 |
| 2007/07/03 | 534,000 | 552,000 | 511,000 | 512,000 | 697 |
| 2007/07/02 | 506,000 | 540,000 | 494,000 | 540,000 | 829 |
| 2007/06/29 | 535,000 | 540,000 | 516,000 | 522,000 | 597 |
| 2007/06/28 | 561,000 | 569,000 | 536,000 | 545,000 | 679 |
| 2007/06/27 | 535,000 | 572,000 | 533,000 | 552,000 | 1,239 |
| 2007/06/26 | 634,000 | 650,000 | 544,000 | 544,000 | 2,883 |
| 2007/06/25 | 589,000 | 644,000 | 587,000 | 644,000 | 1,775 |
| 2007/06/22 | 562,000 | 615,000 | 556,000 | 584,000 | 2,524 |
| 2007/06/21 | 543,000 | 558,000 | 531,000 | 557,000 | 369 |
| 2007/06/20 | 536,000 | 559,000 | 533,000 | 548,000 | 495 |
| 2007/06/19 | 569,000 | 582,000 | 540,000 | 541,000 | 534 |
| 2007/06/18 | 575,000 | 594,000 | 557,000 | 565,000 | 778 |
| 2007/06/15 | 576,000 | 578,000 | 556,000 | 572,000 | 640 |
| 2007/06/14 | 589,000 | 595,000 | 552,000 | 586,000 | 890 |
| 2007/06/13 | 554,000 | 583,000 | 515,000 | 579,000 | 1,252 |
| 2007/06/12 | 600,000 | 639,000 | 520,000 | 534,000 | 1,626 |
| 2007/06/11 | 595,000 | 623,000 | 565,000 | 608,000 | 2,107 |
| 2007/06/08 | 570,000 | 616,000 | 540,000 | 565,000 | 3,418 |
| 2007/06/07 | 469,000 | 520,000 | 464,000 | 520,000 | 1,154 |
| 2007/06/06 | 450,000 | 470,000 | 445,000 | 470,000 | 280 |
| 2007/06/05 | 460,000 | 465,000 | 450,000 | 453,000 | 155 |
| 2007/06/04 | 474,000 | 477,000 | 464,000 | 465,000 | 208 |
| 2007/06/01 | 469,000 | 472,000 | 461,000 | 467,000 | 103 |
| 2007/05/31 | 471,000 | 483,000 | 462,000 | 464,000 | 190 |
| 2007/05/30 | 496,000 | 496,000 | 466,000 | 471,000 | 238 |
| 2007/05/29 | 500,000 | 514,000 | 485,000 | 492,000 | 292 |
| 2007/05/28 | 489,000 | 519,000 | 480,000 | 510,000 | 513 |
| 2007/05/25 | 464,000 | 485,000 | 464,000 | 480,000 | 129 |
| 2007/05/24 | 481,000 | 488,000 | 472,000 | 484,000 | 126 |
| 2007/05/23 | 469,000 | 494,000 | 469,000 | 480,000 | 342 |
| 2007/05/22 | 441,000 | 467,000 | 440,000 | 460,000 | 220 |
| 2007/05/21 | 451,000 | 466,000 | 441,000 | 451,000 | 166 |
| 2007/05/18 | 461,000 | 462,000 | 432,000 | 450,000 | 240 |
| 2007/05/17 | 465,000 | 498,000 | 451,000 | 451,000 | 421 |
| 2007/05/16 | 543,000 | 558,000 | 465,000 | 467,000 | 1,064 |
| 2007/05/15 | 531,000 | 585,000 | 524,000 | 533,000 | 2,506 |
| 2007/05/14 | 505,000 | 543,000 | 499,000 | 521,000 | 684 |
| 2007/05/11 | 513,000 | 513,000 | 498,000 | 505,000 | 127 |
| 2007/05/10 | 503,000 | 520,000 | 498,000 | 512,000 | 319 |
| 2007/05/09 | 503,000 | 525,000 | 493,000 | 502,000 | 270 |
| 2007/05/08 | 527,000 | 527,000 | 493,000 | 504,000 | 218 |
| 2007/05/07 | 520,000 | 530,000 | 505,000 | 517,000 | 465 |
| 2007/05/02 | 485,000 | 530,000 | 470,000 | 522,000 | 931 |
| 2007/05/01 | 457,000 | 489,000 | 456,000 | 480,000 | 470 |
| 2007/04/27 | 443,000 | 453,000 | 435,000 | 440,000 | 123 |
| 2007/04/26 | 469,000 | 469,000 | 440,000 | 443,000 | 249 |
| 2007/04/25 | 485,000 | 485,000 | 460,000 | 464,000 | 163 |
| 2007/04/24 | 446,000 | 486,000 | 441,000 | 480,000 | 690 |
| 2007/04/23 | 460,000 | 461,000 | 435,000 | 444,000 | 461 |
| 2007/04/20 | 503,000 | 520,000 | 463,000 | 473,000 | 706 |
| 2007/04/19 | 495,000 | 553,000 | 472,000 | 493,000 | 2,646 |
| 2007/04/18 | 456,000 | 505,000 | 447,000 | 505,000 | 1,636 |
| 2007/04/17 | 461,000 | 470,000 | 435,000 | 455,000 | 892 |
| 2007/04/16 | 519,000 | 529,000 | 460,000 | 466,000 | 1,078 |
| 2007/04/13 | 550,000 | 557,000 | 508,000 | 519,000 | 981 |
| 2007/04/12 | 561,000 | 575,000 | 521,000 | 533,000 | 2,458 |
| 2007/04/11 | 659,000 | 680,000 | 565,000 | 571,000 | 2,748 |
| 2007/04/10 | 594,000 | 671,000 | 571,000 | 641,000 | 4,726 |
| 2007/04/09 | 615,000 | 615,000 | 553,000 | 594,000 | 2,940 |
| 2007/04/06 | 644,000 | 654,000 | 582,000 | 606,000 | 1,734 |
| 2007/04/05 | 637,000 | 690,000 | 628,000 | 629,000 | 4,872 |
| 2007/04/04 | 638,000 | 687,000 | 625,000 | 644,000 | 5,902 |
| 2007/04/03 | 639,000 | 664,000 | 610,000 | 615,000 | 2,629 |
| 2007/04/02 | 651,000 | 670,000 | 613,000 | 633,000 | 4,386 |
| 2007/03/30 | 619,000 | 698,000 | 611,000 | 645,000 | 6,036 |
| 2007/03/29 | 632,000 | 646,000 | 608,000 | 615,000 | 3,231 |
| 2007/03/28 | 600,000 | 655,000 | 576,000 | 640,000 | 7,237 |
| 2007/03/27 | 508,000 | 595,000 | 487,000 | 595,000 | 6,351 |
| 2007/03/26 | 527,000 | 548,000 | 500,000 | 502,000 | 3,015 |
| 2007/03/23 | 540,000 | 560,000 | 506,000 | 517,000 | 3,161 |
| 2007/03/22 | 490,000 | 570,000 | 490,000 | 531,000 | 6,703 |
| 2007/03/20 | 500,000 | 535,000 | 480,000 | 500,000 | 5,840 |
| 2007/03/19 | 475,000 | 485,000 | 464,000 | 485,000 | 3,379 |
| 2007/03/16 | 400,000 | 435,000 | 382,000 | 435,000 | 4,986 |
| 2007/03/15 | 345,000 | 385,000 | 342,000 | 385,000 | 9,170 |
| 2007/03/14 | 320,000 | 349,000 | 308,000 | 335,000 | 11,408 |
| 2007/03/13 | 337,000 | 402,000 | 309,000 | 318,000 | 22,271 |
| 2007/03/12 | 302,000 | 352,000 | 284,000 | 352,000 | 12,276 |