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 |
|---|---|---|---|---|---|
| 2008/12/30 | 26,000 | 28,490 | 26,000 | 28,490 | 19 |
| 2008/12/29 | 26,000 | 27,800 | 26,000 | 27,800 | 24 |
| 2008/12/26 | 26,700 | 27,000 | 24,800 | 25,490 | 27 |
| 2008/12/25 | 27,010 | 27,300 | 25,190 | 26,700 | 48 |
| 2008/12/24 | 28,500 | 28,500 | 25,800 | 26,700 | 40 |
| 2008/12/22 | 27,300 | 28,510 | 26,800 | 28,500 | 18 |
| 2008/12/19 | 27,800 | 28,600 | 27,600 | 27,600 | 57 |
| 2008/12/18 | 27,120 | 30,000 | 27,100 | 29,600 | 62 |
| 2008/12/17 | 29,200 | 29,500 | 28,000 | 28,000 | 34 |
| 2008/12/16 | 29,000 | 30,450 | 28,800 | 30,050 | 45 |
| 2008/12/15 | 31,800 | 32,000 | 29,500 | 29,500 | 70 |
| 2008/12/12 | 28,100 | 30,400 | 28,100 | 30,200 | 362 |
| 2008/12/11 | 28,500 | 29,600 | 27,000 | 29,600 | 75 |
| 2008/12/10 | 28,000 | 29,000 | 27,800 | 28,200 | 40 |
| 2008/12/09 | 29,900 | 30,000 | 28,500 | 29,800 | 47 |
| 2008/12/08 | 28,000 | 29,500 | 27,000 | 28,500 | 45 |
| 2008/12/05 | 28,010 | 28,010 | 26,700 | 28,000 | 27 |
| 2008/12/04 | 28,400 | 29,500 | 27,800 | 28,000 | 57 |
| 2008/12/03 | 29,600 | 29,800 | 28,700 | 28,700 | 11 |
| 2008/12/02 | 29,800 | 29,800 | 28,500 | 28,500 | 52 |
| 2008/12/01 | 29,100 | 29,500 | 28,420 | 29,500 | 10 |
| 2008/11/28 | 28,600 | 30,000 | 28,500 | 30,000 | 15 |
| 2008/11/27 | 30,550 | 30,700 | 28,800 | 28,800 | 15 |
| 2008/11/26 | 30,000 | 30,000 | 29,800 | 30,000 | 10 |
| 2008/11/25 | 31,150 | 31,400 | 29,800 | 29,800 | 26 |
| 2008/11/21 | 29,190 | 30,400 | 28,000 | 29,800 | 85 |
| 2008/11/20 | 31,450 | 31,450 | 29,400 | 30,000 | 70 |
| 2008/11/19 | 33,150 | 33,150 | 31,500 | 31,500 | 26 |
| 2008/11/18 | 33,000 | 34,200 | 31,000 | 31,700 | 179 |
| 2008/11/17 | 36,100 | 36,100 | 35,000 | 35,000 | 40 |
| 2008/11/14 | 36,500 | 38,500 | 35,100 | 35,300 | 39 |
| 2008/11/13 | 35,950 | 37,100 | 35,000 | 36,500 | 61 |
| 2008/11/12 | 38,500 | 38,500 | 36,500 | 36,600 | 61 |
| 2008/11/11 | 38,800 | 40,000 | 38,500 | 38,500 | 45 |
| 2008/11/10 | 40,050 | 40,050 | 39,000 | 39,100 | 82 |
| 2008/11/07 | 39,100 | 40,200 | 38,350 | 38,950 | 69 |
| 2008/11/06 | 40,000 | 40,300 | 38,200 | 40,300 | 63 |
| 2008/11/05 | 39,800 | 41,000 | 39,800 | 40,500 | 185 |
| 2008/11/04 | 39,800 | 39,950 | 38,500 | 39,000 | 99 |
| 2008/10/31 | 37,200 | 37,400 | 34,300 | 37,400 | 133 |
| 2008/10/30 | 31,850 | 35,600 | 31,850 | 35,600 | 205 |
| 2008/10/29 | 35,100 | 37,900 | 31,500 | 31,600 | 154 |
| 2008/10/28 | 34,300 | 34,300 | 34,300 | 34,300 | 65 |
| 2008/10/27 | 38,300 | 39,000 | 38,300 | 38,300 | 121 |
| 2008/10/24 | 43,500 | 43,500 | 42,300 | 42,300 | 185 |
| 2008/10/23 | 47,000 | 47,000 | 44,200 | 46,300 | 93 |
| 2008/10/22 | 49,450 | 49,450 | 47,500 | 48,200 | 134 |
| 2008/10/21 | 51,000 | 51,800 | 49,300 | 49,850 | 101 |
| 2008/10/20 | 49,500 | 50,000 | 48,600 | 48,800 | 64 |
| 2008/10/17 | 50,100 | 50,200 | 48,200 | 48,200 | 88 |
| 2008/10/16 | 49,400 | 49,400 | 47,600 | 48,400 | 201 |
| 2008/10/15 | 49,800 | 52,400 | 49,500 | 51,100 | 200 |
| 2008/10/14 | 48,200 | 49,400 | 47,000 | 49,400 | 124 |
| 2008/10/10 | 45,400 | 45,850 | 45,400 | 45,400 | 101 |
| 2008/10/09 | 46,100 | 51,000 | 45,800 | 49,500 | 205 |
| 2008/10/08 | 48,200 | 49,500 | 48,100 | 48,100 | 194 |
| 2008/10/07 | 46,000 | 55,500 | 46,000 | 53,100 | 326 |
| 2008/10/06 | 52,500 | 53,500 | 51,000 | 51,000 | 151 |
| 2008/10/03 | 54,800 | 57,000 | 54,000 | 56,000 | 124 |
| 2008/10/02 | 60,800 | 61,800 | 58,300 | 58,300 | 200 |
| 2008/10/01 | 68,000 | 68,000 | 63,000 | 63,100 | 450 |
| 2008/09/30 | 53,500 | 63,000 | 53,500 | 63,000 | 405 |
| 2008/09/29 | 60,500 | 62,700 | 58,000 | 58,000 | 420 |
| 2008/09/26 | 80,000 | 80,000 | 62,800 | 63,000 | 890 |
| 2008/09/24 | 59,500 | 66,000 | 59,500 | 66,000 | 530 |
| 2008/09/22 | 61,000 | 61,000 | 61,000 | 61,000 | 226 |
| 2008/09/19 | 56,000 | 56,000 | 56,000 | 56,000 | 235 |
| 2008/09/18 | 45,400 | 51,000 | 44,900 | 51,000 | 198 |
| 2008/09/17 | 45,400 | 48,000 | 44,000 | 47,000 | 215 |
| 2008/09/16 | 44,200 | 48,200 | 44,200 | 45,000 | 341 |
| 2008/09/12 | 49,000 | 49,200 | 46,300 | 48,200 | 105 |
| 2008/09/11 | 50,500 | 51,000 | 46,600 | 48,600 | 141 |
| 2008/09/10 | 51,000 | 52,000 | 48,700 | 51,000 | 165 |
| 2008/09/09 | 47,500 | 51,100 | 47,000 | 51,000 | 428 |
| 2008/09/08 | 46,000 | 47,100 | 45,000 | 47,100 | 346 |
| 2008/09/05 | 42,200 | 43,750 | 41,700 | 43,300 | 227 |
| 2008/09/04 | 47,500 | 47,900 | 45,000 | 45,400 | 267 |
| 2008/09/03 | 51,000 | 52,000 | 49,750 | 50,000 | 332 |
| 2008/09/02 | 52,000 | 52,500 | 50,200 | 51,000 | 258 |
| 2008/09/01 | 53,500 | 55,500 | 50,000 | 52,900 | 474 |
| 2008/08/29 | 52,800 | 53,300 | 50,000 | 53,000 | 274 |
| 2008/08/28 | 54,800 | 57,200 | 52,100 | 52,700 | 389 |
| 2008/08/27 | 57,600 | 57,600 | 52,500 | 55,800 | 255 |
| 2008/08/26 | 56,500 | 58,500 | 55,700 | 57,100 | 152 |
| 2008/08/25 | 57,000 | 60,000 | 55,300 | 59,500 | 195 |
| 2008/08/22 | 59,000 | 59,500 | 54,900 | 55,600 | 233 |
| 2008/08/21 | 62,100 | 62,100 | 59,700 | 59,800 | 204 |
| 2008/08/20 | 58,000 | 63,000 | 58,000 | 61,600 | 308 |
| 2008/08/19 | 59,500 | 60,000 | 58,000 | 58,800 | 156 |
| 2008/08/18 | 57,100 | 63,500 | 57,000 | 62,100 | 447 |
| 2008/08/15 | 57,500 | 58,500 | 56,200 | 58,500 | 136 |
| 2008/08/14 | 61,000 | 61,000 | 57,900 | 58,500 | 392 |
| 2008/08/13 | 63,700 | 64,500 | 62,500 | 62,900 | 187 |
| 2008/08/12 | 68,800 | 68,800 | 64,500 | 65,000 | 228 |
| 2008/08/11 | 72,400 | 72,400 | 68,000 | 68,700 | 554 |
| 2008/08/08 | 62,000 | 75,500 | 62,000 | 67,400 | 665 |
| 2008/08/07 | 77,000 | 77,200 | 72,000 | 72,000 | 733 |
| 2008/08/06 | 75,000 | 85,000 | 75,000 | 82,000 | 1,429 |
| 2008/08/05 | 72,200 | 77,700 | 71,600 | 75,000 | 432 |
| 2008/08/04 | 82,000 | 83,000 | 70,200 | 71,200 | 440 |
| 2008/08/01 | 82,200 | 84,500 | 77,500 | 78,000 | 504 |
| 2008/07/31 | 96,200 | 99,900 | 87,000 | 87,100 | 815 |
| 2008/07/30 | 100,000 | 107,000 | 96,000 | 97,000 | 1,272 |
| 2008/07/29 | 87,000 | 103,000 | 85,000 | 102,000 | 2,437 |
| 2008/07/28 | 94,000 | 94,000 | 94,000 | 94,000 | 220 |
| 2008/07/25 | 78,000 | 84,000 | 78,000 | 84,000 | 1,063 |
| 2008/07/24 | 72,000 | 74,000 | 71,600 | 74,000 | 385 |
| 2008/07/23 | 69,000 | 69,000 | 69,000 | 69,000 | 100 |
| 2008/07/22 | 67,000 | 67,500 | 64,000 | 64,200 | 282 |
| 2008/07/18 | 75,000 | 75,000 | 66,200 | 69,000 | 418 |
| 2008/07/17 | 81,400 | 81,400 | 74,000 | 75,100 | 331 |
| 2008/07/16 | 83,000 | 83,900 | 75,000 | 78,400 | 911 |
| 2008/07/15 | 79,000 | 79,000 | 72,000 | 75,000 | 685 |
| 2008/07/14 | 83,000 | 87,000 | 79,000 | 82,000 | 435 |
| 2008/07/11 | 87,000 | 87,200 | 83,100 | 85,000 | 714 |
| 2008/07/10 | 101,000 | 102,000 | 90,500 | 92,000 | 1,354 |
| 2008/07/09 | 96,600 | 98,600 | 96,600 | 98,600 | 489 |
| 2008/07/08 | 97,500 | 97,600 | 88,600 | 88,600 | 840 |
| 2008/07/07 | 101,000 | 102,000 | 95,100 | 98,400 | 667 |
| 2008/07/04 | 108,000 | 109,000 | 99,500 | 104,000 | 746 |
| 2008/07/03 | 106,000 | 112,000 | 102,000 | 104,000 | 1,022 |
| 2008/07/02 | 117,000 | 119,000 | 110,000 | 110,000 | 664 |
| 2008/07/01 | 113,000 | 123,000 | 108,000 | 116,000 | 1,268 |
| 2008/06/30 | 123,000 | 123,000 | 114,000 | 115,000 | 817 |
| 2008/06/27 | 126,000 | 129,000 | 120,000 | 125,000 | 2,566 |
| 2008/06/26 | 130,000 | 132,000 | 121,000 | 132,000 | 1,853 |
| 2008/06/25 | 123,000 | 125,000 | 106,000 | 112,000 | 865 |
| 2008/06/24 | 135,000 | 138,000 | 124,000 | 126,000 | 891 |
| 2008/06/23 | 135,000 | 135,000 | 125,000 | 129,000 | 789 |
| 2008/06/20 | 144,000 | 144,000 | 132,000 | 137,000 | 1,528 |
| 2008/06/19 | 144,000 | 156,000 | 141,000 | 146,000 | 3,369 |
| 2008/06/18 | 159,000 | 163,000 | 143,000 | 147,000 | 3,916 |
| 2008/06/17 | 142,000 | 150,000 | 138,000 | 150,000 | 3,431 |
| 2008/06/16 | 138,000 | 142,000 | 124,000 | 130,000 | 2,381 |
| 2008/06/13 | 151,000 | 160,000 | 132,000 | 140,000 | 2,267 |
| 2008/06/12 | 157,000 | 176,000 | 143,000 | 150,000 | 9,344 |
| 2008/06/11 | 147,000 | 151,000 | 143,000 | 151,000 | 1,672 |
| 2008/06/10 | 166,000 | 169,000 | 130,000 | 131,000 | 10,094 |
| 2008/06/09 | 135,000 | 149,000 | 134,000 | 149,000 | 4,645 |
| 2008/06/06 | 113,000 | 129,000 | 113,000 | 129,000 | 3,597 |
| 2008/06/05 | 115,000 | 116,000 | 100,000 | 109,000 | 1,901 |
| 2008/06/04 | 121,000 | 123,000 | 110,000 | 113,000 | 2,214 |
| 2008/06/03 | 139,000 | 144,000 | 125,000 | 128,000 | 5,663 |
| 2008/06/02 | 121,000 | 125,000 | 120,000 | 125,000 | 1,445 |
| 2008/05/30 | 97,500 | 105,000 | 97,500 | 105,000 | 2,383 |
| 2008/05/29 | 92,500 | 94,500 | 85,100 | 94,500 | 3,731 |
| 2008/05/28 | 74,500 | 84,500 | 71,000 | 84,500 | 1,508 |
| 2008/05/27 | 90,200 | 90,200 | 71,000 | 74,500 | 3,081 |
| 2008/05/26 | 79,200 | 80,200 | 79,200 | 80,200 | 1,030 |
| 2008/05/23 | 69,700 | 70,200 | 69,500 | 70,200 | 549 |
| 2008/05/22 | 61,200 | 65,200 | 60,700 | 65,200 | 715 |
| 2008/05/21 | 54,200 | 60,200 | 54,000 | 60,200 | 316 |
| 2008/05/20 | 58,400 | 59,800 | 55,000 | 55,200 | 414 |
| 2008/05/19 | 59,300 | 62,200 | 57,300 | 57,400 | 575 |
| 2008/05/16 | 62,300 | 63,300 | 62,300 | 62,300 | 553 |
| 2008/05/15 | 67,300 | 67,300 | 67,300 | 67,300 | 950 |
| 2008/05/14 | 62,300 | 62,300 | 62,300 | 62,300 | 90 |
| 2008/05/13 | 57,300 | 57,300 | 57,300 | 57,300 | 127 |
| 2008/05/12 | 48,800 | 52,300 | 48,800 | 52,300 | 381 |
| 2008/05/09 | 50,800 | 50,800 | 48,300 | 48,300 | 829 |
| 2008/05/08 | 41,200 | 46,800 | 41,100 | 46,800 | 474 |
| 2008/05/07 | 43,100 | 43,100 | 42,050 | 42,800 | 208 |
| 2008/05/02 | 45,500 | 46,700 | 42,000 | 42,300 | 717 |
| 2008/05/01 | 39,500 | 43,100 | 39,500 | 43,100 | 400 |
| 2008/04/30 | 38,250 | 41,200 | 38,000 | 39,100 | 131 |
| 2008/04/28 | 38,800 | 39,100 | 37,900 | 38,250 | 51 |
| 2008/04/25 | 38,150 | 39,100 | 37,600 | 38,500 | 80 |
| 2008/04/24 | 38,400 | 39,200 | 38,000 | 38,000 | 102 |
| 2008/04/23 | 38,000 | 39,200 | 38,000 | 38,000 | 136 |
| 2008/04/22 | 41,200 | 41,200 | 38,000 | 38,500 | 211 |
| 2008/04/21 | 42,400 | 42,700 | 41,000 | 42,000 | 181 |
| 2008/04/18 | 42,000 | 42,000 | 37,200 | 40,800 | 690 |
| 2008/04/17 | 35,000 | 38,800 | 35,000 | 38,800 | 381 |
| 2008/04/16 | 35,800 | 36,200 | 34,600 | 34,800 | 216 |
| 2008/04/15 | 36,500 | 37,000 | 35,600 | 36,250 | 120 |
| 2008/04/14 | 37,800 | 38,000 | 36,250 | 36,600 | 92 |
| 2008/04/11 | 38,000 | 38,000 | 37,400 | 37,500 | 75 |
| 2008/04/10 | 39,200 | 39,200 | 37,200 | 39,000 | 98 |
| 2008/04/09 | 40,400 | 40,500 | 38,800 | 40,000 | 128 |
| 2008/04/08 | 41,900 | 41,900 | 40,000 | 40,500 | 117 |
| 2008/04/07 | 41,100 | 42,000 | 40,300 | 41,900 | 120 |
| 2008/04/04 | 42,800 | 42,900 | 42,000 | 42,200 | 108 |
| 2008/04/03 | 43,150 | 43,150 | 42,100 | 42,400 | 65 |
| 2008/04/02 | 42,500 | 43,500 | 41,500 | 42,300 | 177 |
| 2008/04/01 | 43,850 | 44,000 | 40,300 | 41,300 | 204 |
| 2008/03/31 | 47,450 | 47,450 | 43,600 | 44,250 | 354 |
| 2008/03/28 | 48,500 | 48,500 | 47,000 | 47,600 | 176 |
| 2008/03/27 | 49,900 | 49,900 | 47,500 | 49,000 | 150 |
| 2008/03/26 | 49,750 | 50,300 | 48,000 | 49,800 | 114 |
| 2008/03/25 | 49,800 | 50,300 | 49,000 | 49,100 | 262 |
| 2008/03/24 | 50,300 | 50,300 | 48,700 | 49,400 | 230 |
| 2008/03/21 | 49,600 | 51,500 | 48,650 | 50,400 | 193 |
| 2008/03/19 | 49,600 | 52,800 | 48,550 | 49,100 | 404 |
| 2008/03/18 | 54,000 | 54,500 | 49,200 | 49,200 | 323 |
| 2008/03/17 | 56,000 | 56,000 | 53,600 | 54,200 | 239 |
| 2008/03/14 | 60,000 | 60,000 | 57,000 | 58,600 | 239 |
| 2008/03/13 | 59,600 | 63,500 | 58,000 | 59,000 | 391 |
| 2008/03/12 | 63,000 | 67,900 | 59,500 | 60,600 | 1,171 |
| 2008/03/11 | 58,900 | 62,900 | 57,900 | 62,900 | 342 |
| 2008/03/10 | 61,100 | 61,100 | 57,600 | 57,900 | 872 |
| 2008/03/07 | 64,500 | 65,500 | 61,700 | 62,600 | 1,078 |
| 2008/03/06 | 71,500 | 73,000 | 71,000 | 71,000 | 813 |
| 2008/03/05 | 81,000 | 81,000 | 81,000 | 81,000 | 124 |
| 2008/03/04 | 89,000 | 91,000 | 87,200 | 89,000 | 824 |
| 2008/03/03 | 76,000 | 81,000 | 72,800 | 81,000 | 2,418 |
| 2008/02/29 | 66,500 | 71,000 | 66,000 | 71,000 | 1,503 |
| 2008/02/28 | 60,100 | 66,000 | 58,400 | 66,000 | 302 |
| 2008/02/27 | 61,000 | 61,500 | 60,100 | 61,000 | 199 |
| 2008/02/26 | 60,200 | 62,700 | 60,200 | 62,100 | 180 |
| 2008/02/25 | 62,500 | 63,000 | 60,100 | 60,100 | 218 |
| 2008/02/22 | 64,000 | 64,000 | 61,500 | 62,200 | 129 |
| 2008/02/21 | 65,000 | 66,000 | 60,100 | 64,500 | 566 |
| 2008/02/20 | 69,000 | 69,200 | 64,500 | 64,500 | 669 |
| 2008/02/19 | 68,700 | 69,800 | 64,700 | 67,800 | 1,148 |
| 2008/02/18 | 69,200 | 73,000 | 68,200 | 68,200 | 1,927 |
| 2008/02/15 | 64,200 | 68,200 | 64,100 | 68,200 | 2,386 |
| 2008/02/14 | 61,500 | 65,000 | 60,000 | 63,200 | 1,147 |
| 2008/02/13 | 65,500 | 67,300 | 61,000 | 61,000 | 2,137 |
| 2008/02/12 | 66,000 | 66,000 | 66,000 | 66,000 | 122 |
| 2008/02/08 | 76,000 | 77,000 | 76,000 | 76,000 | 731 |
| 2008/02/07 | 86,000 | 86,000 | 86,000 | 86,000 | 67 |
| 2008/02/06 | 96,000 | 96,000 | 96,000 | 96,000 | 53 |
| 2008/02/05 | 117,000 | 121,000 | 112,000 | 116,000 | 156 |
| 2008/02/04 | 132,000 | 133,000 | 114,000 | 120,000 | 206 |
| 2008/02/01 | 135,000 | 136,000 | 128,000 | 128,000 | 206 |
| 2008/01/31 | 125,000 | 132,000 | 120,000 | 132,000 | 314 |
| 2008/01/30 | 138,000 | 138,000 | 128,000 | 129,000 | 230 |
| 2008/01/29 | 149,000 | 152,000 | 137,000 | 138,000 | 331 |
| 2008/01/28 | 151,000 | 155,000 | 145,000 | 145,000 | 168 |
| 2008/01/25 | 153,000 | 155,000 | 149,000 | 154,000 | 208 |
| 2008/01/24 | 153,000 | 155,000 | 145,000 | 151,000 | 204 |
| 2008/01/23 | 150,000 | 155,000 | 146,000 | 150,000 | 226 |
| 2008/01/22 | 160,000 | 160,000 | 144,000 | 144,000 | 141 |
| 2008/01/21 | 164,000 | 167,000 | 158,000 | 165,000 | 161 |
| 2008/01/18 | 146,000 | 179,000 | 145,000 | 170,000 | 179 |
| 2008/01/17 | 151,000 | 159,000 | 149,000 | 157,000 | 141 |
| 2008/01/16 | 147,000 | 157,000 | 147,000 | 150,000 | 236 |
| 2008/01/15 | 170,000 | 173,000 | 150,000 | 155,000 | 237 |
| 2008/01/11 | 187,000 | 188,000 | 171,000 | 172,000 | 271 |
| 2008/01/10 | 179,000 | 185,000 | 176,000 | 184,000 | 247 |
| 2008/01/09 | 174,000 | 176,000 | 171,000 | 176,000 | 130 |
| 2008/01/08 | 184,000 | 184,000 | 174,000 | 180,000 | 158 |
| 2008/01/07 | 181,000 | 182,000 | 174,000 | 179,000 | 293 |
| 2008/01/04 | 194,000 | 194,000 | 184,000 | 187,000 | 111 |