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 |
|---|---|---|---|---|---|
| 2012/12/28 | 7,580 | 7,580 | 6,930 | 6,950 | 280 |
| 2012/12/27 | 7,150 | 7,250 | 6,810 | 7,130 | 416 |
| 2012/12/26 | 7,230 | 7,500 | 6,600 | 6,910 | 1,421 |
| 2012/12/25 | 8,190 | 8,340 | 7,200 | 7,530 | 907 |
| 2012/12/21 | 8,430 | 8,430 | 7,980 | 8,200 | 397 |
| 2012/12/20 | 8,000 | 8,480 | 7,810 | 8,130 | 1,041 |
| 2012/12/19 | 8,000 | 8,150 | 7,640 | 8,110 | 783 |
| 2012/12/18 | 8,150 | 8,490 | 7,870 | 8,150 | 1,424 |
| 2012/12/17 | 8,780 | 8,780 | 8,080 | 8,110 | 2,037 |
| 2012/12/14 | 9,300 | 9,300 | 8,230 | 8,790 | 5,158 |
| 2012/12/13 | 11,280 | 11,500 | 9,180 | 9,560 | 3,352 |
| 2012/12/12 | 10,780 | 13,480 | 10,550 | 11,000 | 9,795 |
| 2012/12/11 | 9,280 | 10,480 | 9,010 | 10,480 | 2,034 |
| 2012/12/10 | 8,440 | 8,980 | 8,290 | 8,980 | 507 |
| 2012/12/07 | 7,420 | 9,000 | 7,410 | 8,440 | 1,677 |
| 2012/12/06 | 7,670 | 7,700 | 7,530 | 7,550 | 147 |
| 2012/12/05 | 7,850 | 7,850 | 7,700 | 7,700 | 84 |
| 2012/12/04 | 7,950 | 8,050 | 7,220 | 7,880 | 547 |
| 2012/12/03 | 7,150 | 8,440 | 7,130 | 7,890 | 408 |
| 2012/11/30 | 7,450 | 7,600 | 7,000 | 7,300 | 227 |
| 2012/11/29 | 6,560 | 7,340 | 6,410 | 7,300 | 702 |
| 2012/11/28 | 6,580 | 6,640 | 6,520 | 6,560 | 153 |
| 2012/11/27 | 6,370 | 6,780 | 6,350 | 6,750 | 283 |
| 2012/11/26 | 6,970 | 6,970 | 6,320 | 6,470 | 593 |
| 2012/11/22 | 8,580 | 8,580 | 6,610 | 7,120 | 3,587 |
| 2012/11/21 | 6,190 | 7,180 | 6,190 | 7,180 | 669 |
| 2012/11/20 | 5,870 | 6,200 | 5,670 | 6,180 | 369 |
| 2012/11/19 | 5,660 | 5,870 | 5,460 | 5,870 | 100 |
| 2012/11/16 | 5,500 | 5,670 | 5,490 | 5,490 | 39 |
| 2012/11/15 | 5,400 | 5,590 | 5,400 | 5,490 | 9 |
| 2012/11/14 | 5,400 | 5,800 | 5,400 | 5,600 | 193 |
| 2012/11/13 | 5,090 | 5,400 | 5,010 | 5,380 | 247 |
| 2012/11/12 | 5,690 | 5,800 | 5,690 | 5,790 | 49 |
| 2012/11/09 | 5,600 | 5,690 | 5,500 | 5,690 | 175 |
| 2012/11/08 | 5,800 | 5,800 | 5,450 | 5,600 | 349 |
| 2012/11/07 | 5,800 | 5,820 | 5,600 | 5,780 | 177 |
| 2012/11/06 | 5,800 | 5,810 | 5,680 | 5,700 | 196 |
| 2012/11/05 | 5,980 | 5,980 | 5,800 | 5,900 | 80 |
| 2012/11/02 | 6,010 | 6,010 | 5,880 | 5,880 | 23 |
| 2012/11/01 | 5,810 | 5,990 | 5,810 | 5,990 | 61 |
| 2012/10/31 | 5,860 | 6,000 | 5,860 | 5,920 | 7 |
| 2012/10/30 | 6,000 | 6,050 | 6,000 | 6,030 | 37 |
| 2012/10/29 | 5,920 | 6,090 | 5,840 | 6,090 | 102 |
| 2012/10/26 | 6,000 | 6,190 | 6,000 | 6,120 | 73 |
| 2012/10/25 | 6,030 | 6,250 | 5,660 | 5,900 | 102 |
| 2012/10/24 | 5,710 | 6,150 | 5,710 | 6,020 | 90 |
| 2012/10/23 | 5,670 | 6,280 | 5,670 | 5,750 | 180 |
| 2012/10/22 | 5,750 | 5,790 | 5,600 | 5,660 | 132 |
| 2012/10/19 | 5,960 | 6,200 | 5,700 | 5,700 | 248 |
| 2012/10/18 | 6,160 | 6,250 | 6,000 | 6,010 | 264 |
| 2012/10/17 | 6,010 | 6,180 | 6,010 | 6,010 | 146 |
| 2012/10/16 | 6,250 | 6,590 | 5,960 | 6,090 | 584 |
| 2012/10/15 | 7,010 | 7,480 | 6,020 | 6,350 | 1,594 |
| 2012/10/12 | 5,750 | 6,650 | 5,700 | 6,650 | 1,403 |
| 2012/10/11 | 5,650 | 5,750 | 5,650 | 5,650 | 38 |
| 2012/10/10 | 5,980 | 5,980 | 5,730 | 5,750 | 52 |
| 2012/10/09 | 5,720 | 5,980 | 5,700 | 5,980 | 127 |
| 2012/10/05 | 5,890 | 5,940 | 5,500 | 5,520 | 147 |
| 2012/10/04 | 5,410 | 5,900 | 5,400 | 5,900 | 101 |
| 2012/10/03 | 5,250 | 5,400 | 5,150 | 5,400 | 30 |
| 2012/10/02 | 5,150 | 5,200 | 5,090 | 5,150 | 34 |
| 2012/10/01 | 5,280 | 5,280 | 5,100 | 5,100 | 40 |
| 2012/09/28 | 5,100 | 5,100 | 5,000 | 5,090 | 32 |
| 2012/09/27 | 4,950 | 5,300 | 4,950 | 5,110 | 30 |
| 2012/09/26 | 5,100 | 5,300 | 5,100 | 5,150 | 50 |
| 2012/09/25 | 5,300 | 5,300 | 5,250 | 5,300 | 38 |
| 2012/09/24 | 5,210 | 5,350 | 5,210 | 5,250 | 15 |
| 2012/09/21 | 5,240 | 5,340 | 5,240 | 5,250 | 52 |
| 2012/09/20 | 5,450 | 5,700 | 5,300 | 5,340 | 195 |
| 2012/09/19 | 5,660 | 5,700 | 5,600 | 5,700 | 14 |
| 2012/09/18 | 5,820 | 5,830 | 5,600 | 5,660 | 88 |
| 2012/09/14 | 5,770 | 5,990 | 5,760 | 5,990 | 16 |
| 2012/09/13 | 5,800 | 5,900 | 5,760 | 5,760 | 29 |
| 2012/09/12 | 6,000 | 6,000 | 5,900 | 5,900 | 11 |
| 2012/09/11 | 5,900 | 6,140 | 5,730 | 6,140 | 79 |
| 2012/09/10 | 5,900 | 6,100 | 5,810 | 6,100 | 144 |
| 2012/09/07 | 6,010 | 6,010 | 6,000 | 6,000 | 14 |
| 2012/09/06 | 6,020 | 6,020 | 6,000 | 6,010 | 8 |
| 2012/09/05 | 6,150 | 6,240 | 6,010 | 6,030 | 28 |
| 2012/09/04 | 6,120 | 6,500 | 6,020 | 6,240 | 162 |
| 2012/09/03 | 5,910 | 6,220 | 5,890 | 6,220 | 38 |
| 2012/08/31 | 6,080 | 6,100 | 5,810 | 5,810 | 117 |
| 2012/08/30 | 6,000 | 6,300 | 5,800 | 6,060 | 148 |
| 2012/08/29 | 5,900 | 6,000 | 5,550 | 6,000 | 145 |
| 2012/08/28 | 5,710 | 6,200 | 5,710 | 5,900 | 118 |
| 2012/08/27 | 5,910 | 5,990 | 5,890 | 5,980 | 66 |
| 2012/08/24 | 5,810 | 6,000 | 5,700 | 5,710 | 38 |
| 2012/08/23 | 5,500 | 5,990 | 5,470 | 5,910 | 86 |
| 2012/08/22 | 5,450 | 5,730 | 5,450 | 5,700 | 24 |
| 2012/08/21 | 5,530 | 5,730 | 5,530 | 5,540 | 31 |
| 2012/08/20 | 5,710 | 5,710 | 5,530 | 5,530 | 46 |
| 2012/08/17 | 5,990 | 6,000 | 5,710 | 5,710 | 74 |
| 2012/08/16 | 5,800 | 6,000 | 5,670 | 6,000 | 51 |
| 2012/08/15 | 6,000 | 6,090 | 5,690 | 6,000 | 191 |
| 2012/08/14 | 5,480 | 6,300 | 5,450 | 6,180 | 249 |
| 2012/08/13 | 5,180 | 5,400 | 5,180 | 5,380 | 47 |
| 2012/08/10 | 5,200 | 5,250 | 5,120 | 5,120 | 19 |
| 2012/08/09 | 5,120 | 5,200 | 5,100 | 5,200 | 90 |
| 2012/08/08 | 5,120 | 5,180 | 5,110 | 5,120 | 24 |
| 2012/08/07 | 5,100 | 5,230 | 5,100 | 5,200 | 93 |
| 2012/08/06 | 5,600 | 5,600 | 5,340 | 5,340 | 17 |
| 2012/08/03 | 5,380 | 5,500 | 5,280 | 5,500 | 56 |
| 2012/08/02 | 5,510 | 5,510 | 5,380 | 5,380 | 76 |
| 2012/08/01 | 5,430 | 5,460 | 5,300 | 5,310 | 66 |
| 2012/07/31 | 5,400 | 5,600 | 5,300 | 5,600 | 23 |
| 2012/07/30 | 5,500 | 5,510 | 5,400 | 5,450 | 33 |
| 2012/07/27 | 5,700 | 5,800 | 5,700 | 5,800 | 22 |
| 2012/07/26 | 5,520 | 5,730 | 5,500 | 5,520 | 159 |
| 2012/07/25 | 5,110 | 5,440 | 5,030 | 5,380 | 264 |
| 2012/07/24 | 5,500 | 5,500 | 5,290 | 5,310 | 111 |
| 2012/07/23 | 6,060 | 6,060 | 5,540 | 5,540 | 370 |
| 2012/07/20 | 6,190 | 6,190 | 6,060 | 6,060 | 21 |
| 2012/07/19 | 6,060 | 6,270 | 6,060 | 6,090 | 100 |
| 2012/07/18 | 6,200 | 6,310 | 6,040 | 6,060 | 101 |
| 2012/07/17 | 6,750 | 6,750 | 6,010 | 6,200 | 290 |
| 2012/07/13 | 6,650 | 6,850 | 6,650 | 6,650 | 323 |
| 2012/07/12 | 7,090 | 7,090 | 6,650 | 6,650 | 1,066 |
| 2012/07/11 | 6,800 | 7,600 | 6,800 | 7,540 | 1,636 |
| 2012/07/10 | 6,660 | 6,890 | 6,600 | 6,600 | 461 |
| 2012/07/09 | 6,620 | 6,680 | 6,600 | 6,630 | 68 |
| 2012/07/06 | 6,670 | 6,670 | 6,500 | 6,620 | 72 |
| 2012/07/05 | 6,600 | 6,700 | 6,500 | 6,620 | 125 |
| 2012/07/04 | 7,010 | 7,010 | 6,570 | 6,730 | 524 |
| 2012/07/03 | 7,150 | 7,230 | 6,950 | 7,150 | 154 |
| 2012/07/02 | 7,200 | 7,570 | 7,100 | 7,300 | 290 |
| 2012/06/29 | 6,690 | 7,070 | 6,660 | 6,900 | 166 |
| 2012/06/28 | 6,450 | 7,000 | 6,410 | 6,610 | 235 |
| 2012/06/27 | 6,690 | 6,690 | 6,450 | 6,460 | 340 |
| 2012/06/26 | 7,130 | 7,450 | 6,600 | 6,890 | 505 |
| 2012/06/25 | 7,480 | 8,190 | 7,070 | 7,430 | 1,062 |
| 2012/06/22 | 6,700 | 7,700 | 6,600 | 7,700 | 1,888 |
| 2012/06/21 | 6,470 | 6,700 | 6,290 | 6,700 | 300 |
| 2012/06/20 | 6,020 | 6,400 | 6,020 | 6,370 | 137 |
| 2012/06/19 | 6,090 | 6,200 | 5,850 | 6,000 | 163 |
| 2012/06/18 | 5,830 | 6,190 | 5,700 | 6,090 | 205 |
| 2012/06/15 | 5,900 | 6,100 | 5,600 | 5,800 | 301 |
| 2012/06/14 | 6,310 | 6,310 | 5,780 | 5,970 | 503 |
| 2012/06/13 | 6,730 | 6,760 | 6,260 | 6,400 | 684 |
| 2012/06/12 | 7,670 | 7,700 | 6,480 | 6,760 | 2,252 |
| 2012/06/11 | 6,970 | 7,070 | 6,850 | 7,070 | 1,022 |
| 2012/06/08 | 5,100 | 6,070 | 5,100 | 6,070 | 737 |
| 2012/06/07 | 5,030 | 5,070 | 4,980 | 5,070 | 103 |
| 2012/06/06 | 4,920 | 4,990 | 4,900 | 4,980 | 26 |
| 2012/06/05 | 4,700 | 5,050 | 4,700 | 4,900 | 109 |
| 2012/06/04 | 4,830 | 5,000 | 4,710 | 4,850 | 181 |
| 2012/06/01 | 4,950 | 5,180 | 4,880 | 5,000 | 88 |
| 2012/05/31 | 4,900 | 5,070 | 4,900 | 5,050 | 143 |
| 2012/05/30 | 5,020 | 5,180 | 5,000 | 5,010 | 93 |
| 2012/05/29 | 5,200 | 5,200 | 5,000 | 5,140 | 71 |
| 2012/05/28 | 5,200 | 5,200 | 5,180 | 5,180 | 16 |
| 2012/05/25 | 5,170 | 5,250 | 5,050 | 5,200 | 57 |
| 2012/05/24 | 5,220 | 5,220 | 5,050 | 5,200 | 14 |
| 2012/05/23 | 5,200 | 5,230 | 5,000 | 5,230 | 229 |
| 2012/05/22 | 5,700 | 5,700 | 5,180 | 5,340 | 285 |
| 2012/05/21 | 5,270 | 5,700 | 5,270 | 5,500 | 111 |
| 2012/05/18 | 5,100 | 5,280 | 5,020 | 5,280 | 62 |
| 2012/05/17 | 5,300 | 5,330 | 4,815 | 5,330 | 154 |
| 2012/05/16 | 5,350 | 5,540 | 4,980 | 5,200 | 468 |
| 2012/05/15 | 5,900 | 5,900 | 5,000 | 5,250 | 1,074 |
| 2012/05/14 | 6,250 | 6,290 | 6,000 | 6,000 | 270 |
| 2012/05/11 | 6,500 | 6,650 | 6,200 | 6,290 | 499 |
| 2012/05/10 | 6,620 | 6,800 | 6,300 | 6,400 | 446 |
| 2012/05/09 | 6,810 | 6,930 | 6,570 | 6,580 | 173 |
| 2012/05/08 | 6,690 | 6,900 | 6,690 | 6,900 | 121 |
| 2012/05/07 | 6,700 | 6,950 | 6,690 | 6,690 | 362 |
| 2012/05/02 | 7,300 | 7,370 | 7,000 | 7,200 | 245 |
| 2012/05/01 | 7,410 | 7,550 | 7,310 | 7,450 | 39 |
| 2012/04/27 | 7,600 | 7,600 | 7,310 | 7,440 | 117 |
| 2012/04/26 | 7,650 | 7,830 | 7,500 | 7,560 | 117 |
| 2012/04/25 | 7,570 | 7,660 | 7,510 | 7,650 | 181 |
| 2012/04/24 | 7,850 | 7,850 | 7,500 | 7,720 | 211 |
| 2012/04/23 | 8,170 | 8,170 | 7,500 | 7,700 | 344 |
| 2012/04/20 | 8,250 | 8,390 | 8,100 | 8,240 | 289 |
| 2012/04/19 | 7,380 | 8,250 | 7,360 | 8,100 | 426 |
| 2012/04/18 | 7,290 | 7,400 | 7,150 | 7,350 | 67 |
| 2012/04/17 | 7,080 | 7,250 | 7,010 | 7,190 | 275 |
| 2012/04/16 | 7,400 | 7,400 | 7,050 | 7,270 | 222 |
| 2012/04/13 | 7,760 | 7,800 | 6,850 | 7,250 | 778 |
| 2012/04/12 | 7,730 | 7,880 | 7,620 | 7,650 | 246 |
| 2012/04/11 | 7,950 | 7,950 | 7,720 | 7,850 | 158 |
| 2012/04/10 | 8,000 | 8,200 | 7,900 | 7,950 | 350 |
| 2012/04/09 | 8,000 | 8,090 | 7,850 | 8,040 | 188 |
| 2012/04/06 | 7,810 | 8,290 | 7,800 | 7,940 | 399 |
| 2012/04/05 | 8,050 | 8,050 | 7,760 | 7,800 | 440 |
| 2012/04/04 | 8,600 | 8,600 | 8,000 | 8,070 | 499 |
| 2012/04/03 | 8,660 | 8,660 | 8,190 | 8,300 | 378 |
| 2012/04/02 | 8,620 | 8,750 | 8,610 | 8,700 | 142 |
| 2012/03/30 | 8,950 | 9,140 | 8,600 | 8,600 | 191 |
| 2012/03/29 | 8,600 | 9,000 | 8,600 | 8,800 | 118 |
| 2012/03/28 | 8,500 | 8,750 | 8,500 | 8,730 | 105 |
| 2012/03/27 | 8,740 | 8,740 | 8,400 | 8,500 | 130 |
| 2012/03/26 | 8,540 | 8,890 | 8,360 | 8,740 | 722 |
| 2012/03/23 | 8,900 | 9,950 | 8,810 | 8,840 | 1,615 |
| 2012/03/22 | 8,710 | 9,000 | 8,710 | 8,820 | 308 |
| 2012/03/21 | 9,180 | 9,500 | 8,650 | 8,670 | 1,114 |
| 2012/03/19 | 8,850 | 8,910 | 8,620 | 8,730 | 1,346 |
| 2012/03/16 | 9,190 | 9,240 | 8,660 | 8,800 | 790 |
| 2012/03/15 | 9,410 | 9,490 | 9,130 | 9,230 | 787 |
| 2012/03/14 | 9,910 | 10,000 | 9,100 | 9,800 | 1,043 |
| 2012/03/13 | 10,000 | 10,220 | 9,850 | 9,910 | 403 |
| 2012/03/12 | 10,110 | 10,110 | 9,980 | 9,980 | 111 |
| 2012/03/09 | 9,910 | 10,190 | 9,850 | 10,090 | 234 |
| 2012/03/08 | 10,200 | 10,200 | 9,960 | 10,000 | 196 |
| 2012/03/07 | 10,240 | 10,350 | 10,020 | 10,020 | 279 |
| 2012/03/06 | 10,550 | 10,700 | 10,300 | 10,350 | 144 |
| 2012/03/05 | 10,620 | 10,800 | 10,510 | 10,700 | 130 |
| 2012/03/02 | 10,510 | 10,800 | 10,410 | 10,690 | 193 |
| 2012/03/01 | 10,710 | 10,780 | 10,500 | 10,750 | 209 |
| 2012/02/29 | 10,600 | 11,140 | 10,310 | 10,710 | 319 |
| 2012/02/28 | 10,500 | 10,800 | 10,420 | 10,550 | 288 |
| 2012/02/27 | 11,050 | 11,140 | 10,720 | 10,800 | 254 |
| 2012/02/24 | 11,480 | 11,480 | 10,700 | 10,800 | 415 |
| 2012/02/23 | 10,690 | 11,490 | 10,600 | 11,230 | 830 |
| 2012/02/22 | 10,260 | 10,690 | 10,260 | 10,500 | 270 |
| 2012/02/21 | 10,400 | 10,480 | 10,200 | 10,250 | 302 |
| 2012/02/20 | 10,400 | 10,600 | 10,200 | 10,510 | 606 |
| 2012/02/17 | 10,800 | 10,990 | 10,310 | 10,680 | 363 |
| 2012/02/16 | 10,990 | 11,280 | 10,150 | 10,500 | 637 |
| 2012/02/15 | 11,610 | 11,610 | 10,380 | 11,300 | 730 |
| 2012/02/14 | 12,150 | 12,330 | 11,400 | 11,630 | 703 |
| 2012/02/13 | 12,410 | 12,980 | 11,170 | 11,850 | 1,107 |
| 2012/02/10 | 13,600 | 15,170 | 13,500 | 13,610 | 1,734 |
| 2012/02/09 | 13,100 | 16,050 | 13,100 | 13,300 | 3,598 |
| 2012/02/08 | 12,800 | 13,650 | 11,860 | 13,100 | 1,456 |
| 2012/02/07 | 11,250 | 13,470 | 11,110 | 12,600 | 2,183 |
| 2012/02/06 | 11,100 | 11,200 | 11,030 | 11,100 | 310 |
| 2012/02/03 | 10,960 | 11,300 | 10,910 | 11,030 | 156 |
| 2012/02/02 | 11,000 | 11,350 | 10,800 | 11,350 | 202 |
| 2012/02/01 | 11,650 | 11,650 | 10,800 | 11,200 | 65 |
| 2012/01/31 | 11,350 | 11,350 | 10,750 | 11,350 | 202 |
| 2012/01/30 | 11,490 | 11,490 | 11,080 | 11,300 | 351 |
| 2012/01/27 | 10,860 | 11,460 | 10,860 | 10,890 | 514 |
| 2012/01/26 | 12,150 | 12,160 | 11,720 | 11,760 | 453 |
| 2012/01/25 | 12,600 | 12,600 | 12,300 | 12,460 | 177 |
| 2012/01/24 | 12,320 | 12,550 | 12,020 | 12,300 | 274 |
| 2012/01/23 | 12,500 | 12,700 | 12,180 | 12,210 | 325 |
| 2012/01/20 | 12,960 | 12,960 | 12,250 | 12,600 | 302 |
| 2012/01/19 | 12,300 | 12,840 | 12,180 | 12,420 | 327 |
| 2012/01/18 | 12,480 | 12,500 | 12,100 | 12,200 | 467 |
| 2012/01/17 | 13,500 | 13,780 | 12,090 | 12,480 | 849 |
| 2012/01/16 | 13,900 | 13,900 | 13,100 | 13,800 | 704 |
| 2012/01/13 | 14,580 | 14,580 | 13,000 | 13,610 | 1,701 |
| 2012/01/12 | 17,090 | 17,090 | 14,000 | 14,800 | 1,158 |
| 2012/01/11 | 17,060 | 17,900 | 16,800 | 17,100 | 315 |
| 2012/01/10 | 16,600 | 19,100 | 16,500 | 17,240 | 1,001 |
| 2012/01/06 | 16,680 | 17,600 | 16,500 | 16,620 | 473 |
| 2012/01/05 | 17,890 | 17,890 | 16,610 | 17,000 | 679 |
| 2012/01/04 | 18,000 | 18,800 | 16,960 | 17,900 | 351 |