パスコ(9232)の株価時系列情報
パスコ(9232)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 |
|---|---|---|---|---|---|
| 1983/12/28 | 603 | 620 | 603 | 620 | 105,000 |
| 1983/12/27 | 615 | 620 | 600 | 602 | 137,000 |
| 1983/12/26 | 630 | 630 | 610 | 615 | 159,000 |
| 1983/12/24 | 628 | 629 | 619 | 626 | 282,000 |
| 1983/12/23 | 605 | 625 | 601 | 618 | 276,000 |
| 1983/12/22 | 610 | 615 | 605 | 605 | 127,000 |
| 1983/12/21 | 620 | 620 | 605 | 610 | 273,000 |
| 1983/12/20 | 626 | 629 | 610 | 610 | 169,000 |
| 1983/12/19 | 614 | 640 | 599 | 616 | 435,000 |
| 1983/12/17 | 620 | 620 | 610 | 620 | 119,000 |
| 1983/12/16 | 635 | 645 | 621 | 621 | 640,000 |
| 1983/12/15 | 620 | 642 | 610 | 639 | 653,000 |
| 1983/12/14 | 610 | 627 | 610 | 627 | 484,000 |
| 1983/12/13 | 635 | 637 | 604 | 630 | 554,000 |
| 1983/12/12 | 645 | 663 | 632 | 632 | 908,000 |
| 1983/12/09 | 620 | 645 | 620 | 638 | 1,656,000 |
| 1983/12/08 | 621 | 627 | 608 | 610 | 1,065,000 |
| 1983/12/07 | 571 | 615 | 571 | 605 | 1,229,000 |
| 1983/12/06 | 573 | 595 | 565 | 570 | 492,000 |
| 1983/12/05 | 586 | 595 | 570 | 573 | 460,000 |
| 1983/12/03 | 599 | 620 | 582 | 601 | 1,232,000 |
| 1983/12/02 | 563 | 609 | 549 | 591 | 2,144,000 |
| 1983/12/01 | 568 | 588 | 560 | 573 | 2,303,000 |
| 1983/11/30 | 496 | 548 | 491 | 548 | 2,419,000 |
| 1983/11/29 | 473 | 510 | 470 | 496 | 1,163,000 |
| 1983/11/28 | 430 | 465 | 429 | 450 | 225,000 |
| 1983/11/26 | 424 | 435 | 421 | 430 | 72,000 |
| 1983/11/25 | 431 | 431 | 420 | 424 | 131,000 |
| 1983/11/24 | 435 | 440 | 420 | 424 | 171,000 |
| 1983/11/22 | 398 | 450 | 398 | 440 | 335,000 |
| 1983/11/21 | 380 | 396 | 380 | 396 | 37,000 |
| 1983/11/19 | 375 | 375 | 375 | 375 | 16,000 |
| 1983/11/18 | 365 | 370 | 362 | 370 | 35,000 |
| 1983/11/17 | 376 | 376 | 362 | 367 | 81,000 |
| 1983/11/16 | 384 | 384 | 375 | 375 | 46,000 |
| 1983/11/15 | 390 | 390 | 384 | 390 | 55,000 |
| 1983/11/14 | 385 | 395 | 385 | 392 | 33,000 |
| 1983/11/11 | 383 | 389 | 383 | 385 | 102,000 |
| 1983/11/10 | 396 | 396 | 387 | 388 | 45,000 |
| 1983/11/09 | 398 | 398 | 392 | 397 | 45,000 |
| 1983/11/08 | 413 | 413 | 398 | 398 | 48,000 |
| 1983/11/07 | 419 | 420 | 413 | 413 | 47,000 |
| 1983/11/05 | 400 | 419 | 400 | 413 | 111,000 |
| 1983/11/02 | 352 | 361 | 352 | 361 | 30,000 |
| 1983/11/01 | 359 | 360 | 350 | 351 | 58,000 |
| 1983/10/31 | 361 | 361 | 358 | 358 | 30,000 |
| 1983/10/29 | 366 | 368 | 366 | 366 | 28,000 |
| 1983/10/28 | 365 | 369 | 365 | 365 | 31,000 |
| 1983/10/27 | 381 | 383 | 379 | 379 | 30,000 |
| 1983/10/26 | 388 | 388 | 381 | 385 | 46,000 |
| 1983/10/25 | 378 | 384 | 378 | 384 | 30,000 |
| 1983/10/24 | 383 | 383 | 383 | 383 | 18,000 |
| 1983/10/22 | 381 | 381 | 381 | 381 | 2,000 |
| 1983/10/21 | 370 | 378 | 370 | 376 | 60,000 |
| 1983/10/20 | 370 | 370 | 360 | 362 | 68,000 |
| 1983/10/19 | 399 | 399 | 391 | 391 | 20,000 |
| 1983/10/18 | 400 | 402 | 398 | 399 | 42,000 |
| 1983/10/15 | 409 | 415 | 409 | 415 | 7,000 |
| 1983/10/14 | 402 | 409 | 401 | 409 | 18,000 |
| 1983/10/13 | 401 | 405 | 400 | 401 | 39,000 |
| 1983/10/12 | 415 | 415 | 405 | 405 | 27,000 |
| 1983/10/11 | 420 | 420 | 416 | 420 | 9,000 |
| 1983/10/07 | 406 | 410 | 406 | 410 | 19,000 |
| 1983/10/06 | 425 | 425 | 410 | 411 | 31,000 |
| 1983/10/05 | 425 | 425 | 420 | 420 | 23,000 |
| 1983/10/04 | 421 | 425 | 417 | 420 | 32,000 |
| 1983/10/03 | 420 | 420 | 418 | 418 | 16,000 |
| 1983/10/01 | 415 | 415 | 415 | 415 | 4,000 |
| 1983/09/30 | 416 | 416 | 416 | 416 | 16,000 |
| 1983/09/29 | 432 | 432 | 430 | 430 | 29,000 |
| 1983/09/28 | 449 | 449 | 448 | 449 | 3,000 |
| 1983/09/27 | 450 | 450 | 450 | 450 | 71,000 |
| 1983/09/26 | 416 | 431 | 416 | 431 | 77,000 |
| 1983/09/24 | 408 | 415 | 408 | 411 | 39,000 |
| 1983/09/22 | 423 | 423 | 408 | 410 | 112,000 |
| 1983/09/21 | 438 | 440 | 428 | 428 | 42,000 |
| 1983/09/20 | 433 | 440 | 433 | 438 | 78,000 |
| 1983/09/19 | 438 | 440 | 438 | 438 | 53,000 |
| 1983/09/17 | 438 | 440 | 438 | 438 | 18,000 |
| 1983/09/16 | 450 | 451 | 440 | 440 | 68,000 |
| 1983/09/14 | 460 | 461 | 450 | 450 | 73,000 |
| 1983/09/13 | 462 | 462 | 460 | 462 | 61,000 |
| 1983/09/12 | 470 | 470 | 460 | 460 | 40,000 |
| 1983/09/09 | 465 | 470 | 465 | 470 | 53,000 |
| 1983/09/08 | 468 | 469 | 461 | 464 | 100,000 |
| 1983/09/07 | 465 | 470 | 465 | 470 | 86,000 |
| 1983/09/06 | 485 | 485 | 470 | 470 | 41,000 |
| 1983/09/05 | 478 | 490 | 478 | 485 | 84,000 |
| 1983/09/03 | 500 | 500 | 492 | 498 | 97,000 |
| 1983/09/02 | 481 | 500 | 481 | 500 | 95,000 |
| 1983/09/01 | 500 | 500 | 480 | 480 | 204,000 |
| 1983/08/31 | 505 | 515 | 500 | 500 | 177,000 |
| 1983/08/30 | 530 | 530 | 505 | 505 | 601,000 |
| 1983/08/29 | 500 | 540 | 495 | 520 | 1,504,000 |
| 1983/08/27 | 494 | 494 | 486 | 491 | 262,000 |
| 1983/08/26 | 470 | 490 | 464 | 489 | 356,000 |
| 1983/08/25 | 460 | 470 | 460 | 464 | 81,000 |
| 1983/08/24 | 460 | 462 | 460 | 460 | 102,000 |
| 1983/08/23 | 466 | 477 | 460 | 460 | 80,000 |
| 1983/08/22 | 469 | 475 | 460 | 466 | 62,000 |
| 1983/08/20 | 455 | 474 | 455 | 474 | 42,000 |
| 1983/08/19 | 470 | 475 | 455 | 455 | 113,000 |
| 1983/08/18 | 465 | 470 | 458 | 470 | 129,000 |
| 1983/08/17 | 474 | 484 | 455 | 468 | 135,000 |
| 1983/08/16 | 483 | 495 | 477 | 479 | 179,000 |
| 1983/08/15 | 466 | 493 | 466 | 493 | 130,000 |
| 1983/08/12 | 500 | 500 | 471 | 471 | 468,000 |
| 1983/08/11 | 480 | 515 | 475 | 485 | 1,827,000 |
| 1983/08/10 | 452 | 482 | 448 | 480 | 606,000 |
| 1983/08/09 | 450 | 460 | 446 | 452 | 147,000 |
| 1983/08/08 | 420 | 470 | 416 | 470 | 304,000 |
| 1983/08/06 | 412 | 425 | 412 | 420 | 42,000 |
| 1983/08/05 | 415 | 420 | 413 | 415 | 145,000 |
| 1983/08/04 | 430 | 435 | 420 | 420 | 123,000 |
| 1983/08/03 | 446 | 449 | 430 | 430 | 202,000 |
| 1983/08/02 | 415 | 450 | 412 | 435 | 366,000 |
| 1983/08/01 | 455 | 455 | 415 | 415 | 291,000 |
| 1983/07/30 | 460 | 461 | 446 | 450 | 242,000 |
| 1983/07/29 | 465 | 485 | 461 | 461 | 562,000 |
| 1983/07/28 | 486 | 490 | 455 | 460 | 420,000 |
| 1983/07/27 | 495 | 510 | 476 | 484 | 1,625,000 |
| 1983/07/26 | 424 | 495 | 420 | 465 | 1,604,000 |
| 1983/07/25 | 412 | 427 | 410 | 419 | 1,151,000 |
| 1983/07/23 | 399 | 407 | 395 | 407 | 877,000 |
| 1983/07/22 | 371 | 400 | 366 | 389 | 1,086,000 |
| 1983/07/21 | 367 | 373 | 361 | 361 | 976,000 |
| 1983/07/20 | 340 | 368 | 340 | 362 | 853,000 |
| 1983/07/19 | 330 | 335 | 325 | 335 | 111,000 |
| 1983/07/18 | 324 | 330 | 321 | 329 | 58,000 |
| 1983/07/15 | 315 | 325 | 310 | 324 | 91,000 |
| 1983/07/14 | 325 | 330 | 315 | 320 | 77,000 |
| 1983/07/13 | 336 | 340 | 326 | 326 | 137,000 |
| 1983/07/12 | 330 | 333 | 321 | 333 | 87,000 |
| 1983/07/11 | 344 | 347 | 335 | 336 | 224,000 |
| 1983/07/09 | 337 | 345 | 335 | 344 | 557,000 |
| 1983/07/08 | 329 | 335 | 322 | 335 | 339,000 |
| 1983/07/07 | 327 | 332 | 326 | 328 | 483,000 |
| 1983/07/06 | 330 | 330 | 320 | 327 | 275,000 |
| 1983/07/05 | 323 | 337 | 321 | 328 | 655,000 |
| 1983/07/04 | 309 | 324 | 309 | 320 | 508,000 |
| 1983/07/02 | 309 | 310 | 303 | 305 | 49,000 |
| 1983/07/01 | 301 | 308 | 300 | 308 | 92,000 |
| 1983/06/30 | 311 | 311 | 300 | 310 | 82,000 |
| 1983/06/29 | 314 | 314 | 307 | 312 | 367,000 |
| 1983/06/28 | 300 | 310 | 299 | 310 | 315,000 |
| 1983/06/27 | 300 | 305 | 295 | 299 | 223,000 |
| 1983/06/25 | 286 | 297 | 286 | 297 | 58,000 |
| 1983/06/24 | 285 | 285 | 285 | 285 | 33,000 |
| 1983/06/23 | 280 | 281 | 280 | 281 | 56,000 |
| 1983/06/22 | 280 | 285 | 280 | 280 | 37,000 |
| 1983/06/21 | 278 | 280 | 278 | 280 | 25,000 |
| 1983/06/20 | 278 | 278 | 278 | 278 | 7,000 |
| 1983/06/17 | 276 | 280 | 276 | 278 | 11,000 |
| 1983/06/16 | 281 | 281 | 275 | 280 | 18,000 |
| 1983/06/15 | 285 | 288 | 281 | 281 | 57,000 |
| 1983/06/14 | 290 | 290 | 285 | 285 | 82,000 |
| 1983/06/13 | 292 | 294 | 286 | 286 | 494,000 |
| 1983/06/11 | 280 | 285 | 277 | 285 | 55,000 |
| 1983/06/10 | 280 | 285 | 270 | 270 | 67,000 |
| 1983/06/09 | 282 | 282 | 275 | 281 | 68,000 |
| 1983/06/08 | 285 | 286 | 282 | 282 | 91,000 |
| 1983/06/07 | 293 | 293 | 283 | 284 | 314,000 |
| 1983/06/06 | 262 | 295 | 262 | 287 | 246,000 |
| 1983/06/04 | 260 | 262 | 260 | 260 | 20,000 |
| 1983/06/03 | 257 | 258 | 257 | 258 | 3,000 |
| 1983/06/02 | 257 | 257 | 256 | 256 | 7,000 |
| 1983/06/01 | 260 | 260 | 255 | 256 | 14,000 |
| 1983/05/31 | 265 | 265 | 260 | 260 | 18,000 |
| 1983/05/28 | 267 | 270 | 266 | 266 | 12,000 |
| 1983/05/27 | 270 | 270 | 269 | 269 | 12,000 |
| 1983/05/26 | 270 | 275 | 268 | 268 | 26,000 |
| 1983/05/25 | 270 | 272 | 268 | 270 | 30,000 |
| 1983/05/24 | 273 | 274 | 268 | 272 | 24,000 |
| 1983/05/23 | 277 | 277 | 275 | 276 | 32,000 |
| 1983/05/20 | 268 | 280 | 268 | 278 | 57,000 |
| 1983/05/19 | 270 | 270 | 268 | 268 | 32,000 |
| 1983/05/18 | 267 | 270 | 266 | 270 | 21,000 |
| 1983/05/17 | 269 | 270 | 268 | 268 | 3,000 |
| 1983/05/16 | 269 | 269 | 268 | 268 | 13,000 |
| 1983/05/14 | 267 | 272 | 267 | 267 | 35,000 |
| 1983/05/13 | 267 | 272 | 267 | 272 | 10,000 |
| 1983/05/12 | 269 | 270 | 268 | 268 | 30,000 |
| 1983/05/11 | 275 | 275 | 270 | 270 | 12,000 |
| 1983/05/10 | 270 | 271 | 270 | 271 | 16,000 |
| 1983/05/09 | 264 | 269 | 264 | 269 | 11,000 |
| 1983/05/07 | 261 | 265 | 261 | 265 | 10,000 |
| 1983/05/06 | 261 | 264 | 261 | 261 | 9,000 |
| 1983/05/04 | 264 | 264 | 264 | 264 | 3,000 |
| 1983/05/02 | 266 | 266 | 266 | 266 | 4,000 |
| 1983/04/30 | 266 | 266 | 266 | 266 | 7,000 |
| 1983/04/28 | 266 | 269 | 266 | 269 | 6,000 |
| 1983/04/27 | 270 | 270 | 266 | 270 | 14,000 |
| 1983/04/26 | 267 | 271 | 267 | 271 | 17,000 |
| 1983/04/25 | 271 | 271 | 270 | 270 | 20,000 |
| 1983/04/23 | 270 | 270 | 266 | 270 | 12,000 |
| 1983/04/22 | 273 | 273 | 270 | 270 | 19,000 |
| 1983/04/21 | 273 | 275 | 270 | 275 | 35,000 |
| 1983/04/20 | 273 | 275 | 270 | 273 | 71,000 |
| 1983/04/19 | 275 | 276 | 273 | 273 | 68,000 |
| 1983/04/18 | 273 | 273 | 273 | 273 | 2,000 |
| 1983/04/15 | 279 | 279 | 273 | 273 | 39,000 |
| 1983/04/14 | 281 | 281 | 270 | 272 | 43,000 |
| 1983/04/13 | 283 | 287 | 279 | 279 | 260,000 |
| 1983/04/12 | 280 | 285 | 277 | 280 | 135,000 |
| 1983/04/11 | 272 | 279 | 272 | 275 | 66,000 |
| 1983/04/09 | 268 | 273 | 268 | 273 | 25,000 |
| 1983/04/08 | 274 | 274 | 270 | 273 | 35,000 |
| 1983/04/07 | 279 | 279 | 269 | 274 | 95,000 |
| 1983/04/06 | 265 | 278 | 265 | 278 | 104,000 |
| 1983/04/05 | 265 | 265 | 262 | 263 | 48,000 |
| 1983/04/04 | 260 | 265 | 260 | 265 | 28,000 |
| 1983/04/02 | 263 | 264 | 260 | 260 | 23,000 |
| 1983/04/01 | 260 | 261 | 260 | 261 | 9,000 |
| 1983/03/31 | 260 | 260 | 258 | 258 | 8,000 |
| 1983/03/30 | 260 | 260 | 256 | 256 | 21,000 |
| 1983/03/29 | 256 | 259 | 256 | 259 | 15,000 |
| 1983/03/28 | 253 | 256 | 253 | 255 | 12,000 |
| 1983/03/26 | 253 | 255 | 252 | 255 | 28,000 |
| 1983/03/24 | 252 | 253 | 252 | 253 | 11,000 |
| 1983/03/23 | 253 | 253 | 253 | 253 | 4,000 |
| 1983/03/22 | 255 | 255 | 252 | 253 | 4,000 |
| 1983/03/18 | 255 | 255 | 255 | 255 | 5,000 |
| 1983/03/17 | 255 | 255 | 255 | 255 | 11,000 |
| 1983/03/16 | 252 | 255 | 252 | 255 | 11,000 |
| 1983/03/15 | 259 | 259 | 252 | 252 | 17,000 |
| 1983/03/14 | 260 | 260 | 258 | 258 | 6,000 |
| 1983/03/12 | 260 | 260 | 255 | 255 | 13,000 |
| 1983/03/11 | 265 | 266 | 260 | 260 | 31,000 |
| 1983/03/10 | 260 | 268 | 260 | 264 | 49,000 |
| 1983/03/09 | 252 | 252 | 252 | 252 | 10,000 |
| 1983/03/08 | 252 | 252 | 250 | 252 | 14,000 |
| 1983/03/07 | 252 | 252 | 252 | 252 | 6,000 |
| 1983/03/05 | 252 | 252 | 252 | 252 | 6,000 |
| 1983/03/04 | 251 | 252 | 250 | 252 | 6,000 |
| 1983/03/03 | 256 | 256 | 251 | 255 | 10,000 |
| 1983/03/02 | 258 | 258 | 255 | 256 | 6,000 |
| 1983/03/01 | 249 | 258 | 249 | 258 | 10,000 |
| 1983/02/28 | 249 | 249 | 249 | 249 | 6,000 |
| 1983/02/25 | 247 | 248 | 247 | 248 | 22,000 |
| 1983/02/24 | 247 | 247 | 247 | 247 | 4,000 |
| 1983/02/23 | 249 | 249 | 246 | 246 | 7,000 |
| 1983/02/22 | 246 | 246 | 245 | 245 | 17,000 |
| 1983/02/21 | 246 | 246 | 245 | 245 | 16,000 |
| 1983/02/18 | 248 | 250 | 247 | 250 | 17,000 |
| 1983/02/17 | 257 | 257 | 247 | 247 | 14,000 |
| 1983/02/16 | 258 | 258 | 258 | 258 | 4,000 |
| 1983/02/15 | 259 | 259 | 259 | 259 | 2,000 |
| 1983/02/14 | 255 | 262 | 246 | 262 | 42,000 |
| 1983/02/12 | 261 | 261 | 261 | 261 | 6,000 |
| 1983/02/10 | 262 | 262 | 262 | 262 | 17,000 |
| 1983/02/07 | 243 | 243 | 241 | 243 | 9,000 |
| 1983/02/04 | 245 | 246 | 241 | 243 | 11,000 |
| 1983/02/03 | 247 | 247 | 246 | 246 | 4,000 |
| 1983/02/02 | 245 | 247 | 245 | 246 | 4,000 |
| 1983/01/31 | 246 | 246 | 240 | 240 | 17,000 |
| 1983/01/29 | 246 | 246 | 245 | 246 | 7,000 |
| 1983/01/28 | 251 | 252 | 251 | 251 | 9,000 |
| 1983/01/27 | 252 | 252 | 252 | 252 | 3,000 |
| 1983/01/26 | 255 | 255 | 252 | 252 | 10,000 |
| 1983/01/24 | 250 | 250 | 245 | 247 | 6,000 |
| 1983/01/22 | 255 | 256 | 251 | 251 | 13,000 |
| 1983/01/21 | 250 | 256 | 250 | 256 | 13,000 |
| 1983/01/20 | 265 | 265 | 255 | 255 | 43,000 |
| 1983/01/19 | 257 | 265 | 257 | 265 | 34,000 |
| 1983/01/18 | 256 | 258 | 256 | 256 | 23,000 |
| 1983/01/17 | 252 | 255 | 252 | 255 | 43,000 |
| 1983/01/14 | 250 | 252 | 250 | 252 | 13,000 |
| 1983/01/13 | 252 | 252 | 252 | 252 | 5,000 |
| 1983/01/12 | 252 | 252 | 252 | 252 | 4,000 |
| 1983/01/11 | 251 | 251 | 250 | 251 | 29,000 |
| 1983/01/10 | 251 | 251 | 250 | 250 | 11,000 |
| 1983/01/08 | 250 | 250 | 250 | 250 | 12,000 |
| 1983/01/07 | 250 | 250 | 250 | 250 | 10,000 |
| 1983/01/06 | 245 | 245 | 245 | 245 | 7,000 |
| 1983/01/05 | 242 | 242 | 242 | 242 | 3,000 |
| 1983/01/04 | 242 | 242 | 242 | 242 | 3,000 |