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 |
|---|---|---|---|---|---|
| 1987/12/28 | 800 | 801 | 800 | 800 | 56,000 |
| 1987/12/26 | 840 | 860 | 840 | 840 | 22,000 |
| 1987/12/25 | 850 | 860 | 850 | 850 | 85,000 |
| 1987/12/24 | 850 | 855 | 835 | 851 | 51,000 |
| 1987/12/23 | 850 | 865 | 850 | 850 | 52,000 |
| 1987/12/22 | 875 | 890 | 855 | 855 | 52,000 |
| 1987/12/21 | 878 | 894 | 875 | 875 | 42,000 |
| 1987/12/18 | 895 | 900 | 890 | 895 | 72,000 |
| 1987/12/17 | 860 | 905 | 860 | 900 | 150,000 |
| 1987/12/16 | 856 | 860 | 830 | 860 | 100,000 |
| 1987/12/15 | 840 | 870 | 840 | 860 | 91,000 |
| 1987/12/14 | 830 | 850 | 830 | 840 | 61,000 |
| 1987/12/11 | 830 | 850 | 830 | 840 | 40,000 |
| 1987/12/10 | 840 | 870 | 840 | 854 | 136,000 |
| 1987/12/09 | 830 | 849 | 830 | 849 | 84,000 |
| 1987/12/08 | 825 | 840 | 825 | 825 | 42,000 |
| 1987/12/07 | 821 | 840 | 821 | 828 | 25,000 |
| 1987/12/05 | 825 | 840 | 825 | 840 | 33,000 |
| 1987/12/04 | 820 | 835 | 820 | 835 | 43,000 |
| 1987/12/03 | 830 | 840 | 826 | 826 | 39,000 |
| 1987/12/02 | 842 | 851 | 840 | 840 | 26,000 |
| 1987/12/01 | 839 | 840 | 829 | 840 | 34,000 |
| 1987/11/30 | 850 | 855 | 840 | 849 | 62,000 |
| 1987/11/28 | 850 | 850 | 835 | 850 | 22,000 |
| 1987/11/27 | 860 | 860 | 850 | 850 | 37,000 |
| 1987/11/26 | 879 | 879 | 852 | 855 | 33,000 |
| 1987/11/25 | 852 | 878 | 852 | 878 | 34,000 |
| 1987/11/24 | 870 | 880 | 850 | 880 | 25,000 |
| 1987/11/20 | 840 | 841 | 820 | 820 | 97,000 |
| 1987/11/19 | 855 | 869 | 839 | 850 | 58,000 |
| 1987/11/18 | 849 | 852 | 825 | 850 | 71,000 |
| 1987/11/17 | 870 | 870 | 855 | 855 | 29,000 |
| 1987/11/16 | 850 | 880 | 850 | 870 | 38,000 |
| 1987/11/13 | 850 | 856 | 830 | 849 | 69,000 |
| 1987/11/12 | 811 | 830 | 810 | 830 | 53,000 |
| 1987/11/11 | 800 | 802 | 800 | 801 | 35,000 |
| 1987/11/10 | 840 | 840 | 800 | 800 | 75,000 |
| 1987/11/09 | 871 | 871 | 850 | 850 | 54,000 |
| 1987/11/07 | 860 | 870 | 860 | 861 | 27,000 |
| 1987/11/06 | 881 | 900 | 860 | 860 | 45,000 |
| 1987/11/05 | 901 | 901 | 890 | 890 | 18,000 |
| 1987/11/04 | 910 | 910 | 900 | 900 | 35,000 |
| 1987/11/02 | 920 | 920 | 900 | 920 | 45,000 |
| 1987/10/31 | 880 | 900 | 880 | 900 | 26,000 |
| 1987/10/30 | 850 | 880 | 850 | 880 | 39,000 |
| 1987/10/29 | 870 | 870 | 850 | 850 | 97,000 |
| 1987/10/28 | 870 | 870 | 870 | 870 | 66,000 |
| 1987/10/27 | 860 | 900 | 850 | 900 | 125,000 |
| 1987/10/26 | 900 | 900 | 881 | 889 | 36,000 |
| 1987/10/24 | 901 | 920 | 900 | 900 | 44,000 |
| 1987/10/23 | 921 | 931 | 910 | 910 | 98,000 |
| 1987/10/22 | 970 | 970 | 920 | 920 | 252,000 |
| 1987/10/21 | 880 | 950 | 880 | 910 | 176,000 |
| 1987/10/20 | 890 | 890 | 890 | 890 | 43,000 |
| 1987/10/19 | 1,000 | 1,000 | 990 | 990 | 94,000 |
| 1987/10/16 | 1,030 | 1,040 | 1,010 | 1,030 | 74,000 |
| 1987/10/15 | 1,040 | 1,040 | 1,020 | 1,020 | 148,000 |
| 1987/10/14 | 1,050 | 1,050 | 1,040 | 1,050 | 61,000 |
| 1987/10/13 | 1,040 | 1,050 | 1,030 | 1,030 | 81,000 |
| 1987/10/12 | 1,040 | 1,060 | 1,030 | 1,050 | 109,000 |
| 1987/10/09 | 1,040 | 1,050 | 1,030 | 1,040 | 27,000 |
| 1987/10/08 | 1,030 | 1,050 | 1,030 | 1,030 | 65,000 |
| 1987/10/07 | 1,040 | 1,050 | 1,030 | 1,030 | 24,000 |
| 1987/10/06 | 1,040 | 1,070 | 1,040 | 1,060 | 30,000 |
| 1987/10/05 | 1,070 | 1,090 | 1,040 | 1,040 | 44,000 |
| 1987/10/03 | 1,050 | 1,090 | 1,040 | 1,070 | 24,000 |
| 1987/10/02 | 1,050 | 1,060 | 1,040 | 1,040 | 46,000 |
| 1987/10/01 | 1,060 | 1,090 | 1,030 | 1,030 | 77,000 |
| 1987/09/30 | 1,060 | 1,100 | 1,060 | 1,090 | 38,000 |
| 1987/09/29 | 1,140 | 1,140 | 1,060 | 1,090 | 125,000 |
| 1987/09/28 | 1,100 | 1,140 | 1,100 | 1,130 | 273,000 |
| 1987/09/26 | 0 | 0 | 0 | 0 | 0 |
| 1987/09/26 | 1 -> 1.07 分割 | ||||
| 1987/09/25 | 1,050 | 1,070 | 1,030 | 1,030 | 285,000 |
| 1987/09/24 | 1,090 | 1,100 | 1,070 | 1,070 | 182,000 |
| 1987/09/22 | 1,050 | 1,070 | 1,030 | 1,070 | 260,000 |
| 1987/09/21 | 1,050 | 1,050 | 1,030 | 1,030 | 170,000 |
| 1987/09/18 | 1,040 | 1,050 | 1,030 | 1,040 | 60,000 |
| 1987/09/17 | 1,040 | 1,050 | 1,020 | 1,020 | 194,000 |
| 1987/09/16 | 1,040 | 1,060 | 1,040 | 1,040 | 86,000 |
| 1987/09/14 | 1,070 | 1,070 | 1,040 | 1,060 | 108,000 |
| 1987/09/11 | 1,080 | 1,090 | 1,070 | 1,070 | 101,000 |
| 1987/09/10 | 1,090 | 1,090 | 1,060 | 1,080 | 57,000 |
| 1987/09/09 | 1,090 | 1,090 | 1,070 | 1,070 | 130,000 |
| 1987/09/08 | 1,060 | 1,110 | 1,060 | 1,090 | 186,000 |
| 1987/09/07 | 1,110 | 1,120 | 1,060 | 1,060 | 67,000 |
| 1987/09/05 | 1,100 | 1,120 | 1,100 | 1,110 | 86,000 |
| 1987/09/04 | 1,120 | 1,120 | 1,100 | 1,120 | 148,000 |
| 1987/09/03 | 1,140 | 1,140 | 1,120 | 1,140 | 107,000 |
| 1987/09/02 | 1,130 | 1,180 | 1,130 | 1,140 | 474,000 |
| 1987/09/01 | 1,130 | 1,140 | 1,120 | 1,120 | 175,000 |
| 1987/08/31 | 1,110 | 1,140 | 1,100 | 1,120 | 115,000 |
| 1987/08/29 | 1,120 | 1,120 | 1,100 | 1,100 | 83,000 |
| 1987/08/28 | 1,120 | 1,140 | 1,100 | 1,120 | 461,000 |
| 1987/08/27 | 1,140 | 1,150 | 1,110 | 1,140 | 267,000 |
| 1987/08/26 | 1,130 | 1,150 | 1,110 | 1,140 | 184,000 |
| 1987/08/25 | 1,130 | 1,150 | 1,100 | 1,140 | 234,000 |
| 1987/08/24 | 1,150 | 1,160 | 1,130 | 1,150 | 181,000 |
| 1987/08/22 | 1,180 | 1,180 | 1,150 | 1,150 | 423,000 |
| 1987/08/21 | 1,170 | 1,190 | 1,150 | 1,170 | 2,418,001 |
| 1987/08/20 | 1,160 | 1,190 | 1,130 | 1,130 | 1,823,001 |
| 1987/08/19 | 1,110 | 1,150 | 1,070 | 1,120 | 841,000 |
| 1987/08/18 | 1,060 | 1,120 | 1,050 | 1,090 | 446,000 |
| 1987/08/17 | 1,060 | 1,060 | 1,050 | 1,060 | 102,000 |
| 1987/08/14 | 1,050 | 1,060 | 1,050 | 1,060 | 80,000 |
| 1987/08/13 | 1,070 | 1,070 | 1,060 | 1,060 | 105,000 |
| 1987/08/12 | 1,070 | 1,070 | 1,060 | 1,070 | 110,000 |
| 1987/08/11 | 1,080 | 1,080 | 1,070 | 1,070 | 85,000 |
| 1987/08/10 | 1,080 | 1,090 | 1,060 | 1,090 | 79,000 |
| 1987/08/07 | 1,090 | 1,100 | 1,060 | 1,060 | 199,000 |
| 1987/08/06 | 1,050 | 1,090 | 1,040 | 1,080 | 318,000 |
| 1987/08/05 | 1,020 | 1,050 | 1,020 | 1,040 | 111,000 |
| 1987/08/04 | 1,010 | 1,020 | 1,000 | 1,020 | 70,000 |
| 1987/08/03 | 1,060 | 1,060 | 995 | 1,040 | 105,000 |
| 1987/08/01 | 985 | 1,040 | 980 | 1,040 | 129,000 |
| 1987/07/31 | 999 | 1,000 | 975 | 975 | 286,000 |
| 1987/07/30 | 1,020 | 1,020 | 980 | 1,000 | 143,000 |
| 1987/07/29 | 1,040 | 1,040 | 1,010 | 1,010 | 95,000 |
| 1987/07/28 | 1,020 | 1,020 | 1,000 | 1,000 | 105,000 |
| 1987/07/27 | 1,040 | 1,040 | 1,010 | 1,010 | 83,000 |
| 1987/07/25 | 1,030 | 1,030 | 1,020 | 1,020 | 47,000 |
| 1987/07/24 | 1,040 | 1,040 | 1,000 | 1,030 | 76,000 |
| 1987/07/23 | 1,040 | 1,040 | 1,020 | 1,020 | 61,000 |
| 1987/07/22 | 1,030 | 1,070 | 1,020 | 1,050 | 190,000 |
| 1987/07/21 | 1,020 | 1,050 | 1,000 | 1,010 | 191,000 |
| 1987/07/20 | 1,080 | 1,080 | 1,010 | 1,020 | 121,000 |
| 1987/07/17 | 1,100 | 1,100 | 1,070 | 1,080 | 180,000 |
| 1987/07/16 | 1,120 | 1,130 | 1,070 | 1,090 | 418,000 |
| 1987/07/15 | 1,140 | 1,180 | 1,050 | 1,110 | 2,130,001 |
| 1987/07/14 | 1,100 | 1,130 | 1,090 | 1,130 | 1,604,001 |
| 1987/07/13 | 1,010 | 1,090 | 1,000 | 1,080 | 706,000 |
| 1987/07/10 | 986 | 1,000 | 986 | 999 | 70,000 |
| 1987/07/09 | 966 | 980 | 955 | 980 | 58,000 |
| 1987/07/08 | 971 | 973 | 956 | 956 | 46,000 |
| 1987/07/07 | 979 | 980 | 951 | 951 | 46,000 |
| 1987/07/06 | 1,000 | 1,000 | 982 | 985 | 33,000 |
| 1987/07/04 | 999 | 1,000 | 982 | 1,000 | 55,000 |
| 1987/07/03 | 980 | 998 | 980 | 998 | 73,000 |
| 1987/07/02 | 961 | 980 | 960 | 961 | 34,000 |
| 1987/07/01 | 970 | 970 | 940 | 953 | 103,000 |
| 1987/06/30 | 980 | 990 | 962 | 965 | 86,000 |
| 1987/06/29 | 1,010 | 1,010 | 952 | 1,000 | 86,000 |
| 1987/06/27 | 1,000 | 1,010 | 998 | 1,000 | 82,000 |
| 1987/06/26 | 1,000 | 1,020 | 1,000 | 1,020 | 64,000 |
| 1987/06/25 | 1,000 | 1,040 | 999 | 1,000 | 105,000 |
| 1987/06/24 | 993 | 1,000 | 991 | 992 | 111,000 |
| 1987/06/23 | 985 | 1,010 | 984 | 992 | 137,000 |
| 1987/06/22 | 1,010 | 1,010 | 990 | 995 | 121,000 |
| 1987/06/19 | 1,030 | 1,030 | 1,010 | 1,010 | 161,000 |
| 1987/06/18 | 1,030 | 1,040 | 1,020 | 1,030 | 105,000 |
| 1987/06/17 | 1,020 | 1,040 | 1,010 | 1,040 | 177,000 |
| 1987/06/16 | 1,010 | 1,030 | 985 | 985 | 309,000 |
| 1987/06/15 | 1,040 | 1,050 | 1,010 | 1,010 | 188,000 |
| 1987/06/12 | 1,050 | 1,050 | 1,020 | 1,020 | 180,000 |
| 1987/06/11 | 1,060 | 1,060 | 1,000 | 1,000 | 353,000 |
| 1987/06/10 | 1,020 | 1,060 | 1,000 | 1,060 | 379,000 |
| 1987/06/09 | 1,050 | 1,050 | 1,020 | 1,020 | 203,000 |
| 1987/06/08 | 1,040 | 1,060 | 1,040 | 1,050 | 279,000 |
| 1987/06/06 | 1,030 | 1,050 | 1,030 | 1,040 | 109,000 |
| 1987/06/05 | 1,020 | 1,050 | 1,020 | 1,030 | 274,000 |
| 1987/06/04 | 1,050 | 1,050 | 1,000 | 1,010 | 320,000 |
| 1987/06/03 | 1,100 | 1,110 | 1,050 | 1,070 | 1,378,001 |
| 1987/06/02 | 980 | 1,060 | 980 | 1,060 | 1,183,000 |
| 1987/06/01 | 949 | 960 | 939 | 960 | 430,000 |
| 1987/05/30 | 909 | 925 | 900 | 920 | 209,000 |
| 1987/05/29 | 870 | 900 | 870 | 900 | 125,000 |
| 1987/05/28 | 870 | 880 | 870 | 870 | 68,000 |
| 1987/05/27 | 879 | 890 | 870 | 880 | 64,000 |
| 1987/05/26 | 880 | 890 | 880 | 885 | 161,000 |
| 1987/05/25 | 885 | 885 | 870 | 870 | 32,000 |
| 1987/05/23 | 894 | 897 | 873 | 894 | 64,000 |
| 1987/05/22 | 879 | 894 | 860 | 894 | 158,000 |
| 1987/05/21 | 840 | 870 | 830 | 870 | 101,000 |
| 1987/05/20 | 850 | 850 | 830 | 830 | 66,000 |
| 1987/05/19 | 848 | 850 | 845 | 850 | 48,000 |
| 1987/05/18 | 855 | 860 | 845 | 850 | 73,000 |
| 1987/05/15 | 856 | 860 | 840 | 845 | 80,000 |
| 1987/05/14 | 813 | 839 | 811 | 839 | 86,000 |
| 1987/05/13 | 820 | 830 | 810 | 811 | 108,000 |
| 1987/05/12 | 820 | 829 | 815 | 820 | 103,000 |
| 1987/05/11 | 829 | 830 | 815 | 815 | 96,000 |
| 1987/05/08 | 820 | 830 | 820 | 830 | 163,000 |
| 1987/05/07 | 825 | 831 | 820 | 830 | 158,000 |
| 1987/05/06 | 831 | 850 | 831 | 835 | 54,000 |
| 1987/05/02 | 830 | 850 | 830 | 835 | 43,000 |
| 1987/05/01 | 833 | 839 | 825 | 830 | 57,000 |
| 1987/04/30 | 832 | 850 | 830 | 830 | 41,000 |
| 1987/04/28 | 840 | 850 | 832 | 832 | 34,000 |
| 1987/04/27 | 860 | 860 | 839 | 839 | 56,000 |
| 1987/04/25 | 855 | 860 | 850 | 850 | 26,000 |
| 1987/04/24 | 841 | 848 | 830 | 832 | 104,000 |
| 1987/04/23 | 840 | 846 | 836 | 843 | 61,000 |
| 1987/04/22 | 840 | 865 | 835 | 835 | 99,000 |
| 1987/04/21 | 850 | 859 | 841 | 850 | 68,000 |
| 1987/04/20 | 870 | 870 | 850 | 850 | 97,000 |
| 1987/04/17 | 856 | 881 | 850 | 880 | 76,000 |
| 1987/04/16 | 876 | 880 | 855 | 855 | 89,000 |
| 1987/04/15 | 865 | 881 | 860 | 875 | 91,000 |
| 1987/04/14 | 845 | 870 | 845 | 870 | 47,000 |
| 1987/04/13 | 842 | 855 | 841 | 850 | 32,000 |
| 1987/04/10 | 831 | 855 | 831 | 839 | 111,000 |
| 1987/04/09 | 850 | 855 | 840 | 840 | 133,000 |
| 1987/04/08 | 841 | 855 | 841 | 855 | 68,000 |
| 1987/04/07 | 840 | 860 | 830 | 860 | 149,000 |
| 1987/04/06 | 850 | 850 | 840 | 850 | 100,000 |
| 1987/04/04 | 870 | 870 | 850 | 851 | 92,000 |
| 1987/04/03 | 849 | 860 | 835 | 860 | 214,000 |
| 1987/04/02 | 850 | 850 | 830 | 830 | 90,000 |
| 1987/04/01 | 850 | 860 | 845 | 850 | 63,000 |
| 1987/03/31 | 860 | 860 | 850 | 860 | 59,000 |
| 1987/03/30 | 840 | 865 | 836 | 864 | 46,000 |
| 1987/03/28 | 850 | 852 | 830 | 840 | 85,000 |
| 1987/03/27 | 861 | 870 | 850 | 861 | 115,000 |
| 1987/03/26 | 875 | 880 | 870 | 870 | 32,000 |
| 1987/03/25 | 870 | 900 | 870 | 895 | 57,000 |
| 1987/03/24 | 890 | 900 | 882 | 882 | 25,000 |
| 1987/03/23 | 900 | 915 | 886 | 900 | 77,000 |
| 1987/03/20 | 910 | 915 | 900 | 905 | 114,000 |
| 1987/03/19 | 900 | 923 | 900 | 915 | 148,000 |
| 1987/03/18 | 935 | 935 | 900 | 901 | 379,000 |
| 1987/03/17 | 870 | 930 | 862 | 930 | 243,000 |
| 1987/03/16 | 830 | 850 | 825 | 842 | 116,000 |
| 1987/03/13 | 830 | 830 | 813 | 830 | 157,000 |
| 1987/03/12 | 835 | 839 | 830 | 830 | 96,000 |
| 1987/03/11 | 840 | 840 | 820 | 835 | 78,000 |
| 1987/03/10 | 839 | 840 | 828 | 840 | 118,000 |
| 1987/03/09 | 835 | 840 | 830 | 839 | 57,000 |
| 1987/03/07 | 840 | 844 | 828 | 840 | 121,000 |
| 1987/03/06 | 846 | 850 | 842 | 845 | 168,000 |
| 1987/03/05 | 847 | 849 | 845 | 846 | 135,000 |
| 1987/03/04 | 850 | 855 | 845 | 847 | 293,000 |
| 1987/03/03 | 850 | 855 | 844 | 849 | 437,000 |
| 1987/03/02 | 860 | 860 | 842 | 851 | 140,000 |
| 1987/02/28 | 868 | 868 | 855 | 860 | 65,000 |
| 1987/02/27 | 870 | 875 | 860 | 870 | 133,000 |
| 1987/02/26 | 874 | 890 | 865 | 865 | 130,000 |
| 1987/02/25 | 880 | 888 | 870 | 870 | 151,000 |
| 1987/02/24 | 896 | 900 | 885 | 889 | 159,000 |
| 1987/02/23 | 880 | 899 | 873 | 899 | 84,000 |
| 1987/02/20 | 890 | 895 | 860 | 860 | 131,000 |
| 1987/02/19 | 880 | 890 | 869 | 882 | 72,000 |
| 1987/02/18 | 880 | 889 | 875 | 880 | 82,000 |
| 1987/02/17 | 890 | 890 | 880 | 880 | 63,000 |
| 1987/02/16 | 889 | 898 | 889 | 890 | 44,000 |
| 1987/02/13 | 890 | 898 | 885 | 895 | 76,000 |
| 1987/02/12 | 880 | 900 | 880 | 900 | 55,000 |
| 1987/02/10 | 885 | 895 | 872 | 885 | 65,000 |
| 1987/02/09 | 875 | 895 | 875 | 890 | 27,000 |
| 1987/02/07 | 875 | 885 | 871 | 885 | 28,000 |
| 1987/02/06 | 875 | 890 | 870 | 881 | 21,000 |
| 1987/02/05 | 880 | 880 | 870 | 880 | 62,000 |
| 1987/02/04 | 894 | 895 | 880 | 880 | 20,000 |
| 1987/02/03 | 895 | 898 | 890 | 895 | 51,000 |
| 1987/02/02 | 897 | 900 | 890 | 900 | 82,000 |
| 1987/01/31 | 889 | 900 | 889 | 900 | 42,000 |
| 1987/01/30 | 895 | 895 | 860 | 860 | 82,000 |
| 1987/01/29 | 899 | 900 | 890 | 890 | 47,000 |
| 1987/01/28 | 899 | 910 | 899 | 900 | 53,000 |
| 1987/01/27 | 900 | 910 | 900 | 900 | 34,000 |
| 1987/01/26 | 910 | 910 | 880 | 900 | 66,000 |
| 1987/01/24 | 891 | 910 | 891 | 910 | 22,000 |
| 1987/01/23 | 882 | 896 | 882 | 890 | 44,000 |
| 1987/01/22 | 895 | 900 | 890 | 892 | 85,000 |
| 1987/01/21 | 892 | 897 | 891 | 895 | 82,000 |
| 1987/01/20 | 905 | 905 | 891 | 891 | 85,000 |
| 1987/01/19 | 905 | 906 | 900 | 905 | 90,000 |
| 1987/01/16 | 905 | 905 | 899 | 899 | 68,000 |
| 1987/01/14 | 902 | 918 | 902 | 910 | 20,000 |
| 1987/01/13 | 919 | 920 | 901 | 904 | 64,000 |
| 1987/01/12 | 895 | 927 | 888 | 927 | 132,000 |
| 1987/01/09 | 862 | 885 | 860 | 885 | 69,000 |
| 1987/01/08 | 855 | 870 | 851 | 852 | 127,000 |
| 1987/01/07 | 871 | 880 | 865 | 865 | 86,000 |
| 1987/01/06 | 870 | 881 | 870 | 880 | 80,000 |
| 1987/01/05 | 880 | 880 | 880 | 880 | 45,000 |