日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1988/12/28 940 945 930 930 56,000
1988/12/27 940 950 930 940 36,000
1988/12/26 940 950 940 950 53,000
1988/12/24 940 950 940 949 61,000
1988/12/23 950 950 940 940 117,000
1988/12/22 951 960 945 950 138,000
1988/12/21 955 965 951 953 131,000
1988/12/20 960 965 951 955 76,000
1988/12/19 959 965 950 960 53,000
1988/12/16 965 970 950 960 57,000
1988/12/15 976 976 961 965 58,000
1988/12/14 980 983 976 980 136,000
1988/12/13 981 990 980 983 127,000
1988/12/12 984 989 976 980 87,000
1988/12/09 980 990 977 990 131,000
1988/12/08 980 991 980 990 125,000
1988/12/07 999 1,000 980 985 76,000
1988/12/06 981 1,000 980 1,000 72,000
1988/12/05 1,010 1,010 975 976 100,000
1988/12/03 1,030 1,030 1,000 1,030 129,000
1988/12/02 1,040 1,050 1,030 1,030 532,000
1988/12/01 989 1,040 985 1,020 442,000
1988/11/30 970 980 960 971 117,000
1988/11/29 962 975 952 958 131,000
1988/11/28 980 980 950 952 142,000
1988/11/26 990 995 980 985 212,000
1988/11/25 980 1,000 979 989 488,000
1988/11/24 937 960 927 960 430,000
1988/11/22 888 921 879 917 290,000
1988/11/21 876 886 875 878 196,000
1988/11/18 875 880 866 866 255,000
1988/11/17 871 876 865 865 119,000
1988/11/16 866 883 866 870 152,000
1988/11/15 880 880 865 865 52,000
1988/11/14 890 899 860 880 93,000
1988/11/11 841 880 840 880 169,000
1988/11/10 844 855 840 842 101,000
1988/11/09 841 850 840 844 79,000
1988/11/08 856 856 825 840 143,000
1988/11/07 862 866 850 856 77,000
1988/11/05 874 880 866 866 41,000
1988/11/04 880 880 870 878 111,000
1988/11/02 872 880 860 880 76,000
1988/11/01 871 880 861 880 106,000
1988/10/31 880 883 871 871 57,000
1988/10/29 872 878 870 870 47,000
1988/10/28 883 883 860 873 203,000
1988/10/27 883 885 870 873 187,000
1988/10/26 875 886 875 882 107,000
1988/10/25 880 881 876 876 115,000
1988/10/24 878 880 875 880 34,000
1988/10/22 876 890 876 888 19,000
1988/10/21 875 880 875 877 82,000
1988/10/20 885 890 875 875 159,000
1988/10/19 870 880 870 880 19,000
1988/10/18 861 900 860 880 87,000
1988/10/17 862 870 860 860 50,000
1988/10/14 904 904 882 882 70,000
1988/10/13 900 914 885 914 60,000
1988/10/12 919 920 890 919 78,000
1988/10/11 929 929 915 920 98,000
1988/10/07 900 920 900 920 82,000
1988/10/06 910 920 903 920 44,000
1988/10/05 934 934 893 930 139,000
1988/10/04 925 938 920 934 142,000
1988/10/03 878 927 878 925 170,000
1988/10/01 878 879 875 878 44,000
1988/09/30 879 889 840 840 204,000
1988/09/29 870 880 870 880 204,000
1988/09/28 860 861 840 840 459,000
1988/09/27 877 877 840 840 643,000
1988/09/26 880 882 870 882 91,000
1988/09/24 880 901 879 882 129,000
1988/09/22 855 879 850 879 227,000
1988/09/21 869 869 848 850 177,000
1988/09/20 873 881 865 870 183,000
1988/09/19 900 900 875 875 113,000
1988/09/16 900 905 880 890 233,000
1988/09/14 904 904 870 890 194,000
1988/09/13 929 929 915 924 45,000
1988/09/12 930 940 921 921 39,000
1988/09/09 935 940 930 930 36,000
1988/09/08 941 952 935 949 50,000
1988/09/07 934 960 930 940 53,000
1988/09/06 921 930 920 925 33,000
1988/09/05 932 942 920 920 48,000
1988/09/03 920 931 910 931 51,000
1988/09/02 910 915 890 890 192,000
1988/09/01 941 941 911 911 112,000
1988/08/31 953 967 951 951 127,000
1988/08/30 950 970 930 970 145,000
1988/08/29 965 965 950 950 128,000
1988/08/27 951 970 951 955 62,000
1988/08/26 952 960 950 953 178,000
1988/08/25 980 987 960 960 75,000
1988/08/24 990 990 980 980 112,000
1988/08/23 1,000 1,000 980 985 186,000
1988/08/22 999 1,000 981 1,000 85,000
1988/08/19 993 999 980 990 65,000
1988/08/18 1,000 1,040 990 990 69,000
1988/08/17 1,000 1,000 991 1,000 57,000
1988/08/16 975 1,000 975 990 47,000
1988/08/15 980 986 978 980 60,000
1988/08/12 980 981 973 980 89,000
1988/08/11 990 1,000 980 980 80,000
1988/08/10 1,020 1,020 1,000 1,000 73,000
1988/08/09 1,020 1,040 1,010 1,010 66,000
1988/08/08 1,050 1,050 1,030 1,030 13,000
1988/08/06 1,060 1,070 1,000 1,070 74,000
1988/08/05 1,070 1,090 1,050 1,050 86,000
1988/08/04 1,070 1,100 1,060 1,070 99,000
1988/08/03 1,070 1,080 1,060 1,070 80,000
1988/08/02 1,060 1,090 1,060 1,060 126,000
1988/08/01 1,030 1,080 1,030 1,050 114,000
1988/07/30 1,010 1,030 1,000 1,030 147,000
1988/07/29 1,000 1,010 998 1,010 117,000
1988/07/28 999 999 985 997 90,000
1988/07/27 985 999 980 985 170,000
1988/07/26 985 992 970 985 140,000
1988/07/25 990 998 980 986 144,000
1988/07/23 997 1,000 988 988 97,000
1988/07/22 1,020 1,020 986 987 263,000
1988/07/21 1,050 1,050 986 986 203,000
1988/07/20 1,060 1,070 1,030 1,040 151,000
1988/07/19 1,080 1,080 1,060 1,060 109,000
1988/07/18 1,090 1,090 1,060 1,060 116,000
1988/07/15 1,060 1,100 1,060 1,060 120,000
1988/07/14 1,090 1,100 1,070 1,080 139,000
1988/07/13 1,100 1,120 1,070 1,080 126,000
1988/07/12 1,120 1,130 1,080 1,110 85,000
1988/07/11 1,120 1,120 1,080 1,080 68,000
1988/07/08 1,060 1,100 1,040 1,100 144,000
1988/07/07 1,070 1,070 1,030 1,050 180,000
1988/07/06 1,090 1,100 1,060 1,080 136,000
1988/07/05 1,100 1,110 1,070 1,100 138,000
1988/07/04 1,110 1,120 1,090 1,100 235,000
1988/07/02 1,110 1,130 1,110 1,110 119,000
1988/07/01 1,140 1,150 1,130 1,130 207,000
1988/06/30 1,100 1,150 1,090 1,130 145,000
1988/06/29 1,100 1,110 1,080 1,090 206,000
1988/06/28 1,170 1,170 1,090 1,110 174,000
1988/06/27 1,170 1,180 1,130 1,130 107,000
1988/06/25 1,180 1,190 1,150 1,150 151,000
1988/06/24 1,220 1,230 1,190 1,200 197,000
1988/06/23 1,250 1,250 1,210 1,220 139,000
1988/06/22 1,250 1,280 1,200 1,270 184,000
1988/06/21 1,170 1,280 1,160 1,270 197,000
1988/06/20 1,200 1,220 1,190 1,190 119,000
1988/06/17 1,200 1,220 1,190 1,220 333,000
1988/06/16 1,220 1,230 1,190 1,200 217,000
1988/06/15 1,210 1,270 1,210 1,220 135,000
1988/06/14 1,250 1,270 1,220 1,220 101,000
1988/06/13 1,210 1,280 1,210 1,280 239,000
1988/06/10 1,230 1,250 1,220 1,230 248,000
1988/06/09 1,300 1,300 1,210 1,220 195,000
1988/06/08 1,290 1,300 1,250 1,290 341,000
1988/06/07 1,340 1,350 1,280 1,280 220,000
1988/06/06 1,350 1,360 1,320 1,320 213,000
1988/06/04 1,360 1,360 1,330 1,330 270,000
1988/06/03 1,390 1,420 1,320 1,320 821,000
1988/06/02 1,330 1,400 1,310 1,350 939,000
1988/06/01 1,400 1,410 1,340 1,340 1,423,000
1988/05/31 1,460 1,490 1,390 1,420 3,897,000
1988/05/30 1,350 1,450 1,340 1,440 3,888,000
1988/05/28 1,360 1,370 1,320 1,360 1,755,000
1988/05/27 1,340 1,380 1,300 1,300 5,538,000
1988/05/26 1,250 1,280 1,230 1,280 1,806,000
1988/05/25 1,160 1,250 1,150 1,180 1,472,000
1988/05/24 1,180 1,190 1,150 1,170 272,000
1988/05/23 1,180 1,210 1,170 1,170 493,000
1988/05/20 1,230 1,250 1,180 1,180 919,000
1988/05/19 1,250 1,280 1,210 1,220 2,004,000
1988/05/18 1,160 1,280 1,160 1,250 2,659,000
1988/05/17 1,160 1,170 1,140 1,150 411,000
1988/05/16 1,160 1,170 1,130 1,150 484,000
1988/05/13 1,220 1,240 1,170 1,180 3,240,000
1988/05/12 1,160 1,220 1,160 1,190 3,806,000
1988/05/11 1,160 1,220 1,100 1,100 4,577,000
1988/05/10 983 1,080 980 1,060 1,881,000
1988/05/09 970 984 960 984 217,000
1988/05/07 963 970 958 965 43,000
1988/05/06 970 970 958 958 59,000
1988/05/02 958 965 950 965 50,000
1988/04/30 950 957 948 957 55,000
1988/04/28 945 957 945 957 71,000
1988/04/27 942 950 941 950 80,000
1988/04/26 944 950 941 950 112,000
1988/04/25 960 965 950 950 78,000
1988/04/23 950 960 950 950 81,000
1988/04/22 962 967 950 950 53,000
1988/04/21 961 965 961 962 45,000
1988/04/20 960 970 960 967 41,000
1988/04/19 960 965 950 963 111,000
1988/04/18 970 970 950 960 43,000
1988/04/15 945 969 941 941 65,000
1988/04/14 956 965 950 965 86,000
1988/04/13 950 960 950 960 59,000
1988/04/12 960 960 950 950 74,000
1988/04/11 950 955 950 950 59,000
1988/04/08 950 959 950 958 97,000
1988/04/07 985 985 940 940 137,000
1988/04/06 964 985 955 985 200,000
1988/04/05 960 960 950 950 50,000
1988/04/04 942 955 941 950 34,000
1988/04/02 930 950 930 940 20,000
1988/04/01 930 949 925 930 31,000
1988/03/31 931 950 925 930 34,000
1988/03/30 931 950 930 930 28,000
1988/03/29 920 940 920 930 32,000
1988/03/28 923 940 920 940 25,000
1988/03/26 930 935 926 926 30,000
1988/03/25 930 950 930 935 47,000
1988/03/24 957 961 950 950 74,000
1988/03/23 970 980 965 967 25,000
1988/03/22 980 995 980 980 73,000
1988/03/18 970 980 957 980 40,000
1988/03/17 952 990 952 970 81,000
1988/03/16 966 970 930 931 60,000
1988/03/15 975 985 975 975 43,000
1988/03/14 1,000 1,000 980 993 72,000
1988/03/11 985 999 975 999 204,000
1988/03/10 984 995 978 991 232,000
1988/03/09 958 985 958 975 228,000
1988/03/08 955 980 950 961 143,000
1988/03/07 970 970 960 960 73,000
1988/03/05 965 975 965 967 44,000
1988/03/04 975 984 970 975 137,000
1988/03/03 945 985 945 985 297,000
1988/03/02 910 950 910 942 165,000
1988/03/01 925 930 920 930 56,000
1988/02/29 920 930 916 926 50,000
1988/02/27 920 930 920 926 50,000
1988/02/26 920 930 910 916 124,000
1988/02/25 912 930 911 920 45,000
1988/02/24 920 925 915 916 44,000
1988/02/23 931 935 920 935 46,000
1988/02/22 930 940 921 921 119,000
1988/02/19 920 931 910 920 78,000
1988/02/18 940 950 900 900 99,000
1988/02/17 940 950 930 930 104,000
1988/02/16 924 940 913 930 62,000
1988/02/15 901 924 901 924 29,000
1988/02/12 900 900 890 900 55,000
1988/02/10 905 905 895 900 35,000
1988/02/09 900 910 895 900 44,000
1988/02/08 920 920 900 900 39,000
1988/02/06 906 920 890 920 59,000
1988/02/05 907 925 905 905 65,000
1988/02/04 905 920 901 901 55,000
1988/02/03 930 944 915 915 61,000
1988/02/02 957 957 935 940 21,000
1988/02/01 965 965 945 961 170,000
1988/01/30 948 965 947 965 282,000
1988/01/29 918 940 918 938 96,000
1988/01/28 915 920 905 915 68,000
1988/01/27 919 929 911 916 156,000
1988/01/26 934 934 918 929 150,000
1988/01/25 900 950 900 938 417,000
1988/01/23 850 900 850 900 128,000
1988/01/22 849 850 839 850 116,000
1988/01/21 839 849 838 839 50,000
1988/01/20 841 850 840 850 21,000
1988/01/19 839 850 835 850 19,000
1988/01/18 851 855 840 840 29,000
1988/01/14 820 830 820 820 86,000
1988/01/13 844 844 825 830 58,000
1988/01/12 840 860 840 854 57,000
1988/01/11 840 861 830 850 31,000
1988/01/08 839 855 839 850 23,000
1988/01/07 850 850 830 830 51,000
1988/01/06 806 806 806 806 14,000
1988/01/05 793 821 793 816 40,000
1988/01/04 791 791 780 790 28,000

このページの先頭へ