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 |
|---|---|---|---|---|---|
| 1989/12/29 | 1,250 | 1,280 | 1,230 | 1,270 | 252,000 |
| 1989/12/28 | 1,260 | 1,270 | 1,230 | 1,260 | 108,000 |
| 1989/12/27 | 1,260 | 1,270 | 1,230 | 1,260 | 194,000 |
| 1989/12/26 | 1,270 | 1,270 | 1,250 | 1,260 | 92,000 |
| 1989/12/25 | 1,260 | 1,270 | 1,250 | 1,270 | 72,000 |
| 1989/12/22 | 1,270 | 1,270 | 1,250 | 1,250 | 67,000 |
| 1989/12/21 | 1,270 | 1,270 | 1,260 | 1,270 | 37,000 |
| 1989/12/20 | 1,290 | 1,290 | 1,260 | 1,260 | 147,000 |
| 1989/12/19 | 1,270 | 1,290 | 1,270 | 1,290 | 249,000 |
| 1989/12/18 | 1,270 | 1,270 | 1,260 | 1,270 | 127,000 |
| 1989/12/15 | 1,280 | 1,280 | 1,260 | 1,260 | 81,000 |
| 1989/12/14 | 1,270 | 1,290 | 1,270 | 1,280 | 105,000 |
| 1989/12/13 | 1,290 | 1,290 | 1,260 | 1,290 | 172,000 |
| 1989/12/12 | 1,280 | 1,290 | 1,270 | 1,280 | 106,000 |
| 1989/12/11 | 1,290 | 1,300 | 1,270 | 1,270 | 146,000 |
| 1989/12/08 | 1,290 | 1,290 | 1,280 | 1,280 | 98,000 |
| 1989/12/07 | 1,280 | 1,300 | 1,270 | 1,280 | 127,000 |
| 1989/12/06 | 1,300 | 1,300 | 1,270 | 1,290 | 94,000 |
| 1989/12/05 | 1,270 | 1,320 | 1,260 | 1,310 | 246,000 |
| 1989/12/04 | 1,260 | 1,260 | 1,250 | 1,260 | 204,000 |
| 1989/12/01 | 1,260 | 1,270 | 1,250 | 1,250 | 160,000 |
| 1989/11/30 | 1,260 | 1,280 | 1,250 | 1,260 | 89,000 |
| 1989/11/29 | 1,270 | 1,280 | 1,250 | 1,260 | 168,000 |
| 1989/11/28 | 1,280 | 1,290 | 1,270 | 1,280 | 124,000 |
| 1989/11/27 | 1,270 | 1,300 | 1,270 | 1,290 | 66,000 |
| 1989/11/24 | 1,280 | 1,290 | 1,260 | 1,260 | 61,000 |
| 1989/11/22 | 1,270 | 1,300 | 1,260 | 1,290 | 521,000 |
| 1989/11/21 | 1,330 | 1,340 | 1,260 | 1,260 | 316,000 |
| 1989/11/20 | 1,300 | 1,320 | 1,290 | 1,320 | 209,000 |
| 1989/11/17 | 1,310 | 1,330 | 1,290 | 1,290 | 273,000 |
| 1989/11/16 | 1,290 | 1,340 | 1,290 | 1,310 | 349,000 |
| 1989/11/15 | 1,280 | 1,320 | 1,280 | 1,310 | 248,000 |
| 1989/11/14 | 1,260 | 1,280 | 1,260 | 1,280 | 62,000 |
| 1989/11/13 | 1,270 | 1,280 | 1,250 | 1,250 | 103,000 |
| 1989/11/10 | 1,280 | 1,280 | 1,270 | 1,270 | 194,000 |
| 1989/11/09 | 1,270 | 1,280 | 1,260 | 1,270 | 147,000 |
| 1989/11/08 | 1,270 | 1,280 | 1,260 | 1,270 | 112,000 |
| 1989/11/07 | 1,280 | 1,290 | 1,270 | 1,280 | 76,000 |
| 1989/11/06 | 1,280 | 1,290 | 1,260 | 1,270 | 175,000 |
| 1989/11/02 | 1,260 | 1,280 | 1,250 | 1,280 | 157,000 |
| 1989/11/01 | 1,260 | 1,280 | 1,250 | 1,260 | 170,000 |
| 1989/10/31 | 1,260 | 1,260 | 1,250 | 1,260 | 36,000 |
| 1989/10/30 | 1,250 | 1,260 | 1,250 | 1,260 | 27,000 |
| 1989/10/27 | 1,260 | 1,260 | 1,250 | 1,260 | 136,000 |
| 1989/10/26 | 1,280 | 1,300 | 1,250 | 1,250 | 163,000 |
| 1989/10/25 | 1,300 | 1,310 | 1,270 | 1,270 | 156,000 |
| 1989/10/24 | 1,300 | 1,320 | 1,300 | 1,300 | 118,000 |
| 1989/10/23 | 1,320 | 1,330 | 1,290 | 1,290 | 85,000 |
| 1989/10/20 | 1,360 | 1,360 | 1,290 | 1,290 | 243,000 |
| 1989/10/19 | 1,330 | 1,360 | 1,310 | 1,350 | 275,000 |
| 1989/10/18 | 1,250 | 1,270 | 1,240 | 1,250 | 79,000 |
| 1989/10/17 | 1,260 | 1,260 | 1,240 | 1,240 | 184,000 |
| 1989/10/16 | 1,230 | 1,270 | 1,220 | 1,220 | 194,000 |
| 1989/10/13 | 1,250 | 1,290 | 1,250 | 1,290 | 109,000 |
| 1989/10/12 | 1,270 | 1,290 | 1,260 | 1,270 | 139,000 |
| 1989/10/11 | 1,340 | 1,340 | 1,290 | 1,310 | 168,000 |
| 1989/10/09 | 1,330 | 1,350 | 1,300 | 1,350 | 221,000 |
| 1989/10/06 | 1,380 | 1,380 | 1,310 | 1,340 | 424,000 |
| 1989/10/05 | 1,380 | 1,420 | 1,370 | 1,380 | 2,037,000 |
| 1989/10/04 | 1,370 | 1,370 | 1,340 | 1,360 | 683,000 |
| 1989/10/03 | 1,340 | 1,350 | 1,320 | 1,350 | 342,000 |
| 1989/10/02 | 1,370 | 1,380 | 1,330 | 1,330 | 334,000 |
| 1989/09/29 | 1,370 | 1,380 | 1,340 | 1,350 | 864,000 |
| 1989/09/28 | 1,260 | 1,390 | 1,260 | 1,350 | 1,772,000 |
| 1989/09/27 | 1,250 | 1,290 | 1,220 | 1,280 | 321,000 |
| 1989/09/26 | 1,200 | 1,250 | 1,190 | 1,250 | 226,000 |
| 1989/09/25 | 1,230 | 1,240 | 1,190 | 1,240 | 267,000 |
| 1989/09/22 | 1,220 | 1,250 | 1,220 | 1,250 | 79,000 |
| 1989/09/21 | 1,220 | 1,250 | 1,220 | 1,220 | 227,000 |
| 1989/09/20 | 1,210 | 1,240 | 1,210 | 1,240 | 82,000 |
| 1989/09/19 | 1,210 | 1,250 | 1,200 | 1,250 | 176,000 |
| 1989/09/18 | 1,260 | 1,260 | 1,230 | 1,230 | 136,000 |
| 1989/09/14 | 1,270 | 1,280 | 1,230 | 1,260 | 164,000 |
| 1989/09/13 | 1,280 | 1,290 | 1,270 | 1,270 | 133,000 |
| 1989/09/12 | 1,270 | 1,290 | 1,270 | 1,280 | 78,000 |
| 1989/09/11 | 1,280 | 1,290 | 1,270 | 1,270 | 121,000 |
| 1989/09/08 | 1,270 | 1,300 | 1,250 | 1,260 | 350,000 |
| 1989/09/07 | 1,300 | 1,300 | 1,270 | 1,270 | 134,000 |
| 1989/09/06 | 1,280 | 1,310 | 1,270 | 1,270 | 234,000 |
| 1989/09/05 | 1,290 | 1,320 | 1,280 | 1,280 | 212,000 |
| 1989/09/04 | 1,250 | 1,310 | 1,250 | 1,310 | 110,000 |
| 1989/09/01 | 1,320 | 1,330 | 1,270 | 1,270 | 239,000 |
| 1989/08/31 | 1,300 | 1,310 | 1,280 | 1,310 | 191,000 |
| 1989/08/30 | 1,330 | 1,350 | 1,300 | 1,320 | 567,000 |
| 1989/08/29 | 1,290 | 1,340 | 1,290 | 1,330 | 636,000 |
| 1989/08/28 | 1,290 | 1,300 | 1,280 | 1,290 | 130,000 |
| 1989/08/25 | 1,300 | 1,310 | 1,280 | 1,290 | 193,000 |
| 1989/08/24 | 1,300 | 1,310 | 1,280 | 1,290 | 194,000 |
| 1989/08/23 | 1,310 | 1,320 | 1,300 | 1,310 | 180,000 |
| 1989/08/22 | 1,300 | 1,340 | 1,300 | 1,300 | 299,000 |
| 1989/08/21 | 1,320 | 1,340 | 1,290 | 1,290 | 279,000 |
| 1989/08/18 | 1,360 | 1,360 | 1,320 | 1,340 | 688,000 |
| 1989/08/17 | 1,320 | 1,420 | 1,310 | 1,360 | 10,563,000 |
| 1989/08/16 | 1,300 | 1,320 | 1,290 | 1,320 | 169,000 |
| 1989/08/15 | 1,290 | 1,340 | 1,290 | 1,320 | 586,000 |
| 1989/08/14 | 1,250 | 1,300 | 1,250 | 1,300 | 204,000 |
| 1989/08/11 | 1,270 | 1,270 | 1,240 | 1,240 | 209,000 |
| 1989/08/10 | 1,240 | 1,300 | 1,240 | 1,270 | 336,000 |
| 1989/08/09 | 1,250 | 1,270 | 1,240 | 1,240 | 222,000 |
| 1989/08/08 | 1,230 | 1,250 | 1,220 | 1,250 | 164,000 |
| 1989/08/07 | 1,250 | 1,270 | 1,230 | 1,250 | 188,000 |
| 1989/08/04 | 1,290 | 1,290 | 1,260 | 1,270 | 313,000 |
| 1989/08/03 | 1,300 | 1,300 | 1,270 | 1,280 | 283,000 |
| 1989/08/02 | 1,300 | 1,310 | 1,280 | 1,280 | 558,000 |
| 1989/08/01 | 1,340 | 1,340 | 1,300 | 1,300 | 852,000 |
| 1989/07/31 | 1,330 | 1,340 | 1,320 | 1,340 | 1,333,000 |
| 1989/07/28 | 1,300 | 1,350 | 1,280 | 1,300 | 1,745,000 |
| 1989/07/27 | 1,300 | 1,310 | 1,270 | 1,300 | 1,481,000 |
| 1989/07/26 | 1,300 | 1,350 | 1,290 | 1,300 | 2,548,000 |
| 1989/07/25 | 1,250 | 1,320 | 1,250 | 1,310 | 4,088,000 |
| 1989/07/24 | 1,160 | 1,220 | 1,160 | 1,200 | 606,000 |
| 1989/07/21 | 1,180 | 1,210 | 1,160 | 1,180 | 591,000 |
| 1989/07/20 | 1,140 | 1,220 | 1,140 | 1,200 | 788,000 |
| 1989/07/19 | 1,130 | 1,150 | 1,130 | 1,130 | 74,000 |
| 1989/07/18 | 1,140 | 1,150 | 1,120 | 1,120 | 157,000 |
| 1989/07/17 | 1,140 | 1,150 | 1,130 | 1,150 | 49,000 |
| 1989/07/14 | 1,120 | 1,170 | 1,120 | 1,150 | 353,000 |
| 1989/07/13 | 1,110 | 1,130 | 1,110 | 1,120 | 42,000 |
| 1989/07/12 | 1,130 | 1,130 | 1,120 | 1,120 | 25,000 |
| 1989/07/11 | 1,120 | 1,150 | 1,120 | 1,140 | 132,000 |
| 1989/07/10 | 1,120 | 1,120 | 1,110 | 1,120 | 31,000 |
| 1989/07/07 | 1,100 | 1,140 | 1,100 | 1,140 | 73,000 |
| 1989/07/06 | 1,110 | 1,110 | 1,100 | 1,100 | 54,000 |
| 1989/07/05 | 1,110 | 1,120 | 1,100 | 1,100 | 85,000 |
| 1989/07/04 | 1,100 | 1,140 | 1,090 | 1,110 | 123,000 |
| 1989/07/03 | 1,080 | 1,090 | 1,080 | 1,080 | 73,000 |
| 1989/06/30 | 1,120 | 1,120 | 1,080 | 1,080 | 70,000 |
| 1989/06/29 | 1,140 | 1,140 | 1,100 | 1,100 | 111,000 |
| 1989/06/28 | 1,160 | 1,170 | 1,120 | 1,140 | 256,000 |
| 1989/06/27 | 1,170 | 1,170 | 1,150 | 1,170 | 219,000 |
| 1989/06/26 | 1,150 | 1,150 | 1,130 | 1,140 | 136,000 |
| 1989/06/23 | 1,140 | 1,150 | 1,120 | 1,150 | 115,000 |
| 1989/06/22 | 1,150 | 1,150 | 1,120 | 1,120 | 94,000 |
| 1989/06/21 | 1,090 | 1,150 | 1,090 | 1,140 | 121,000 |
| 1989/06/20 | 1,080 | 1,110 | 1,070 | 1,100 | 324,000 |
| 1989/06/19 | 1,080 | 1,100 | 1,080 | 1,100 | 129,000 |
| 1989/06/16 | 1,060 | 1,080 | 1,060 | 1,080 | 196,000 |
| 1989/06/15 | 1,070 | 1,100 | 1,060 | 1,070 | 310,000 |
| 1989/06/14 | 1,100 | 1,110 | 1,080 | 1,090 | 399,000 |
| 1989/06/13 | 1,130 | 1,140 | 1,110 | 1,130 | 236,000 |
| 1989/06/12 | 1,170 | 1,180 | 1,130 | 1,160 | 140,000 |
| 1989/06/09 | 1,190 | 1,200 | 1,180 | 1,190 | 343,000 |
| 1989/06/08 | 1,200 | 1,220 | 1,190 | 1,190 | 489,000 |
| 1989/06/07 | 1,220 | 1,240 | 1,180 | 1,180 | 1,036,000 |
| 1989/06/06 | 1,220 | 1,240 | 1,180 | 1,220 | 1,277,000 |
| 1989/06/05 | 1,190 | 1,270 | 1,190 | 1,200 | 3,236,000 |
| 1989/06/02 | 1,200 | 1,240 | 1,180 | 1,180 | 3,280,000 |
| 1989/06/01 | 1,080 | 1,200 | 1,080 | 1,160 | 2,600,000 |
| 1989/05/31 | 1,040 | 1,070 | 1,040 | 1,070 | 339,000 |
| 1989/05/30 | 1,050 | 1,060 | 1,020 | 1,040 | 130,000 |
| 1989/05/29 | 1,000 | 1,070 | 1,000 | 1,050 | 372,000 |
| 1989/05/26 | 987 | 1,000 | 987 | 998 | 41,000 |
| 1989/05/25 | 1,000 | 1,000 | 985 | 986 | 59,000 |
| 1989/05/24 | 990 | 1,000 | 975 | 1,000 | 110,000 |
| 1989/05/23 | 1,000 | 1,000 | 991 | 995 | 65,000 |
| 1989/05/22 | 1,010 | 1,040 | 1,000 | 1,000 | 56,000 |
| 1989/05/19 | 1,020 | 1,020 | 1,010 | 1,020 | 82,000 |
| 1989/05/18 | 1,030 | 1,040 | 1,020 | 1,020 | 126,000 |
| 1989/05/17 | 1,050 | 1,050 | 1,030 | 1,040 | 57,000 |
| 1989/05/16 | 1,040 | 1,050 | 1,030 | 1,040 | 20,000 |
| 1989/05/15 | 1,020 | 1,070 | 1,020 | 1,030 | 102,000 |
| 1989/05/12 | 1,030 | 1,050 | 1,020 | 1,050 | 160,000 |
| 1989/05/11 | 1,010 | 1,040 | 1,010 | 1,030 | 98,000 |
| 1989/05/10 | 1,050 | 1,050 | 1,040 | 1,040 | 39,000 |
| 1989/05/09 | 1,080 | 1,080 | 1,040 | 1,040 | 334,000 |
| 1989/05/08 | 1,020 | 1,090 | 1,020 | 1,050 | 283,000 |
| 1989/05/02 | 1,040 | 1,040 | 1,010 | 1,010 | 122,000 |
| 1989/05/01 | 1,020 | 1,040 | 1,020 | 1,030 | 108,000 |
| 1989/04/28 | 1,000 | 1,030 | 1,000 | 1,020 | 94,000 |
| 1989/04/27 | 1,000 | 1,000 | 990 | 1,000 | 87,000 |
| 1989/04/26 | 989 | 1,000 | 985 | 1,000 | 89,000 |
| 1989/04/25 | 975 | 1,000 | 975 | 1,000 | 157,000 |
| 1989/04/24 | 982 | 990 | 970 | 975 | 102,000 |
| 1989/04/21 | 969 | 986 | 969 | 980 | 171,000 |
| 1989/04/20 | 975 | 979 | 965 | 965 | 62,000 |
| 1989/04/19 | 975 | 991 | 970 | 985 | 126,000 |
| 1989/04/18 | 998 | 999 | 997 | 997 | 32,000 |
| 1989/04/17 | 990 | 998 | 985 | 998 | 40,000 |
| 1989/04/14 | 985 | 992 | 985 | 990 | 45,000 |
| 1989/04/13 | 990 | 990 | 984 | 985 | 76,000 |
| 1989/04/12 | 970 | 994 | 970 | 990 | 46,000 |
| 1989/04/11 | 990 | 990 | 980 | 980 | 34,000 |
| 1989/04/10 | 976 | 998 | 976 | 998 | 41,000 |
| 1989/04/07 | 965 | 990 | 965 | 975 | 25,000 |
| 1989/04/06 | 973 | 999 | 965 | 975 | 55,000 |
| 1989/04/05 | 995 | 999 | 962 | 962 | 45,000 |
| 1989/04/04 | 980 | 1,000 | 960 | 971 | 55,000 |
| 1989/04/03 | 980 | 1,000 | 980 | 1,000 | 48,000 |
| 1989/03/31 | 970 | 1,000 | 960 | 1,000 | 52,000 |
| 1989/03/30 | 1,000 | 1,000 | 970 | 971 | 52,000 |
| 1989/03/29 | 940 | 1,000 | 940 | 1,000 | 45,000 |
| 1989/03/28 | 0 | 0 | 0 | 0 | 0 |
| 1989/03/28 | 1 -> 1.08 分割 | ||||
| 1989/03/27 | 950 | 968 | 927 | 952 | 197,000 |
| 1989/03/24 | 990 | 994 | 970 | 971 | 144,000 |
| 1989/03/23 | 990 | 1,010 | 990 | 1,000 | 131,000 |
| 1989/03/22 | 1,000 | 1,000 | 990 | 995 | 297,000 |
| 1989/03/20 | 994 | 1,000 | 990 | 998 | 55,000 |
| 1989/03/17 | 1,000 | 1,010 | 985 | 985 | 172,000 |
| 1989/03/16 | 1,000 | 1,010 | 990 | 1,010 | 262,000 |
| 1989/03/15 | 1,000 | 1,000 | 986 | 999 | 130,000 |
| 1989/03/14 | 999 | 999 | 989 | 990 | 49,000 |
| 1989/03/13 | 1,000 | 1,000 | 991 | 1,000 | 60,000 |
| 1989/03/10 | 995 | 1,000 | 992 | 1,000 | 173,000 |
| 1989/03/09 | 1,010 | 1,010 | 995 | 995 | 140,000 |
| 1989/03/08 | 1,010 | 1,020 | 1,000 | 1,010 | 191,000 |
| 1989/03/07 | 1,020 | 1,020 | 995 | 1,010 | 122,000 |
| 1989/03/06 | 982 | 1,000 | 981 | 1,000 | 144,000 |
| 1989/03/03 | 960 | 962 | 953 | 962 | 67,000 |
| 1989/03/02 | 960 | 970 | 952 | 960 | 75,000 |
| 1989/03/01 | 970 | 970 | 960 | 960 | 99,000 |
| 1989/02/28 | 970 | 990 | 970 | 970 | 57,000 |
| 1989/02/27 | 990 | 991 | 970 | 970 | 102,000 |
| 1989/02/23 | 999 | 1,010 | 980 | 980 | 149,000 |
| 1989/02/22 | 1,010 | 1,020 | 1,000 | 1,010 | 84,000 |
| 1989/02/21 | 990 | 1,020 | 990 | 1,010 | 126,000 |
| 1989/02/20 | 1,000 | 1,000 | 990 | 990 | 48,000 |
| 1989/02/17 | 1,000 | 1,020 | 1,000 | 1,000 | 154,000 |
| 1989/02/16 | 1,020 | 1,020 | 1,000 | 1,000 | 97,000 |
| 1989/02/15 | 1,020 | 1,040 | 1,000 | 1,000 | 126,000 |
| 1989/02/14 | 1,060 | 1,060 | 1,030 | 1,040 | 148,000 |
| 1989/02/13 | 1,060 | 1,080 | 1,050 | 1,060 | 123,000 |
| 1989/02/10 | 1,070 | 1,090 | 1,070 | 1,070 | 91,000 |
| 1989/02/09 | 1,090 | 1,100 | 1,070 | 1,090 | 221,000 |
| 1989/02/08 | 1,070 | 1,080 | 1,070 | 1,080 | 128,000 |
| 1989/02/07 | 1,080 | 1,090 | 1,060 | 1,080 | 146,000 |
| 1989/02/06 | 1,100 | 1,100 | 1,070 | 1,090 | 159,000 |
| 1989/02/03 | 1,090 | 1,100 | 1,080 | 1,100 | 194,000 |
| 1989/02/02 | 1,080 | 1,090 | 1,070 | 1,080 | 187,000 |
| 1989/02/01 | 1,090 | 1,090 | 1,070 | 1,070 | 234,000 |
| 1989/01/31 | 1,090 | 1,100 | 1,070 | 1,090 | 529,000 |
| 1989/01/30 | 1,090 | 1,090 | 1,060 | 1,070 | 134,000 |
| 1989/01/28 | 1,060 | 1,090 | 1,050 | 1,090 | 242,000 |
| 1989/01/27 | 1,080 | 1,100 | 1,050 | 1,050 | 240,000 |
| 1989/01/26 | 1,120 | 1,130 | 1,060 | 1,060 | 550,000 |
| 1989/01/25 | 1,040 | 1,130 | 1,030 | 1,090 | 1,123,000 |
| 1989/01/24 | 985 | 1,000 | 981 | 1,000 | 238,000 |
| 1989/01/23 | 986 | 1,000 | 985 | 989 | 78,000 |
| 1989/01/20 | 985 | 999 | 985 | 990 | 117,000 |
| 1989/01/19 | 1,000 | 1,000 | 980 | 987 | 138,000 |
| 1989/01/18 | 980 | 990 | 980 | 990 | 70,000 |
| 1989/01/17 | 984 | 1,000 | 980 | 990 | 90,000 |
| 1989/01/13 | 1,000 | 1,010 | 979 | 980 | 315,000 |
| 1989/01/12 | 970 | 998 | 970 | 998 | 157,000 |
| 1989/01/11 | 951 | 975 | 950 | 962 | 87,000 |
| 1989/01/10 | 940 | 950 | 940 | 950 | 86,000 |
| 1989/01/09 | 931 | 949 | 929 | 949 | 98,000 |
| 1989/01/06 | 935 | 935 | 930 | 930 | 46,000 |
| 1989/01/05 | 949 | 950 | 935 | 935 | 36,000 |
| 1989/01/04 | 925 | 950 | 925 | 950 | 25,000 |