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 |
|---|---|---|---|---|---|
| 1990/12/28 | 953 | 960 | 951 | 960 | 75,000 |
| 1990/12/27 | 965 | 970 | 953 | 953 | 119,000 |
| 1990/12/26 | 965 | 975 | 960 | 965 | 168,000 |
| 1990/12/25 | 1,000 | 1,000 | 961 | 965 | 167,000 |
| 1990/12/21 | 1,000 | 1,020 | 982 | 1,000 | 113,000 |
| 1990/12/20 | 1,060 | 1,060 | 1,030 | 1,030 | 96,000 |
| 1990/12/19 | 1,040 | 1,060 | 1,040 | 1,040 | 112,000 |
| 1990/12/18 | 1,080 | 1,110 | 1,030 | 1,040 | 129,000 |
| 1990/12/17 | 1,070 | 1,080 | 1,060 | 1,070 | 52,000 |
| 1990/12/14 | 1,080 | 1,110 | 1,080 | 1,100 | 147,000 |
| 1990/12/13 | 1,090 | 1,110 | 1,080 | 1,100 | 121,000 |
| 1990/12/12 | 1,070 | 1,080 | 1,050 | 1,080 | 118,000 |
| 1990/12/11 | 1,070 | 1,070 | 1,040 | 1,060 | 113,000 |
| 1990/12/10 | 1,060 | 1,090 | 1,050 | 1,050 | 286,000 |
| 1990/12/07 | 1,020 | 1,060 | 1,010 | 1,040 | 457,000 |
| 1990/12/06 | 980 | 990 | 950 | 990 | 538,000 |
| 1990/12/05 | 1,000 | 1,020 | 945 | 970 | 703,000 |
| 1990/12/04 | 1,030 | 1,050 | 999 | 999 | 264,000 |
| 1990/12/03 | 1,080 | 1,090 | 1,050 | 1,060 | 273,000 |
| 1990/11/30 | 1,000 | 1,030 | 981 | 1,000 | 398,000 |
| 1990/11/29 | 1,100 | 1,120 | 1,020 | 1,050 | 453,000 |
| 1990/11/28 | 1,200 | 1,200 | 1,140 | 1,140 | 215,000 |
| 1990/11/27 | 1,200 | 1,230 | 1,170 | 1,220 | 226,000 |
| 1990/11/26 | 1,200 | 1,220 | 1,190 | 1,210 | 317,000 |
| 1990/11/22 | 1,210 | 1,240 | 1,210 | 1,220 | 188,000 |
| 1990/11/21 | 1,250 | 1,250 | 1,210 | 1,210 | 346,000 |
| 1990/11/20 | 1,270 | 1,320 | 1,260 | 1,270 | 807,000 |
| 1990/11/19 | 1,220 | 1,260 | 1,220 | 1,260 | 312,000 |
| 1990/11/16 | 1,200 | 1,260 | 1,200 | 1,240 | 435,000 |
| 1990/11/15 | 1,240 | 1,240 | 1,200 | 1,220 | 115,000 |
| 1990/11/14 | 1,210 | 1,240 | 1,210 | 1,220 | 119,000 |
| 1990/11/13 | 1,210 | 1,250 | 1,210 | 1,240 | 184,000 |
| 1990/11/09 | 1,180 | 1,200 | 1,170 | 1,170 | 301,000 |
| 1990/11/08 | 1,210 | 1,220 | 1,190 | 1,200 | 207,000 |
| 1990/11/07 | 1,240 | 1,270 | 1,210 | 1,230 | 239,000 |
| 1990/11/06 | 1,310 | 1,310 | 1,250 | 1,250 | 428,000 |
| 1990/11/05 | 1,290 | 1,310 | 1,280 | 1,290 | 263,000 |
| 1990/11/02 | 1,270 | 1,280 | 1,240 | 1,270 | 553,000 |
| 1990/11/01 | 1,340 | 1,340 | 1,270 | 1,280 | 627,000 |
| 1990/10/31 | 1,340 | 1,340 | 1,310 | 1,330 | 414,000 |
| 1990/10/30 | 1,370 | 1,370 | 1,320 | 1,340 | 526,000 |
| 1990/10/29 | 1,300 | 1,380 | 1,300 | 1,350 | 2,154,000 |
| 1990/10/26 | 1,320 | 1,330 | 1,290 | 1,300 | 765,000 |
| 1990/10/25 | 1,350 | 1,360 | 1,320 | 1,320 | 2,390,000 |
| 1990/10/24 | 1,260 | 1,350 | 1,250 | 1,310 | 4,569,000 |
| 1990/10/23 | 1,190 | 1,280 | 1,190 | 1,240 | 1,930,000 |
| 1990/10/22 | 1,190 | 1,190 | 1,170 | 1,190 | 211,000 |
| 1990/10/19 | 1,170 | 1,180 | 1,160 | 1,170 | 177,000 |
| 1990/10/18 | 1,140 | 1,180 | 1,140 | 1,150 | 228,000 |
| 1990/10/17 | 1,150 | 1,180 | 1,130 | 1,130 | 324,000 |
| 1990/10/16 | 1,180 | 1,180 | 1,120 | 1,120 | 269,000 |
| 1990/10/15 | 1,210 | 1,240 | 1,140 | 1,160 | 1,048,000 |
| 1990/10/12 | 1,120 | 1,190 | 1,070 | 1,170 | 911,000 |
| 1990/10/11 | 1,090 | 1,090 | 1,020 | 1,020 | 202,000 |
| 1990/10/09 | 1,130 | 1,150 | 1,100 | 1,100 | 186,000 |
| 1990/10/08 | 1,110 | 1,200 | 1,100 | 1,140 | 257,000 |
| 1990/10/05 | 1,200 | 1,240 | 1,110 | 1,130 | 1,088,000 |
| 1990/10/04 | 970 | 1,060 | 969 | 1,060 | 318,000 |
| 1990/10/03 | 969 | 1,000 | 960 | 960 | 162,000 |
| 1990/10/02 | 920 | 950 | 910 | 940 | 182,000 |
| 1990/10/01 | 940 | 940 | 870 | 871 | 255,000 |
| 1990/09/28 | 1,000 | 1,000 | 920 | 960 | 175,000 |
| 1990/09/27 | 988 | 1,020 | 960 | 1,020 | 230,000 |
| 1990/09/26 | 1,070 | 1,070 | 960 | 998 | 270,000 |
| 1990/09/25 | 1,100 | 1,100 | 1,060 | 1,060 | 105,000 |
| 1990/09/21 | 1,060 | 1,160 | 1,060 | 1,150 | 214,000 |
| 1990/09/20 | 1,120 | 1,120 | 1,080 | 1,100 | 84,000 |
| 1990/09/19 | 1,130 | 1,130 | 1,090 | 1,130 | 86,000 |
| 1990/09/18 | 1,140 | 1,150 | 1,050 | 1,130 | 80,000 |
| 1990/09/17 | 1,170 | 1,170 | 1,130 | 1,150 | 49,000 |
| 1990/09/14 | 1,210 | 1,240 | 1,190 | 1,190 | 158,000 |
| 1990/09/13 | 1,290 | 1,300 | 1,220 | 1,250 | 329,000 |
| 1990/09/12 | 1,110 | 1,280 | 1,110 | 1,250 | 517,000 |
| 1990/09/11 | 1,110 | 1,110 | 1,090 | 1,100 | 57,000 |
| 1990/09/10 | 1,110 | 1,140 | 1,110 | 1,110 | 63,000 |
| 1990/09/07 | 1,070 | 1,090 | 1,030 | 1,070 | 120,000 |
| 1990/09/06 | 1,090 | 1,090 | 1,030 | 1,070 | 158,000 |
| 1990/09/05 | 1,080 | 1,110 | 1,000 | 1,070 | 272,000 |
| 1990/09/04 | 1,150 | 1,180 | 1,070 | 1,100 | 205,000 |
| 1990/09/03 | 1,260 | 1,280 | 1,150 | 1,150 | 156,000 |
| 1990/08/31 | 1,320 | 1,340 | 1,220 | 1,220 | 563,000 |
| 1990/08/30 | 1,250 | 1,320 | 1,210 | 1,300 | 565,000 |
| 1990/08/29 | 1,150 | 1,290 | 1,150 | 1,260 | 917,000 |
| 1990/08/28 | 1,060 | 1,090 | 1,040 | 1,090 | 282,000 |
| 1990/08/27 | 951 | 961 | 951 | 961 | 36,000 |
| 1990/08/24 | 900 | 931 | 890 | 931 | 228,000 |
| 1990/08/23 | 980 | 1,000 | 900 | 901 | 265,000 |
| 1990/08/22 | 1,070 | 1,070 | 1,000 | 1,020 | 128,000 |
| 1990/08/21 | 1,100 | 1,150 | 1,100 | 1,110 | 196,000 |
| 1990/08/20 | 1,110 | 1,160 | 1,080 | 1,100 | 114,000 |
| 1990/08/17 | 1,120 | 1,150 | 1,110 | 1,150 | 83,000 |
| 1990/08/16 | 1,190 | 1,190 | 1,080 | 1,170 | 78,000 |
| 1990/08/15 | 1,160 | 1,180 | 1,130 | 1,170 | 101,000 |
| 1990/08/14 | 1,150 | 1,170 | 1,140 | 1,140 | 129,000 |
| 1990/08/13 | 1,220 | 1,220 | 1,140 | 1,190 | 187,000 |
| 1990/08/10 | 1,220 | 1,230 | 1,180 | 1,220 | 122,000 |
| 1990/08/09 | 1,240 | 1,240 | 1,160 | 1,230 | 68,000 |
| 1990/08/08 | 1,200 | 1,220 | 1,170 | 1,220 | 169,000 |
| 1990/08/07 | 1,150 | 1,200 | 1,150 | 1,190 | 198,000 |
| 1990/08/06 | 1,210 | 1,250 | 1,210 | 1,250 | 102,000 |
| 1990/08/03 | 1,320 | 1,330 | 1,270 | 1,290 | 273,000 |
| 1990/08/02 | 1,350 | 1,360 | 1,320 | 1,360 | 223,000 |
| 1990/08/01 | 1,350 | 1,370 | 1,340 | 1,370 | 374,000 |
| 1990/07/31 | 1,320 | 1,350 | 1,320 | 1,330 | 175,000 |
| 1990/07/30 | 1,360 | 1,360 | 1,320 | 1,320 | 125,000 |
| 1990/07/27 | 1,360 | 1,360 | 1,330 | 1,340 | 176,000 |
| 1990/07/26 | 1,370 | 1,390 | 1,340 | 1,380 | 189,000 |
| 1990/07/25 | 1,360 | 1,390 | 1,330 | 1,390 | 259,000 |
| 1990/07/24 | 1,350 | 1,370 | 1,350 | 1,360 | 79,000 |
| 1990/07/23 | 1,370 | 1,380 | 1,370 | 1,370 | 85,000 |
| 1990/07/20 | 1,420 | 1,430 | 1,400 | 1,400 | 233,000 |
| 1990/07/19 | 1,460 | 1,470 | 1,410 | 1,420 | 328,000 |
| 1990/07/18 | 1,430 | 1,500 | 1,430 | 1,450 | 1,277,000 |
| 1990/07/17 | 1,330 | 1,420 | 1,330 | 1,410 | 677,000 |
| 1990/07/16 | 1,310 | 1,340 | 1,310 | 1,320 | 127,000 |
| 1990/07/13 | 1,330 | 1,340 | 1,320 | 1,320 | 157,000 |
| 1990/07/12 | 1,310 | 1,350 | 1,310 | 1,350 | 152,000 |
| 1990/07/11 | 1,320 | 1,330 | 1,310 | 1,320 | 134,000 |
| 1990/07/10 | 1,330 | 1,350 | 1,320 | 1,320 | 182,000 |
| 1990/07/09 | 1,350 | 1,360 | 1,330 | 1,330 | 198,000 |
| 1990/07/06 | 1,340 | 1,360 | 1,320 | 1,350 | 293,000 |
| 1990/07/05 | 1,350 | 1,370 | 1,340 | 1,360 | 107,000 |
| 1990/07/04 | 1,310 | 1,360 | 1,310 | 1,350 | 217,000 |
| 1990/07/03 | 1,320 | 1,340 | 1,310 | 1,330 | 236,000 |
| 1990/07/02 | 1,370 | 1,370 | 1,300 | 1,320 | 145,000 |
| 1990/06/29 | 1,360 | 1,370 | 1,350 | 1,370 | 420,000 |
| 1990/06/28 | 1,370 | 1,390 | 1,340 | 1,360 | 249,000 |
| 1990/06/27 | 1,370 | 1,390 | 1,360 | 1,370 | 436,000 |
| 1990/06/26 | 1,380 | 1,390 | 1,370 | 1,370 | 286,000 |
| 1990/06/25 | 1,390 | 1,410 | 1,380 | 1,400 | 419,000 |
| 1990/06/22 | 1,400 | 1,450 | 1,390 | 1,450 | 343,000 |
| 1990/06/21 | 1,410 | 1,430 | 1,400 | 1,420 | 356,000 |
| 1990/06/20 | 1,390 | 1,410 | 1,380 | 1,400 | 888,000 |
| 1990/06/19 | 1,420 | 1,430 | 1,350 | 1,350 | 482,000 |
| 1990/06/18 | 1,470 | 1,470 | 1,440 | 1,460 | 289,000 |
| 1990/06/15 | 1,450 | 1,480 | 1,430 | 1,450 | 747,000 |
| 1990/06/14 | 1,410 | 1,450 | 1,400 | 1,410 | 386,000 |
| 1990/06/13 | 1,420 | 1,430 | 1,410 | 1,420 | 202,000 |
| 1990/06/12 | 1,450 | 1,470 | 1,420 | 1,430 | 767,000 |
| 1990/06/11 | 1,480 | 1,490 | 1,450 | 1,470 | 404,000 |
| 1990/06/08 | 1,530 | 1,530 | 1,460 | 1,480 | 739,000 |
| 1990/06/07 | 1,440 | 1,530 | 1,440 | 1,500 | 2,361,000 |
| 1990/06/06 | 1,510 | 1,510 | 1,460 | 1,460 | 839,000 |
| 1990/06/05 | 1,540 | 1,550 | 1,480 | 1,490 | 3,212,000 |
| 1990/06/04 | 1,460 | 1,540 | 1,450 | 1,540 | 4,804,000 |
| 1990/06/01 | 1,440 | 1,460 | 1,410 | 1,440 | 3,280,000 |
| 1990/05/31 | 1,370 | 1,450 | 1,360 | 1,430 | 5,326,000 |
| 1990/05/30 | 1,380 | 1,390 | 1,360 | 1,370 | 1,084,000 |
| 1990/05/29 | 1,330 | 1,390 | 1,330 | 1,350 | 3,205,000 |
| 1990/05/28 | 1,300 | 1,330 | 1,300 | 1,310 | 543,000 |
| 1990/05/25 | 1,340 | 1,350 | 1,290 | 1,300 | 393,000 |
| 1990/05/24 | 1,350 | 1,360 | 1,280 | 1,280 | 670,000 |
| 1990/05/23 | 1,360 | 1,370 | 1,340 | 1,360 | 1,041,000 |
| 1990/05/22 | 1,290 | 1,380 | 1,290 | 1,370 | 2,177,000 |
| 1990/05/21 | 1,330 | 1,340 | 1,280 | 1,280 | 557,000 |
| 1990/05/18 | 1,310 | 1,350 | 1,300 | 1,330 | 1,545,000 |
| 1990/05/17 | 1,290 | 1,310 | 1,280 | 1,290 | 475,000 |
| 1990/05/16 | 1,300 | 1,310 | 1,270 | 1,280 | 537,000 |
| 1990/05/15 | 1,300 | 1,340 | 1,290 | 1,290 | 1,720,000 |
| 1990/05/14 | 1,220 | 1,320 | 1,220 | 1,290 | 1,778,000 |
| 1990/05/11 | 1,250 | 1,250 | 1,230 | 1,240 | 397,000 |
| 1990/05/10 | 1,230 | 1,270 | 1,220 | 1,260 | 729,000 |
| 1990/05/09 | 1,150 | 1,250 | 1,150 | 1,250 | 936,000 |
| 1990/05/08 | 1,160 | 1,170 | 1,130 | 1,150 | 268,000 |
| 1990/05/07 | 1,080 | 1,170 | 1,080 | 1,170 | 309,000 |
| 1990/05/02 | 1,040 | 1,080 | 1,040 | 1,080 | 96,000 |
| 1990/05/01 | 1,050 | 1,050 | 1,030 | 1,050 | 40,000 |
| 1990/04/27 | 1,030 | 1,050 | 1,030 | 1,030 | 169,000 |
| 1990/04/26 | 1,030 | 1,040 | 1,000 | 1,020 | 85,000 |
| 1990/04/25 | 1,010 | 1,030 | 986 | 1,030 | 154,000 |
| 1990/04/24 | 1,040 | 1,040 | 990 | 1,000 | 115,000 |
| 1990/04/23 | 1,020 | 1,050 | 1,000 | 1,020 | 114,000 |
| 1990/04/20 | 980 | 1,020 | 980 | 1,000 | 128,000 |
| 1990/04/19 | 970 | 981 | 970 | 970 | 17,000 |
| 1990/04/18 | 951 | 960 | 930 | 940 | 36,000 |
| 1990/04/17 | 970 | 980 | 950 | 950 | 40,000 |
| 1990/04/16 | 990 | 990 | 970 | 970 | 34,000 |
| 1990/04/13 | 1,000 | 1,000 | 980 | 980 | 14,000 |
| 1990/04/12 | 1,010 | 1,020 | 985 | 985 | 103,000 |
| 1990/04/11 | 980 | 1,000 | 960 | 1,000 | 60,000 |
| 1990/04/10 | 970 | 1,000 | 950 | 950 | 155,000 |
| 1990/04/06 | 851 | 909 | 851 | 900 | 118,000 |
| 1990/04/05 | 882 | 882 | 870 | 870 | 184,000 |
| 1990/04/04 | 950 | 951 | 910 | 910 | 172,000 |
| 1990/04/03 | 930 | 931 | 900 | 910 | 102,000 |
| 1990/04/02 | 1,000 | 1,000 | 900 | 900 | 110,000 |
| 1990/03/30 | 1,100 | 1,100 | 1,010 | 1,010 | 97,000 |
| 1990/03/29 | 1,040 | 1,070 | 1,030 | 1,070 | 58,000 |
| 1990/03/28 | 1,060 | 1,080 | 1,000 | 1,000 | 103,000 |
| 1990/03/27 | 1,090 | 1,120 | 1,070 | 1,070 | 79,000 |
| 1990/03/26 | 1,030 | 1,080 | 1,030 | 1,080 | 138,000 |
| 1990/03/23 | 1,010 | 1,080 | 1,010 | 1,020 | 126,000 |
| 1990/03/22 | 1,090 | 1,090 | 990 | 1,050 | 109,000 |
| 1990/03/20 | 1,170 | 1,180 | 1,120 | 1,120 | 141,000 |
| 1990/03/19 | 1,240 | 1,240 | 1,160 | 1,160 | 206,000 |
| 1990/03/16 | 1,230 | 1,240 | 1,220 | 1,240 | 106,000 |
| 1990/03/15 | 1,210 | 1,250 | 1,210 | 1,220 | 64,000 |
| 1990/03/14 | 1,210 | 1,230 | 1,210 | 1,230 | 112,000 |
| 1990/03/13 | 1,230 | 1,240 | 1,210 | 1,230 | 99,000 |
| 1990/03/12 | 1,230 | 1,250 | 1,230 | 1,230 | 144,000 |
| 1990/03/09 | 1,180 | 1,230 | 1,180 | 1,230 | 118,000 |
| 1990/03/08 | 1,200 | 1,210 | 1,190 | 1,200 | 60,000 |
| 1990/03/07 | 1,190 | 1,220 | 1,180 | 1,220 | 69,000 |
| 1990/03/06 | 1,190 | 1,230 | 1,150 | 1,180 | 129,000 |
| 1990/03/05 | 1,180 | 1,230 | 1,160 | 1,230 | 163,000 |
| 1990/03/02 | 1,140 | 1,150 | 1,120 | 1,150 | 48,000 |
| 1990/03/01 | 1,150 | 1,180 | 1,120 | 1,160 | 59,000 |
| 1990/02/28 | 1,150 | 1,190 | 1,150 | 1,180 | 122,000 |
| 1990/02/27 | 1,110 | 1,150 | 1,110 | 1,140 | 164,000 |
| 1990/02/26 | 1,170 | 1,170 | 1,050 | 1,080 | 83,000 |
| 1990/02/23 | 1,190 | 1,190 | 1,160 | 1,190 | 110,000 |
| 1990/02/22 | 1,220 | 1,220 | 1,180 | 1,190 | 126,000 |
| 1990/02/21 | 1,220 | 1,230 | 1,200 | 1,200 | 50,000 |
| 1990/02/20 | 1,240 | 1,250 | 1,210 | 1,210 | 51,000 |
| 1990/02/19 | 1,230 | 1,260 | 1,220 | 1,260 | 95,000 |
| 1990/02/16 | 1,240 | 1,250 | 1,200 | 1,200 | 189,000 |
| 1990/02/15 | 1,230 | 1,280 | 1,220 | 1,260 | 192,000 |
| 1990/02/14 | 1,230 | 1,240 | 1,220 | 1,220 | 55,000 |
| 1990/02/13 | 1,250 | 1,250 | 1,220 | 1,220 | 46,000 |
| 1990/02/09 | 1,250 | 1,260 | 1,220 | 1,220 | 103,000 |
| 1990/02/08 | 1,220 | 1,260 | 1,210 | 1,260 | 231,000 |
| 1990/02/07 | 1,210 | 1,230 | 1,190 | 1,210 | 143,000 |
| 1990/02/06 | 1,200 | 1,210 | 1,190 | 1,210 | 135,000 |
| 1990/02/05 | 1,210 | 1,210 | 1,190 | 1,200 | 68,000 |
| 1990/02/02 | 1,230 | 1,230 | 1,200 | 1,210 | 111,000 |
| 1990/02/01 | 1,210 | 1,210 | 1,190 | 1,210 | 120,000 |
| 1990/01/31 | 1,220 | 1,230 | 1,200 | 1,200 | 69,000 |
| 1990/01/30 | 1,200 | 1,220 | 1,200 | 1,210 | 102,000 |
| 1990/01/29 | 1,240 | 1,240 | 1,190 | 1,190 | 61,000 |
| 1990/01/26 | 1,200 | 1,200 | 1,160 | 1,180 | 151,000 |
| 1990/01/25 | 1,220 | 1,240 | 1,190 | 1,200 | 108,000 |
| 1990/01/24 | 1,200 | 1,230 | 1,200 | 1,230 | 63,000 |
| 1990/01/23 | 1,200 | 1,210 | 1,200 | 1,200 | 66,000 |
| 1990/01/22 | 1,210 | 1,210 | 1,200 | 1,200 | 17,000 |
| 1990/01/19 | 1,220 | 1,220 | 1,200 | 1,200 | 101,000 |
| 1990/01/18 | 1,250 | 1,250 | 1,220 | 1,220 | 69,000 |
| 1990/01/17 | 1,220 | 1,250 | 1,220 | 1,250 | 150,000 |
| 1990/01/16 | 1,240 | 1,240 | 1,210 | 1,220 | 100,000 |
| 1990/01/12 | 1,270 | 1,280 | 1,240 | 1,240 | 151,000 |
| 1990/01/11 | 1,280 | 1,280 | 1,250 | 1,270 | 140,000 |
| 1990/01/10 | 1,250 | 1,290 | 1,240 | 1,290 | 163,000 |
| 1990/01/09 | 1,240 | 1,260 | 1,240 | 1,240 | 35,000 |
| 1990/01/08 | 1,250 | 1,270 | 1,240 | 1,240 | 61,000 |
| 1990/01/05 | 1,250 | 1,270 | 1,230 | 1,270 | 126,000 |
| 1990/01/04 | 1,260 | 1,270 | 1,260 | 1,270 | 58,000 |