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 |
|---|---|---|---|---|---|
| 1991/12/30 | 827 | 827 | 814 | 820 | 52,000 |
| 1991/12/27 | 805 | 815 | 801 | 810 | 28,000 |
| 1991/12/26 | 810 | 815 | 795 | 795 | 52,000 |
| 1991/12/25 | 790 | 816 | 790 | 816 | 71,000 |
| 1991/12/24 | 815 | 816 | 790 | 795 | 104,000 |
| 1991/12/20 | 825 | 825 | 790 | 795 | 161,000 |
| 1991/12/19 | 831 | 840 | 825 | 825 | 37,000 |
| 1991/12/18 | 850 | 855 | 831 | 831 | 25,000 |
| 1991/12/17 | 860 | 865 | 850 | 860 | 42,000 |
| 1991/12/16 | 847 | 860 | 846 | 859 | 26,000 |
| 1991/12/13 | 860 | 860 | 840 | 840 | 79,000 |
| 1991/12/12 | 822 | 840 | 822 | 840 | 43,000 |
| 1991/12/11 | 832 | 835 | 810 | 819 | 110,000 |
| 1991/12/10 | 843 | 860 | 835 | 835 | 52,000 |
| 1991/12/09 | 841 | 865 | 841 | 862 | 22,000 |
| 1991/12/06 | 846 | 859 | 840 | 840 | 49,000 |
| 1991/12/05 | 851 | 851 | 840 | 848 | 44,000 |
| 1991/12/04 | 817 | 839 | 810 | 836 | 122,000 |
| 1991/12/03 | 815 | 820 | 810 | 817 | 123,000 |
| 1991/12/02 | 837 | 837 | 810 | 810 | 89,000 |
| 1991/11/29 | 829 | 840 | 826 | 827 | 75,000 |
| 1991/11/28 | 830 | 835 | 820 | 830 | 89,000 |
| 1991/11/27 | 836 | 845 | 825 | 837 | 144,000 |
| 1991/11/26 | 850 | 855 | 810 | 816 | 284,000 |
| 1991/11/25 | 875 | 875 | 815 | 840 | 307,000 |
| 1991/11/22 | 890 | 895 | 875 | 876 | 75,000 |
| 1991/11/21 | 895 | 900 | 885 | 895 | 106,000 |
| 1991/11/20 | 900 | 900 | 890 | 895 | 114,000 |
| 1991/11/19 | 911 | 920 | 900 | 905 | 87,000 |
| 1991/11/18 | 890 | 915 | 880 | 891 | 108,000 |
| 1991/11/15 | 956 | 956 | 910 | 910 | 138,000 |
| 1991/11/14 | 970 | 970 | 946 | 946 | 99,000 |
| 1991/11/13 | 965 | 971 | 958 | 960 | 72,000 |
| 1991/11/12 | 970 | 970 | 958 | 958 | 127,000 |
| 1991/11/11 | 985 | 986 | 961 | 965 | 62,000 |
| 1991/11/08 | 993 | 1,000 | 985 | 985 | 149,000 |
| 1991/11/07 | 993 | 1,040 | 993 | 996 | 465,000 |
| 1991/11/06 | 1,050 | 1,080 | 980 | 983 | 712,000 |
| 1991/11/05 | 1,060 | 1,060 | 1,040 | 1,060 | 108,000 |
| 1991/11/01 | 1,030 | 1,070 | 1,030 | 1,040 | 349,000 |
| 1991/10/31 | 1,070 | 1,070 | 1,040 | 1,040 | 239,000 |
| 1991/10/30 | 1,080 | 1,090 | 1,060 | 1,070 | 707,000 |
| 1991/10/29 | 1,050 | 1,080 | 1,040 | 1,070 | 603,000 |
| 1991/10/28 | 1,040 | 1,050 | 1,020 | 1,050 | 175,000 |
| 1991/10/25 | 1,060 | 1,060 | 1,030 | 1,030 | 607,000 |
| 1991/10/24 | 1,080 | 1,080 | 1,050 | 1,070 | 945,000 |
| 1991/10/23 | 1,060 | 1,070 | 1,040 | 1,040 | 1,256,000 |
| 1991/10/22 | 981 | 1,060 | 979 | 1,050 | 2,618,000 |
| 1991/10/21 | 970 | 990 | 965 | 990 | 212,000 |
| 1991/10/18 | 942 | 960 | 942 | 960 | 51,000 |
| 1991/10/17 | 938 | 960 | 938 | 960 | 168,000 |
| 1991/10/16 | 950 | 950 | 936 | 936 | 67,000 |
| 1991/10/15 | 940 | 945 | 930 | 945 | 145,000 |
| 1991/10/14 | 941 | 942 | 932 | 932 | 69,000 |
| 1991/10/11 | 966 | 967 | 940 | 945 | 118,000 |
| 1991/10/09 | 966 | 975 | 960 | 967 | 85,000 |
| 1991/10/08 | 980 | 986 | 956 | 966 | 135,000 |
| 1991/10/07 | 1,010 | 1,010 | 980 | 980 | 301,000 |
| 1991/10/04 | 962 | 1,010 | 962 | 1,000 | 1,314,000 |
| 1991/10/03 | 950 | 965 | 940 | 951 | 124,000 |
| 1991/10/02 | 960 | 965 | 956 | 961 | 152,000 |
| 1991/10/01 | 936 | 969 | 936 | 965 | 136,000 |
| 1991/09/30 | 940 | 940 | 925 | 936 | 135,000 |
| 1991/09/27 | 940 | 950 | 921 | 928 | 178,000 |
| 1991/09/26 | 969 | 970 | 942 | 946 | 122,000 |
| 1991/09/25 | 925 | 980 | 925 | 960 | 759,000 |
| 1991/09/24 | 921 | 921 | 915 | 915 | 107,000 |
| 1991/09/20 | 927 | 931 | 915 | 925 | 256,000 |
| 1991/09/19 | 940 | 948 | 906 | 907 | 480,000 |
| 1991/09/18 | 926 | 939 | 910 | 938 | 204,000 |
| 1991/09/17 | 915 | 930 | 912 | 928 | 277,000 |
| 1991/09/13 | 867 | 905 | 867 | 905 | 640,000 |
| 1991/09/12 | 886 | 886 | 865 | 870 | 140,000 |
| 1991/09/11 | 896 | 896 | 886 | 886 | 134,000 |
| 1991/09/10 | 900 | 910 | 895 | 905 | 77,000 |
| 1991/09/09 | 900 | 925 | 900 | 920 | 52,000 |
| 1991/09/06 | 919 | 930 | 910 | 910 | 303,000 |
| 1991/09/05 | 878 | 910 | 875 | 909 | 79,000 |
| 1991/09/04 | 859 | 875 | 859 | 875 | 42,000 |
| 1991/09/03 | 860 | 864 | 855 | 859 | 72,000 |
| 1991/09/02 | 850 | 868 | 850 | 860 | 58,000 |
| 1991/08/30 | 834 | 845 | 831 | 840 | 32,000 |
| 1991/08/29 | 825 | 835 | 825 | 835 | 30,000 |
| 1991/08/28 | 825 | 830 | 815 | 815 | 87,000 |
| 1991/08/27 | 821 | 835 | 820 | 825 | 82,000 |
| 1991/08/26 | 868 | 868 | 815 | 815 | 181,000 |
| 1991/08/23 | 870 | 875 | 867 | 868 | 98,000 |
| 1991/08/22 | 890 | 890 | 865 | 865 | 131,000 |
| 1991/08/21 | 836 | 871 | 828 | 860 | 72,000 |
| 1991/08/20 | 825 | 825 | 800 | 819 | 162,000 |
| 1991/08/19 | 880 | 880 | 830 | 830 | 227,000 |
| 1991/08/16 | 900 | 900 | 881 | 881 | 38,000 |
| 1991/08/15 | 901 | 901 | 900 | 900 | 23,000 |
| 1991/08/14 | 901 | 910 | 900 | 900 | 22,000 |
| 1991/08/13 | 905 | 920 | 905 | 920 | 98,000 |
| 1991/08/12 | 915 | 916 | 905 | 915 | 58,000 |
| 1991/08/09 | 902 | 916 | 900 | 916 | 37,000 |
| 1991/08/08 | 905 | 916 | 905 | 905 | 25,000 |
| 1991/08/07 | 915 | 920 | 900 | 905 | 34,000 |
| 1991/08/06 | 920 | 920 | 915 | 915 | 14,000 |
| 1991/08/05 | 958 | 958 | 920 | 930 | 55,000 |
| 1991/08/02 | 960 | 968 | 955 | 958 | 77,000 |
| 1991/08/01 | 950 | 953 | 947 | 953 | 75,000 |
| 1991/07/31 | 950 | 950 | 947 | 947 | 51,000 |
| 1991/07/30 | 933 | 947 | 933 | 947 | 28,000 |
| 1991/07/29 | 950 | 955 | 940 | 943 | 64,000 |
| 1991/07/26 | 925 | 968 | 925 | 940 | 35,000 |
| 1991/07/25 | 916 | 922 | 915 | 920 | 26,000 |
| 1991/07/24 | 915 | 915 | 910 | 913 | 95,000 |
| 1991/07/23 | 914 | 915 | 900 | 915 | 79,000 |
| 1991/07/22 | 915 | 920 | 905 | 915 | 68,000 |
| 1991/07/19 | 929 | 930 | 920 | 921 | 33,000 |
| 1991/07/18 | 930 | 930 | 900 | 910 | 97,000 |
| 1991/07/17 | 968 | 968 | 911 | 911 | 27,000 |
| 1991/07/16 | 940 | 970 | 930 | 968 | 86,000 |
| 1991/07/15 | 940 | 940 | 930 | 930 | 64,000 |
| 1991/07/12 | 910 | 924 | 910 | 911 | 59,000 |
| 1991/07/11 | 925 | 930 | 900 | 905 | 104,000 |
| 1991/07/10 | 910 | 931 | 900 | 925 | 187,000 |
| 1991/07/09 | 872 | 905 | 860 | 900 | 320,000 |
| 1991/07/08 | 950 | 950 | 870 | 870 | 194,000 |
| 1991/07/05 | 950 | 960 | 950 | 951 | 79,000 |
| 1991/07/04 | 950 | 950 | 935 | 935 | 89,000 |
| 1991/07/03 | 990 | 990 | 950 | 950 | 242,000 |
| 1991/07/02 | 1,000 | 1,010 | 970 | 970 | 34,000 |
| 1991/07/01 | 970 | 990 | 970 | 990 | 61,000 |
| 1991/06/28 | 961 | 970 | 930 | 930 | 121,000 |
| 1991/06/27 | 971 | 975 | 961 | 961 | 47,000 |
| 1991/06/26 | 961 | 979 | 961 | 965 | 50,000 |
| 1991/06/25 | 960 | 960 | 946 | 960 | 172,000 |
| 1991/06/24 | 985 | 985 | 970 | 970 | 68,000 |
| 1991/06/21 | 1,020 | 1,020 | 985 | 985 | 139,000 |
| 1991/06/20 | 980 | 1,010 | 971 | 1,010 | 75,000 |
| 1991/06/19 | 999 | 999 | 950 | 950 | 117,000 |
| 1991/06/18 | 1,000 | 1,020 | 1,000 | 1,010 | 51,000 |
| 1991/06/17 | 1,030 | 1,030 | 1,010 | 1,030 | 67,000 |
| 1991/06/14 | 990 | 1,030 | 981 | 1,010 | 141,000 |
| 1991/06/13 | 981 | 981 | 975 | 977 | 61,000 |
| 1991/06/12 | 962 | 975 | 962 | 966 | 194,000 |
| 1991/06/11 | 963 | 965 | 955 | 960 | 117,000 |
| 1991/06/10 | 1,000 | 1,000 | 964 | 964 | 77,000 |
| 1991/06/07 | 1,000 | 1,020 | 998 | 1,010 | 85,000 |
| 1991/06/06 | 1,010 | 1,010 | 1,000 | 1,000 | 29,000 |
| 1991/06/05 | 1,020 | 1,020 | 1,000 | 1,000 | 148,000 |
| 1991/06/04 | 1,020 | 1,020 | 1,000 | 1,010 | 79,000 |
| 1991/06/03 | 1,050 | 1,050 | 1,020 | 1,030 | 68,000 |
| 1991/05/31 | 1,010 | 1,050 | 1,010 | 1,050 | 48,000 |
| 1991/05/30 | 1,040 | 1,040 | 1,010 | 1,020 | 71,000 |
| 1991/05/29 | 1,020 | 1,060 | 1,010 | 1,020 | 53,000 |
| 1991/05/28 | 1,010 | 1,040 | 998 | 1,040 | 139,000 |
| 1991/05/27 | 1,010 | 1,020 | 1,010 | 1,010 | 56,000 |
| 1991/05/24 | 1,020 | 1,030 | 1,010 | 1,020 | 123,000 |
| 1991/05/23 | 1,030 | 1,040 | 1,010 | 1,010 | 73,000 |
| 1991/05/22 | 1,040 | 1,040 | 1,020 | 1,030 | 24,000 |
| 1991/05/21 | 1,020 | 1,050 | 1,000 | 1,050 | 94,000 |
| 1991/05/20 | 1,050 | 1,050 | 1,010 | 1,020 | 115,000 |
| 1991/05/17 | 1,040 | 1,050 | 1,030 | 1,030 | 86,000 |
| 1991/05/16 | 1,040 | 1,040 | 1,020 | 1,040 | 191,000 |
| 1991/05/15 | 1,060 | 1,060 | 1,050 | 1,060 | 90,000 |
| 1991/05/14 | 1,050 | 1,080 | 1,050 | 1,060 | 69,000 |
| 1991/05/13 | 1,050 | 1,070 | 1,050 | 1,070 | 52,000 |
| 1991/05/10 | 1,060 | 1,060 | 1,040 | 1,050 | 81,000 |
| 1991/05/09 | 1,040 | 1,060 | 1,040 | 1,060 | 52,000 |
| 1991/05/08 | 1,080 | 1,080 | 1,050 | 1,050 | 85,000 |
| 1991/05/07 | 1,060 | 1,090 | 1,060 | 1,090 | 122,000 |
| 1991/05/02 | 1,060 | 1,100 | 1,050 | 1,070 | 337,000 |
| 1991/05/01 | 1,050 | 1,060 | 1,020 | 1,020 | 400,000 |
| 1991/04/30 | 1,060 | 1,060 | 1,020 | 1,020 | 181,000 |
| 1991/04/26 | 1,030 | 1,050 | 1,020 | 1,050 | 401,000 |
| 1991/04/25 | 1,070 | 1,080 | 1,010 | 1,020 | 733,000 |
| 1991/04/24 | 1,100 | 1,110 | 1,060 | 1,080 | 505,000 |
| 1991/04/23 | 1,100 | 1,110 | 1,080 | 1,100 | 310,000 |
| 1991/04/22 | 1,130 | 1,140 | 1,100 | 1,120 | 121,000 |
| 1991/04/19 | 1,140 | 1,150 | 1,130 | 1,130 | 67,000 |
| 1991/04/18 | 1,150 | 1,160 | 1,130 | 1,140 | 102,000 |
| 1991/04/17 | 1,160 | 1,180 | 1,140 | 1,180 | 119,000 |
| 1991/04/16 | 1,150 | 1,180 | 1,140 | 1,150 | 111,000 |
| 1991/04/15 | 1,170 | 1,180 | 1,150 | 1,150 | 154,000 |
| 1991/04/12 | 1,150 | 1,170 | 1,130 | 1,160 | 152,000 |
| 1991/04/11 | 1,170 | 1,170 | 1,130 | 1,130 | 70,000 |
| 1991/04/10 | 1,180 | 1,180 | 1,140 | 1,140 | 96,000 |
| 1991/04/09 | 1,150 | 1,170 | 1,130 | 1,160 | 133,000 |
| 1991/04/08 | 1,190 | 1,190 | 1,140 | 1,150 | 283,000 |
| 1991/04/05 | 1,180 | 1,180 | 1,160 | 1,170 | 213,000 |
| 1991/04/04 | 1,200 | 1,200 | 1,150 | 1,160 | 133,000 |
| 1991/04/03 | 1,180 | 1,200 | 1,170 | 1,200 | 223,000 |
| 1991/04/02 | 1,180 | 1,180 | 1,160 | 1,180 | 156,000 |
| 1991/04/01 | 1,180 | 1,180 | 1,150 | 1,160 | 223,000 |
| 1991/03/29 | 1,190 | 1,200 | 1,180 | 1,180 | 207,000 |
| 1991/03/28 | 1,160 | 1,220 | 1,160 | 1,200 | 189,000 |
| 1991/03/27 | 1,200 | 1,200 | 1,150 | 1,160 | 290,000 |
| 1991/03/26 | 1,210 | 1,240 | 1,170 | 1,170 | 438,000 |
| 1991/03/25 | 1,180 | 1,200 | 1,180 | 1,200 | 238,000 |
| 1991/03/22 | 1,220 | 1,230 | 1,200 | 1,220 | 265,000 |
| 1991/03/20 | 1,230 | 1,240 | 1,190 | 1,220 | 654,000 |
| 1991/03/19 | 1,220 | 1,280 | 1,210 | 1,260 | 1,347,000 |
| 1991/03/18 | 1,220 | 1,230 | 1,210 | 1,230 | 446,000 |
| 1991/03/15 | 1,220 | 1,220 | 1,200 | 1,200 | 742,000 |
| 1991/03/14 | 1,180 | 1,240 | 1,170 | 1,210 | 2,404,000 |
| 1991/03/13 | 1,140 | 1,180 | 1,140 | 1,170 | 876,000 |
| 1991/03/12 | 1,150 | 1,150 | 1,110 | 1,140 | 180,000 |
| 1991/03/11 | 1,180 | 1,180 | 1,130 | 1,130 | 356,000 |
| 1991/03/08 | 1,060 | 1,190 | 1,060 | 1,170 | 875,000 |
| 1991/03/07 | 1,080 | 1,090 | 1,060 | 1,070 | 82,000 |
| 1991/03/06 | 1,060 | 1,090 | 1,060 | 1,070 | 96,000 |
| 1991/03/05 | 1,060 | 1,060 | 1,050 | 1,060 | 73,000 |
| 1991/03/04 | 1,060 | 1,080 | 1,050 | 1,050 | 65,000 |
| 1991/03/01 | 1,090 | 1,090 | 1,060 | 1,070 | 117,000 |
| 1991/02/28 | 1,100 | 1,120 | 1,080 | 1,100 | 111,000 |
| 1991/02/27 | 1,110 | 1,110 | 1,080 | 1,080 | 60,000 |
| 1991/02/26 | 1,120 | 1,150 | 1,110 | 1,110 | 149,000 |
| 1991/02/25 | 1,100 | 1,130 | 1,050 | 1,100 | 96,000 |
| 1991/02/22 | 1,120 | 1,120 | 1,080 | 1,120 | 141,000 |
| 1991/02/21 | 1,120 | 1,120 | 1,090 | 1,090 | 85,000 |
| 1991/02/20 | 1,130 | 1,150 | 1,070 | 1,100 | 128,000 |
| 1991/02/19 | 1,180 | 1,180 | 1,110 | 1,150 | 280,000 |
| 1991/02/18 | 1,140 | 1,180 | 1,120 | 1,160 | 669,000 |
| 1991/02/15 | 1,060 | 1,100 | 1,040 | 1,100 | 553,000 |
| 1991/02/14 | 1,040 | 1,080 | 1,020 | 1,060 | 595,000 |
| 1991/02/13 | 969 | 1,030 | 960 | 1,020 | 325,000 |
| 1991/02/12 | 958 | 969 | 943 | 969 | 154,000 |
| 1991/02/08 | 911 | 930 | 911 | 929 | 104,000 |
| 1991/02/07 | 926 | 930 | 920 | 921 | 75,000 |
| 1991/02/06 | 933 | 933 | 900 | 923 | 91,000 |
| 1991/02/05 | 883 | 920 | 883 | 920 | 69,000 |
| 1991/02/04 | 885 | 885 | 880 | 880 | 9,000 |
| 1991/02/01 | 880 | 880 | 870 | 870 | 113,000 |
| 1991/01/31 | 900 | 900 | 888 | 890 | 82,000 |
| 1991/01/30 | 871 | 888 | 870 | 888 | 97,000 |
| 1991/01/29 | 900 | 900 | 870 | 870 | 115,000 |
| 1991/01/28 | 890 | 900 | 879 | 899 | 108,000 |
| 1991/01/25 | 866 | 895 | 866 | 880 | 126,000 |
| 1991/01/24 | 860 | 867 | 850 | 865 | 102,000 |
| 1991/01/23 | 883 | 883 | 870 | 870 | 187,000 |
| 1991/01/22 | 881 | 889 | 881 | 883 | 31,000 |
| 1991/01/21 | 899 | 900 | 889 | 891 | 64,000 |
| 1991/01/18 | 910 | 920 | 901 | 906 | 199,000 |
| 1991/01/17 | 860 | 906 | 860 | 900 | 136,000 |
| 1991/01/16 | 895 | 900 | 870 | 870 | 141,000 |
| 1991/01/14 | 900 | 910 | 895 | 910 | 57,000 |
| 1991/01/11 | 890 | 900 | 885 | 900 | 78,000 |
| 1991/01/10 | 885 | 890 | 875 | 889 | 118,000 |
| 1991/01/09 | 899 | 900 | 885 | 886 | 139,000 |
| 1991/01/08 | 950 | 950 | 902 | 902 | 154,000 |
| 1991/01/07 | 980 | 980 | 950 | 950 | 88,000 |
| 1991/01/04 | 960 | 980 | 959 | 980 | 96,000 |