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 |
|---|---|---|---|---|---|
| 1999/12/30 | 751 | 751 | 740 | 750 | 11,000 |
| 1999/12/29 | 790 | 790 | 750 | 755 | 37,000 |
| 1999/12/28 | 810 | 820 | 801 | 801 | 32,000 |
| 1999/12/27 | 840 | 840 | 810 | 810 | 45,000 |
| 1999/12/24 | 846 | 850 | 830 | 830 | 23,000 |
| 1999/12/22 | 823 | 830 | 821 | 826 | 15,000 |
| 1999/12/21 | 830 | 871 | 806 | 849 | 56,000 |
| 1999/12/20 | 851 | 851 | 831 | 831 | 124,000 |
| 1999/12/17 | 870 | 880 | 851 | 851 | 12,000 |
| 1999/12/16 | 876 | 911 | 860 | 870 | 17,000 |
| 1999/12/15 | 880 | 895 | 860 | 876 | 35,000 |
| 1999/12/14 | 949 | 950 | 930 | 930 | 16,000 |
| 1999/12/13 | 921 | 985 | 917 | 979 | 73,000 |
| 1999/12/10 | 900 | 911 | 900 | 911 | 69,000 |
| 1999/12/09 | 875 | 900 | 875 | 900 | 26,000 |
| 1999/12/08 | 843 | 905 | 842 | 874 | 34,000 |
| 1999/12/07 | 840 | 863 | 801 | 843 | 130,000 |
| 1999/12/06 | 905 | 910 | 864 | 864 | 77,000 |
| 1999/12/03 | 950 | 950 | 905 | 905 | 48,000 |
| 1999/12/02 | 949 | 949 | 945 | 947 | 41,000 |
| 1999/12/01 | 950 | 950 | 930 | 940 | 52,000 |
| 1999/11/30 | 953 | 968 | 953 | 956 | 14,000 |
| 1999/11/29 | 952 | 974 | 952 | 956 | 18,000 |
| 1999/11/26 | 964 | 970 | 963 | 963 | 26,000 |
| 1999/11/25 | 994 | 994 | 966 | 977 | 27,000 |
| 1999/11/24 | 1,000 | 1,000 | 990 | 1,000 | 49,000 |
| 1999/11/22 | 1,000 | 1,020 | 1,000 | 1,020 | 25,000 |
| 1999/11/19 | 1,001 | 1,040 | 1,001 | 1,020 | 37,000 |
| 1999/11/18 | 1,000 | 1,029 | 990 | 997 | 61,000 |
| 1999/11/17 | 960 | 1,051 | 960 | 1,000 | 46,000 |
| 1999/11/16 | 931 | 990 | 930 | 990 | 101,000 |
| 1999/11/15 | 1,050 | 1,050 | 950 | 950 | 134,000 |
| 1999/11/12 | 1,100 | 1,102 | 1,051 | 1,080 | 62,000 |
| 1999/11/11 | 1,115 | 1,139 | 1,112 | 1,120 | 85,000 |
| 1999/11/10 | 1,150 | 1,150 | 1,119 | 1,121 | 51,000 |
| 1999/11/09 | 1,175 | 1,181 | 1,140 | 1,152 | 69,000 |
| 1999/11/08 | 1,210 | 1,245 | 1,210 | 1,212 | 21,000 |
| 1999/11/05 | 1,260 | 1,270 | 1,243 | 1,250 | 64,000 |
| 1999/11/04 | 1,165 | 1,255 | 1,165 | 1,250 | 109,000 |
| 1999/11/02 | 1,152 | 1,200 | 1,151 | 1,199 | 27,000 |
| 1999/11/01 | 1,230 | 1,245 | 1,151 | 1,152 | 27,000 |
| 1999/10/29 | 1,160 | 1,210 | 1,115 | 1,210 | 66,000 |
| 1999/10/28 | 1,210 | 1,210 | 1,175 | 1,178 | 44,000 |
| 1999/10/27 | 1,206 | 1,220 | 1,191 | 1,191 | 42,000 |
| 1999/10/26 | 1,251 | 1,255 | 1,203 | 1,203 | 52,000 |
| 1999/10/25 | 1,245 | 1,265 | 1,240 | 1,240 | 77,000 |
| 1999/10/22 | 1,241 | 1,250 | 1,240 | 1,240 | 61,000 |
| 1999/10/21 | 1,210 | 1,250 | 1,210 | 1,245 | 66,000 |
| 1999/10/20 | 1,204 | 1,251 | 1,204 | 1,230 | 41,000 |
| 1999/10/19 | 1,230 | 1,230 | 1,200 | 1,219 | 66,000 |
| 1999/10/18 | 1,220 | 1,237 | 1,212 | 1,221 | 106,000 |
| 1999/10/15 | 1,270 | 1,300 | 1,265 | 1,270 | 70,000 |
| 1999/10/14 | 1,290 | 1,300 | 1,270 | 1,280 | 72,000 |
| 1999/10/13 | 1,300 | 1,300 | 1,255 | 1,275 | 48,000 |
| 1999/10/12 | 1,271 | 1,282 | 1,271 | 1,280 | 44,000 |
| 1999/10/08 | 1,235 | 1,262 | 1,220 | 1,262 | 75,000 |
| 1999/10/07 | 1,296 | 1,300 | 1,250 | 1,250 | 48,000 |
| 1999/10/06 | 1,245 | 1,264 | 1,240 | 1,260 | 32,000 |
| 1999/10/05 | 1,256 | 1,280 | 1,250 | 1,275 | 52,000 |
| 1999/10/04 | 1,320 | 1,320 | 1,295 | 1,295 | 49,000 |
| 1999/10/01 | 1,311 | 1,338 | 1,300 | 1,330 | 74,000 |
| 1999/09/30 | 1,293 | 1,360 | 1,286 | 1,292 | 119,000 |
| 1999/09/29 | 1,264 | 1,280 | 1,264 | 1,273 | 48,000 |
| 1999/09/28 | 1,230 | 1,300 | 1,230 | 1,284 | 60,000 |
| 1999/09/27 | 1,205 | 1,250 | 1,205 | 1,230 | 55,000 |
| 1999/09/24 | 1,251 | 1,260 | 1,180 | 1,225 | 109,000 |
| 1999/09/22 | 1,290 | 1,303 | 1,285 | 1,291 | 69,000 |
| 1999/09/21 | 1,360 | 1,360 | 1,311 | 1,350 | 77,000 |
| 1999/09/20 | 1,370 | 1,390 | 1,350 | 1,380 | 77,000 |
| 1999/09/17 | 1,395 | 1,400 | 1,356 | 1,370 | 63,000 |
| 1999/09/16 | 1,350 | 1,410 | 1,330 | 1,395 | 181,000 |
| 1999/09/14 | 1,450 | 1,450 | 1,380 | 1,380 | 224,000 |
| 1999/09/13 | 1,460 | 1,520 | 1,450 | 1,450 | 537,000 |
| 1999/09/10 | 1,320 | 1,450 | 1,320 | 1,440 | 763,000 |
| 1999/09/09 | 1,210 | 1,330 | 1,210 | 1,300 | 331,000 |
| 1999/09/08 | 1,250 | 1,250 | 1,202 | 1,210 | 159,000 |
| 1999/09/07 | 1,185 | 1,270 | 1,150 | 1,231 | 364,000 |
| 1999/09/06 | 1,236 | 1,263 | 1,152 | 1,190 | 427,000 |
| 1999/09/03 | 1,040 | 1,234 | 1,034 | 1,234 | 719,000 |
| 1999/09/02 | 1,028 | 1,040 | 1,021 | 1,034 | 119,000 |
| 1999/09/01 | 1,006 | 1,024 | 1,006 | 1,018 | 94,000 |
| 1999/08/31 | 1,010 | 1,021 | 1,006 | 1,006 | 41,000 |
| 1999/08/30 | 1,021 | 1,021 | 1,018 | 1,020 | 34,000 |
| 1999/08/27 | 1,005 | 1,025 | 1,005 | 1,021 | 30,000 |
| 1999/08/26 | 1,034 | 1,038 | 1,001 | 1,005 | 82,000 |
| 1999/08/25 | 1,035 | 1,039 | 1,020 | 1,034 | 115,000 |
| 1999/08/24 | 1,020 | 1,030 | 1,000 | 1,015 | 125,000 |
| 1999/08/23 | 957 | 1,000 | 957 | 971 | 87,000 |
| 1999/08/20 | 933 | 990 | 933 | 960 | 120,000 |
| 1999/08/19 | 960 | 960 | 930 | 953 | 100,000 |
| 1999/08/18 | 981 | 982 | 939 | 940 | 93,000 |
| 1999/08/17 | 951 | 980 | 950 | 980 | 130,000 |
| 1999/08/16 | 1,030 | 1,040 | 980 | 980 | 169,000 |
| 1999/08/13 | 1,040 | 1,055 | 1,030 | 1,030 | 209,000 |
| 1999/08/12 | 1,020 | 1,100 | 1,010 | 1,050 | 618,000 |
| 1999/08/10 | 0 | 0 | 0 | 0 | 0 |
| 1999/08/10 | 1 -> 0.25 分割 | ||||
| 1999/08/02 | 235 | 264 | 235 | 262 | 2,700,000 |
| 1999/07/30 | 235 | 242 | 231 | 232 | 1,069,000 |
| 1999/07/29 | 220 | 240 | 220 | 240 | 824,000 |
| 1999/07/28 | 220 | 225 | 220 | 220 | 892,000 |
| 1999/07/27 | 230 | 231 | 220 | 223 | 908,000 |
| 1999/07/26 | 237 | 237 | 231 | 232 | 612,000 |
| 1999/07/23 | 236 | 239 | 235 | 238 | 520,000 |
| 1999/07/22 | 243 | 243 | 238 | 238 | 693,000 |
| 1999/07/21 | 239 | 245 | 239 | 245 | 497,000 |
| 1999/07/19 | 242 | 245 | 239 | 239 | 549,000 |
| 1999/07/16 | 241 | 245 | 239 | 239 | 586,000 |
| 1999/07/15 | 240 | 245 | 236 | 245 | 571,000 |
| 1999/07/14 | 240 | 245 | 237 | 239 | 441,000 |
| 1999/07/13 | 240 | 247 | 240 | 242 | 376,000 |
| 1999/07/12 | 248 | 253 | 243 | 248 | 416,000 |
| 1999/07/09 | 237 | 258 | 237 | 258 | 600,000 |
| 1999/07/08 | 241 | 244 | 237 | 238 | 457,000 |
| 1999/07/07 | 244 | 245 | 235 | 241 | 750,000 |
| 1999/07/06 | 248 | 250 | 244 | 245 | 638,000 |
| 1999/07/05 | 248 | 252 | 247 | 248 | 675,000 |
| 1999/07/02 | 250 | 252 | 245 | 248 | 1,523,000 |
| 1999/07/01 | 260 | 261 | 250 | 250 | 305,000 |
| 1999/06/30 | 261 | 266 | 261 | 261 | 365,000 |
| 1999/06/29 | 259 | 270 | 259 | 266 | 292,000 |
| 1999/06/28 | 260 | 260 | 255 | 258 | 332,000 |
| 1999/06/25 | 262 | 263 | 256 | 260 | 327,000 |
| 1999/06/24 | 265 | 269 | 261 | 265 | 329,000 |
| 1999/06/23 | 279 | 279 | 268 | 268 | 444,000 |
| 1999/06/22 | 275 | 278 | 268 | 276 | 320,000 |
| 1999/06/21 | 268 | 280 | 266 | 270 | 1,020,000 |
| 1999/06/18 | 260 | 264 | 256 | 261 | 1,230,000 |
| 1999/06/17 | 275 | 278 | 260 | 260 | 995,000 |
| 1999/06/16 | 300 | 309 | 275 | 278 | 3,199,000 |
| 1999/06/15 | 252 | 291 | 252 | 285 | 2,657,000 |
| 1999/06/14 | 244 | 252 | 240 | 252 | 596,000 |
| 1999/06/11 | 240 | 248 | 235 | 236 | 841,000 |
| 1999/06/10 | 238 | 240 | 236 | 236 | 294,000 |
| 1999/06/09 | 232 | 239 | 230 | 235 | 433,000 |
| 1999/06/08 | 240 | 240 | 234 | 235 | 261,000 |
| 1999/06/07 | 240 | 240 | 232 | 238 | 316,000 |
| 1999/06/04 | 243 | 247 | 238 | 238 | 391,000 |
| 1999/06/03 | 249 | 249 | 242 | 242 | 152,000 |
| 1999/06/02 | 242 | 253 | 242 | 250 | 257,000 |
| 1999/06/01 | 249 | 249 | 240 | 242 | 280,000 |
| 1999/05/31 | 245 | 253 | 243 | 249 | 140,000 |
| 1999/05/28 | 254 | 254 | 247 | 254 | 160,000 |
| 1999/05/27 | 252 | 265 | 252 | 255 | 340,000 |
| 1999/05/26 | 243 | 255 | 240 | 252 | 444,000 |
| 1999/05/25 | 246 | 250 | 242 | 242 | 716,000 |
| 1999/05/24 | 263 | 280 | 241 | 249 | 1,167,000 |
| 1999/05/21 | 270 | 271 | 266 | 268 | 151,000 |
| 1999/05/20 | 288 | 288 | 270 | 275 | 214,000 |
| 1999/05/19 | 275 | 288 | 270 | 288 | 345,000 |
| 1999/05/18 | 281 | 281 | 272 | 273 | 221,000 |
| 1999/05/17 | 289 | 289 | 278 | 278 | 186,000 |
| 1999/05/14 | 284 | 290 | 280 | 290 | 200,000 |
| 1999/05/13 | 290 | 290 | 281 | 285 | 148,000 |
| 1999/05/12 | 288 | 290 | 287 | 290 | 163,000 |
| 1999/05/11 | 299 | 299 | 285 | 288 | 319,000 |
| 1999/05/10 | 300 | 305 | 295 | 298 | 215,000 |
| 1999/05/07 | 300 | 309 | 296 | 301 | 208,000 |
| 1999/05/06 | 290 | 300 | 290 | 300 | 143,000 |
| 1999/04/30 | 300 | 301 | 290 | 293 | 191,000 |
| 1999/04/28 | 304 | 307 | 300 | 300 | 293,000 |
| 1999/04/27 | 314 | 314 | 300 | 303 | 256,000 |
| 1999/04/26 | 315 | 315 | 305 | 310 | 180,000 |
| 1999/04/23 | 300 | 307 | 300 | 305 | 186,000 |
| 1999/04/22 | 302 | 307 | 300 | 300 | 164,000 |
| 1999/04/21 | 310 | 316 | 300 | 307 | 402,000 |
| 1999/04/20 | 342 | 343 | 320 | 320 | 333,000 |
| 1999/04/19 | 335 | 350 | 335 | 343 | 587,000 |
| 1999/04/16 | 320 | 332 | 318 | 330 | 708,000 |
| 1999/04/15 | 300 | 327 | 300 | 315 | 980,000 |
| 1999/04/14 | 290 | 297 | 288 | 297 | 428,000 |
| 1999/04/13 | 280 | 285 | 277 | 285 | 328,000 |
| 1999/04/12 | 280 | 280 | 275 | 278 | 242,000 |
| 1999/04/09 | 272 | 278 | 272 | 275 | 200,000 |
| 1999/04/08 | 275 | 276 | 269 | 272 | 299,000 |
| 1999/04/07 | 269 | 273 | 269 | 273 | 187,000 |
| 1999/04/06 | 276 | 280 | 268 | 272 | 224,000 |
| 1999/04/05 | 270 | 280 | 270 | 276 | 367,000 |
| 1999/04/02 | 267 | 273 | 267 | 270 | 282,000 |
| 1999/04/01 | 278 | 280 | 265 | 266 | 615,000 |
| 1999/03/31 | 282 | 287 | 275 | 287 | 271,000 |
| 1999/03/30 | 293 | 294 | 274 | 279 | 594,000 |
| 1999/03/29 | 274 | 297 | 274 | 288 | 850,000 |
| 1999/03/26 | 258 | 274 | 255 | 270 | 318,000 |
| 1999/03/25 | 251 | 255 | 250 | 255 | 291,000 |
| 1999/03/24 | 255 | 256 | 250 | 252 | 516,000 |
| 1999/03/23 | 257 | 260 | 253 | 256 | 291,000 |
| 1999/03/19 | 261 | 264 | 253 | 255 | 227,000 |
| 1999/03/18 | 265 | 266 | 258 | 260 | 414,000 |
| 1999/03/17 | 260 | 263 | 255 | 261 | 541,000 |
| 1999/03/16 | 250 | 256 | 250 | 255 | 435,000 |
| 1999/03/15 | 259 | 259 | 252 | 252 | 311,000 |
| 1999/03/12 | 259 | 259 | 252 | 257 | 322,000 |
| 1999/03/11 | 266 | 267 | 253 | 259 | 392,000 |
| 1999/03/10 | 250 | 268 | 250 | 261 | 557,000 |
| 1999/03/09 | 255 | 259 | 230 | 250 | 1,058,000 |
| 1999/03/08 | 261 | 270 | 252 | 255 | 1,264,000 |
| 1999/03/05 | 281 | 286 | 251 | 255 | 1,432,000 |
| 1999/03/04 | 287 | 292 | 275 | 280 | 2,305,000 |
| 1999/03/03 | 260 | 284 | 250 | 277 | 7,072,000 |
| 1999/03/02 | 320 | 320 | 320 | 320 | 163,000 |
| 1999/03/01 | 400 | 400 | 400 | 400 | 82,000 |
| 1999/02/26 | 484 | 488 | 480 | 480 | 119,000 |
| 1999/02/25 | 470 | 490 | 470 | 490 | 136,000 |
| 1999/02/24 | 470 | 476 | 470 | 474 | 94,000 |
| 1999/02/23 | 478 | 480 | 475 | 475 | 133,000 |
| 1999/02/22 | 477 | 484 | 475 | 484 | 85,000 |
| 1999/02/19 | 482 | 485 | 476 | 480 | 219,000 |
| 1999/02/18 | 488 | 489 | 481 | 482 | 81,000 |
| 1999/02/17 | 495 | 499 | 489 | 497 | 127,000 |
| 1999/02/16 | 500 | 501 | 494 | 494 | 115,000 |
| 1999/02/15 | 505 | 507 | 490 | 501 | 196,000 |
| 1999/02/12 | 492 | 509 | 489 | 500 | 712,000 |
| 1999/02/10 | 479 | 497 | 472 | 493 | 688,000 |
| 1999/02/09 | 494 | 494 | 478 | 478 | 190,000 |
| 1999/02/08 | 495 | 495 | 482 | 493 | 228,000 |
| 1999/02/05 | 495 | 505 | 490 | 498 | 650,000 |
| 1999/02/04 | 498 | 505 | 485 | 501 | 1,253,000 |
| 1999/02/03 | 487 | 500 | 481 | 493 | 963,000 |
| 1999/02/02 | 467 | 490 | 467 | 485 | 279,000 |
| 1999/02/01 | 478 | 478 | 468 | 472 | 135,000 |
| 1999/01/29 | 465 | 479 | 461 | 477 | 358,000 |
| 1999/01/28 | 456 | 466 | 455 | 461 | 340,000 |
| 1999/01/27 | 468 | 468 | 454 | 455 | 108,000 |
| 1999/01/26 | 456 | 473 | 456 | 468 | 474,000 |
| 1999/01/25 | 458 | 460 | 453 | 458 | 136,000 |
| 1999/01/22 | 456 | 470 | 455 | 469 | 581,000 |
| 1999/01/21 | 470 | 500 | 460 | 466 | 1,623,000 |
| 1999/01/20 | 414 | 470 | 414 | 470 | 2,076,000 |
| 1999/01/19 | 421 | 422 | 415 | 419 | 52,000 |
| 1999/01/18 | 426 | 426 | 415 | 417 | 67,000 |
| 1999/01/14 | 408 | 429 | 408 | 424 | 477,000 |
| 1999/01/13 | 415 | 427 | 410 | 414 | 471,000 |
| 1999/01/12 | 400 | 413 | 395 | 413 | 159,000 |
| 1999/01/11 | 390 | 405 | 390 | 403 | 107,000 |
| 1999/01/08 | 397 | 397 | 389 | 390 | 192,000 |
| 1999/01/07 | 393 | 405 | 392 | 397 | 88,000 |
| 1999/01/06 | 392 | 395 | 390 | 393 | 154,000 |
| 1999/01/05 | 410 | 410 | 396 | 397 | 102,000 |
| 1999/01/04 | 404 | 413 | 404 | 410 | 44,000 |