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 |
|---|---|---|---|---|---|
| 2003/12/30 | 328 | 332 | 327 | 332 | 15,000 |
| 2003/12/29 | 321 | 331 | 321 | 326 | 11,000 |
| 2003/12/26 | 314 | 317 | 314 | 316 | 21,000 |
| 2003/12/25 | 313 | 317 | 312 | 313 | 28,000 |
| 2003/12/24 | 322 | 323 | 318 | 323 | 32,000 |
| 2003/12/22 | 331 | 331 | 326 | 330 | 27,000 |
| 2003/12/19 | 339 | 343 | 336 | 338 | 43,000 |
| 2003/12/18 | 340 | 345 | 336 | 344 | 27,000 |
| 2003/12/17 | 345 | 350 | 345 | 350 | 10,000 |
| 2003/12/16 | 366 | 366 | 360 | 360 | 12,000 |
| 2003/12/15 | 369 | 369 | 368 | 368 | 12,000 |
| 2003/12/12 | 360 | 360 | 355 | 359 | 103,000 |
| 2003/12/11 | 351 | 354 | 347 | 350 | 11,000 |
| 2003/12/10 | 355 | 359 | 349 | 351 | 29,000 |
| 2003/12/09 | 347 | 347 | 338 | 345 | 14,000 |
| 2003/12/08 | 345 | 347 | 344 | 346 | 7,000 |
| 2003/12/05 | 349 | 350 | 340 | 342 | 16,000 |
| 2003/12/04 | 346 | 353 | 346 | 349 | 9,000 |
| 2003/12/03 | 346 | 351 | 346 | 351 | 20,000 |
| 2003/12/02 | 331 | 342 | 331 | 342 | 23,000 |
| 2003/12/01 | 330 | 330 | 320 | 330 | 13,000 |
| 2003/11/28 | 325 | 335 | 325 | 330 | 11,000 |
| 2003/11/27 | 339 | 340 | 339 | 340 | 5,000 |
| 2003/11/26 | 354 | 354 | 339 | 339 | 6,000 |
| 2003/11/25 | 353 | 353 | 346 | 349 | 13,000 |
| 2003/11/21 | 325 | 338 | 324 | 338 | 14,000 |
| 2003/11/20 | 311 | 320 | 310 | 320 | 19,000 |
| 2003/11/19 | 310 | 320 | 310 | 318 | 47,000 |
| 2003/11/18 | 334 | 334 | 315 | 325 | 15,000 |
| 2003/11/17 | 350 | 350 | 334 | 339 | 24,000 |
| 2003/11/14 | 343 | 348 | 343 | 346 | 17,000 |
| 2003/11/13 | 344 | 345 | 340 | 343 | 17,000 |
| 2003/11/12 | 344 | 344 | 344 | 344 | 8,000 |
| 2003/11/11 | 343 | 348 | 334 | 341 | 22,000 |
| 2003/11/10 | 349 | 349 | 348 | 348 | 8,000 |
| 2003/11/07 | 336 | 352 | 335 | 349 | 27,000 |
| 2003/11/06 | 350 | 351 | 346 | 346 | 17,000 |
| 2003/11/05 | 358 | 358 | 351 | 351 | 10,000 |
| 2003/11/04 | 360 | 365 | 359 | 360 | 22,000 |
| 2003/10/31 | 349 | 349 | 340 | 345 | 10,000 |
| 2003/10/30 | 356 | 356 | 347 | 349 | 18,000 |
| 2003/10/29 | 351 | 353 | 350 | 351 | 16,000 |
| 2003/10/28 | 348 | 355 | 348 | 353 | 16,000 |
| 2003/10/27 | 360 | 362 | 355 | 358 | 38,000 |
| 2003/10/24 | 339 | 353 | 339 | 353 | 38,000 |
| 2003/10/23 | 359 | 359 | 338 | 338 | 68,000 |
| 2003/10/22 | 347 | 356 | 347 | 355 | 30,000 |
| 2003/10/21 | 356 | 357 | 348 | 349 | 26,000 |
| 2003/10/20 | 365 | 365 | 355 | 359 | 24,000 |
| 2003/10/17 | 364 | 365 | 359 | 361 | 34,000 |
| 2003/10/16 | 360 | 365 | 357 | 360 | 17,000 |
| 2003/10/15 | 360 | 360 | 355 | 356 | 43,000 |
| 2003/10/14 | 365 | 365 | 361 | 361 | 17,000 |
| 2003/10/10 | 357 | 364 | 357 | 364 | 27,000 |
| 2003/10/09 | 361 | 362 | 358 | 358 | 10,000 |
| 2003/10/08 | 361 | 364 | 360 | 360 | 17,000 |
| 2003/10/07 | 363 | 363 | 360 | 361 | 6,000 |
| 2003/10/06 | 361 | 361 | 360 | 360 | 21,000 |
| 2003/10/03 | 359 | 363 | 357 | 363 | 27,000 |
| 2003/10/02 | 364 | 364 | 357 | 357 | 8,000 |
| 2003/10/01 | 360 | 361 | 359 | 361 | 14,000 |
| 2003/09/30 | 355 | 359 | 355 | 359 | 8,000 |
| 2003/09/29 | 365 | 365 | 360 | 360 | 20,000 |
| 2003/09/26 | 367 | 368 | 366 | 366 | 7,000 |
| 2003/09/25 | 374 | 374 | 367 | 367 | 18,000 |
| 2003/09/24 | 375 | 375 | 367 | 373 | 18,000 |
| 2003/09/22 | 373 | 374 | 372 | 374 | 17,000 |
| 2003/09/19 | 372 | 376 | 371 | 376 | 25,000 |
| 2003/09/18 | 382 | 382 | 373 | 375 | 16,000 |
| 2003/09/17 | 378 | 378 | 375 | 377 | 19,000 |
| 2003/09/16 | 384 | 384 | 378 | 378 | 11,000 |
| 2003/09/12 | 385 | 385 | 378 | 379 | 103,000 |
| 2003/09/11 | 378 | 378 | 370 | 370 | 15,000 |
| 2003/09/10 | 372 | 377 | 372 | 374 | 26,000 |
| 2003/09/09 | 370 | 372 | 369 | 370 | 36,000 |
| 2003/09/08 | 366 | 370 | 363 | 369 | 22,000 |
| 2003/09/05 | 370 | 370 | 365 | 366 | 14,000 |
| 2003/09/04 | 370 | 370 | 365 | 370 | 7,000 |
| 2003/09/03 | 368 | 371 | 367 | 367 | 16,000 |
| 2003/09/02 | 370 | 371 | 366 | 367 | 28,000 |
| 2003/09/01 | 375 | 375 | 366 | 370 | 30,000 |
| 2003/08/29 | 367 | 375 | 367 | 374 | 15,000 |
| 2003/08/28 | 370 | 373 | 370 | 370 | 20,000 |
| 2003/08/27 | 378 | 378 | 373 | 373 | 32,000 |
| 2003/08/26 | 382 | 382 | 376 | 378 | 20,000 |
| 2003/08/25 | 378 | 382 | 374 | 374 | 51,000 |
| 2003/08/22 | 376 | 379 | 372 | 372 | 22,000 |
| 2003/08/21 | 371 | 378 | 371 | 378 | 11,000 |
| 2003/08/20 | 375 | 376 | 364 | 376 | 58,000 |
| 2003/08/19 | 382 | 385 | 375 | 377 | 13,000 |
| 2003/08/18 | 373 | 379 | 368 | 378 | 27,000 |
| 2003/08/15 | 383 | 383 | 376 | 376 | 17,000 |
| 2003/08/14 | 375 | 384 | 370 | 383 | 16,000 |
| 2003/08/13 | 379 | 379 | 378 | 379 | 6,000 |
| 2003/08/12 | 365 | 381 | 365 | 374 | 10,000 |
| 2003/08/11 | 365 | 365 | 365 | 365 | 8,000 |
| 2003/08/08 | 371 | 375 | 367 | 370 | 26,000 |
| 2003/08/07 | 388 | 388 | 381 | 381 | 7,000 |
| 2003/08/06 | 389 | 389 | 388 | 388 | 8,000 |
| 2003/08/05 | 386 | 387 | 382 | 386 | 36,000 |
| 2003/08/04 | 382 | 389 | 381 | 386 | 19,000 |
| 2003/08/01 | 390 | 390 | 380 | 382 | 31,000 |
| 2003/07/31 | 387 | 388 | 381 | 385 | 33,000 |
| 2003/07/30 | 387 | 390 | 387 | 387 | 17,000 |
| 2003/07/29 | 396 | 398 | 387 | 387 | 16,000 |
| 2003/07/28 | 394 | 396 | 388 | 396 | 21,000 |
| 2003/07/25 | 399 | 399 | 391 | 391 | 30,000 |
| 2003/07/24 | 397 | 399 | 394 | 394 | 19,000 |
| 2003/07/23 | 391 | 398 | 390 | 398 | 21,000 |
| 2003/07/22 | 399 | 402 | 390 | 390 | 27,000 |
| 2003/07/18 | 398 | 400 | 394 | 400 | 16,000 |
| 2003/07/17 | 400 | 400 | 398 | 398 | 21,000 |
| 2003/07/16 | 400 | 400 | 390 | 390 | 19,000 |
| 2003/07/15 | 400 | 400 | 392 | 392 | 25,000 |
| 2003/07/14 | 400 | 400 | 395 | 397 | 13,000 |
| 2003/07/11 | 400 | 401 | 390 | 392 | 22,000 |
| 2003/07/10 | 399 | 404 | 399 | 402 | 23,000 |
| 2003/07/09 | 398 | 399 | 397 | 398 | 12,000 |
| 2003/07/08 | 400 | 403 | 398 | 398 | 18,000 |
| 2003/07/07 | 396 | 400 | 396 | 400 | 12,000 |
| 2003/07/04 | 406 | 412 | 405 | 405 | 12,000 |
| 2003/07/03 | 412 | 413 | 403 | 411 | 24,000 |
| 2003/07/02 | 402 | 405 | 393 | 402 | 25,000 |
| 2003/07/01 | 390 | 394 | 390 | 392 | 27,000 |
| 2003/06/30 | 397 | 398 | 381 | 387 | 35,000 |
| 2003/06/27 | 400 | 401 | 398 | 398 | 21,000 |
| 2003/06/26 | 412 | 412 | 398 | 398 | 25,000 |
| 2003/06/25 | 404 | 404 | 401 | 402 | 19,000 |
| 2003/06/24 | 400 | 404 | 400 | 403 | 20,000 |
| 2003/06/23 | 415 | 415 | 405 | 405 | 26,000 |
| 2003/06/20 | 434 | 435 | 422 | 422 | 53,000 |
| 2003/06/19 | 410 | 445 | 410 | 426 | 127,000 |
| 2003/06/18 | 399 | 400 | 391 | 391 | 42,000 |
| 2003/06/17 | 405 | 405 | 397 | 397 | 13,000 |
| 2003/06/16 | 407 | 408 | 401 | 401 | 23,000 |
| 2003/06/13 | 407 | 408 | 397 | 408 | 132,000 |
| 2003/06/12 | 404 | 404 | 392 | 392 | 8,000 |
| 2003/06/11 | 387 | 402 | 387 | 395 | 15,000 |
| 2003/06/10 | 391 | 395 | 391 | 392 | 11,000 |
| 2003/06/09 | 403 | 403 | 393 | 396 | 8,000 |
| 2003/06/06 | 397 | 403 | 397 | 403 | 11,000 |
| 2003/06/05 | 395 | 396 | 395 | 396 | 7,000 |
| 2003/06/04 | 401 | 402 | 395 | 395 | 6,000 |
| 2003/06/03 | 400 | 403 | 395 | 396 | 22,000 |
| 2003/06/02 | 404 | 405 | 403 | 405 | 7,000 |
| 2003/05/30 | 408 | 410 | 401 | 406 | 12,000 |
| 2003/05/29 | 404 | 405 | 400 | 405 | 16,000 |
| 2003/05/28 | 392 | 402 | 392 | 400 | 6,000 |
| 2003/05/27 | 406 | 409 | 397 | 397 | 19,000 |
| 2003/05/26 | 400 | 408 | 400 | 406 | 11,000 |
| 2003/05/23 | 405 | 410 | 399 | 410 | 12,000 |
| 2003/05/22 | 404 | 405 | 404 | 405 | 5,000 |
| 2003/05/21 | 404 | 405 | 404 | 405 | 11,000 |
| 2003/05/20 | 391 | 401 | 391 | 401 | 7,000 |
| 2003/05/19 | 410 | 410 | 398 | 401 | 21,000 |
| 2003/05/16 | 400 | 410 | 400 | 410 | 7,000 |
| 2003/05/15 | 410 | 410 | 400 | 402 | 25,000 |
| 2003/05/14 | 410 | 415 | 409 | 410 | 24,000 |
| 2003/05/13 | 410 | 415 | 407 | 410 | 45,000 |
| 2003/05/12 | 410 | 410 | 400 | 400 | 11,000 |
| 2003/05/09 | 400 | 409 | 400 | 409 | 17,000 |
| 2003/05/08 | 410 | 410 | 407 | 407 | 7,000 |
| 2003/05/07 | 405 | 410 | 405 | 409 | 11,000 |
| 2003/05/06 | 411 | 411 | 401 | 402 | 20,000 |
| 2003/05/02 | 406 | 410 | 405 | 406 | 14,000 |
| 2003/05/01 | 415 | 416 | 400 | 405 | 32,000 |
| 2003/04/30 | 409 | 416 | 409 | 416 | 15,000 |
| 2003/04/28 | 417 | 417 | 409 | 409 | 13,000 |
| 2003/04/25 | 414 | 414 | 404 | 407 | 38,000 |
| 2003/04/24 | 415 | 420 | 415 | 418 | 11,000 |
| 2003/04/23 | 424 | 425 | 421 | 425 | 7,000 |
| 2003/04/22 | 424 | 425 | 419 | 423 | 21,000 |
| 2003/04/21 | 415 | 425 | 414 | 425 | 34,000 |
| 2003/04/18 | 410 | 414 | 410 | 414 | 7,000 |
| 2003/04/17 | 410 | 414 | 410 | 410 | 12,000 |
| 2003/04/16 | 420 | 420 | 411 | 415 | 23,000 |
| 2003/04/15 | 410 | 422 | 410 | 421 | 47,000 |
| 2003/04/14 | 394 | 410 | 394 | 405 | 23,000 |
| 2003/04/11 | 387 | 396 | 387 | 396 | 33,000 |
| 2003/04/10 | 414 | 414 | 393 | 394 | 26,000 |
| 2003/04/09 | 406 | 415 | 406 | 415 | 18,000 |
| 2003/04/08 | 410 | 410 | 408 | 408 | 9,000 |
| 2003/04/07 | 410 | 410 | 406 | 410 | 11,000 |
| 2003/04/04 | 407 | 410 | 406 | 410 | 19,000 |
| 2003/04/03 | 420 | 420 | 406 | 407 | 24,000 |
| 2003/04/02 | 404 | 415 | 404 | 415 | 16,000 |
| 2003/04/01 | 415 | 415 | 410 | 414 | 11,000 |
| 2003/03/31 | 424 | 424 | 415 | 415 | 26,000 |
| 2003/03/28 | 410 | 425 | 410 | 424 | 67,000 |
| 2003/03/27 | 400 | 408 | 398 | 408 | 54,000 |
| 2003/03/26 | 390 | 400 | 389 | 400 | 48,000 |
| 2003/03/25 | 386 | 390 | 386 | 389 | 27,000 |
| 2003/03/24 | 394 | 394 | 386 | 390 | 39,000 |
| 2003/03/20 | 379 | 385 | 379 | 384 | 23,000 |
| 2003/03/19 | 373 | 379 | 370 | 379 | 16,000 |
| 2003/03/18 | 385 | 385 | 380 | 380 | 18,000 |
| 2003/03/17 | 370 | 378 | 367 | 375 | 42,000 |
| 2003/03/14 | 388 | 388 | 377 | 384 | 144,000 |
| 2003/03/13 | 381 | 381 | 375 | 378 | 16,000 |
| 2003/03/12 | 377 | 382 | 377 | 381 | 11,000 |
| 2003/03/11 | 379 | 390 | 376 | 382 | 49,000 |
| 2003/03/10 | 376 | 381 | 374 | 376 | 21,000 |
| 2003/03/07 | 394 | 394 | 376 | 392 | 19,000 |
| 2003/03/06 | 389 | 395 | 389 | 394 | 58,000 |
| 2003/03/05 | 388 | 388 | 388 | 388 | 7,000 |
| 2003/03/04 | 387 | 390 | 385 | 387 | 24,000 |
| 2003/03/03 | 366 | 377 | 366 | 377 | 6,000 |
| 2003/02/28 | 381 | 381 | 375 | 376 | 11,000 |
| 2003/02/27 | 380 | 381 | 375 | 381 | 17,000 |
| 2003/02/26 | 375 | 377 | 375 | 375 | 9,000 |
| 2003/02/25 | 371 | 373 | 369 | 370 | 36,000 |
| 2003/02/24 | 380 | 382 | 378 | 378 | 28,000 |
| 2003/02/21 | 395 | 395 | 380 | 380 | 40,000 |
| 2003/02/20 | 403 | 403 | 389 | 394 | 33,000 |
| 2003/02/19 | 400 | 403 | 392 | 402 | 37,000 |
| 2003/02/18 | 381 | 400 | 381 | 400 | 37,000 |
| 2003/02/17 | 398 | 398 | 386 | 386 | 23,000 |
| 2003/02/14 | 371 | 388 | 371 | 388 | 70,000 |
| 2003/02/13 | 390 | 390 | 374 | 374 | 36,000 |
| 2003/02/12 | 374 | 390 | 374 | 385 | 47,000 |
| 2003/02/10 | 376 | 377 | 366 | 373 | 33,000 |
| 2003/02/07 | 385 | 389 | 366 | 366 | 84,000 |
| 2003/02/06 | 381 | 393 | 371 | 380 | 177,000 |
| 2003/02/05 | 383 | 403 | 367 | 396 | 321,000 |
| 2003/02/04 | 325 | 325 | 323 | 323 | 13,000 |
| 2003/02/03 | 314 | 322 | 314 | 320 | 14,000 |
| 2003/01/31 | 326 | 326 | 312 | 312 | 24,000 |
| 2003/01/30 | 330 | 330 | 323 | 326 | 15,000 |
| 2003/01/29 | 338 | 338 | 323 | 325 | 15,000 |
| 2003/01/28 | 330 | 337 | 326 | 337 | 7,000 |
| 2003/01/27 | 340 | 341 | 336 | 340 | 17,000 |
| 2003/01/24 | 335 | 342 | 335 | 338 | 13,000 |
| 2003/01/23 | 344 | 344 | 339 | 340 | 11,000 |
| 2003/01/22 | 347 | 348 | 344 | 344 | 9,000 |
| 2003/01/21 | 349 | 350 | 345 | 349 | 12,000 |
| 2003/01/20 | 326 | 349 | 326 | 349 | 21,000 |
| 2003/01/17 | 336 | 340 | 335 | 336 | 9,000 |
| 2003/01/16 | 334 | 336 | 332 | 336 | 21,000 |
| 2003/01/15 | 344 | 344 | 340 | 343 | 31,000 |
| 2003/01/14 | 338 | 339 | 335 | 339 | 8,000 |
| 2003/01/10 | 324 | 335 | 324 | 328 | 20,000 |
| 2003/01/09 | 326 | 331 | 320 | 330 | 13,000 |
| 2003/01/08 | 340 | 340 | 337 | 338 | 5,000 |
| 2003/01/07 | 342 | 342 | 336 | 340 | 16,000 |
| 2003/01/06 | 329 | 343 | 329 | 338 | 18,000 |