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 |
|---|---|---|---|---|---|
| 2005/12/30 | 295 | 295 | 290 | 290 | 80,000 |
| 2005/12/29 | 296 | 296 | 291 | 293 | 70,000 |
| 2005/12/28 | 289 | 292 | 287 | 292 | 135,000 |
| 2005/12/27 | 291 | 292 | 289 | 290 | 164,000 |
| 2005/12/26 | 292 | 293 | 290 | 290 | 110,000 |
| 2005/12/22 | 290 | 294 | 289 | 294 | 127,000 |
| 2005/12/21 | 289 | 294 | 288 | 291 | 129,000 |
| 2005/12/20 | 287 | 290 | 286 | 289 | 117,000 |
| 2005/12/19 | 290 | 291 | 288 | 289 | 126,000 |
| 2005/12/16 | 289 | 294 | 288 | 291 | 170,000 |
| 2005/12/15 | 292 | 296 | 288 | 291 | 144,000 |
| 2005/12/14 | 301 | 302 | 290 | 295 | 215,000 |
| 2005/12/13 | 303 | 305 | 301 | 302 | 175,000 |
| 2005/12/12 | 297 | 301 | 293 | 301 | 251,000 |
| 2005/12/09 | 288 | 298 | 286 | 297 | 351,000 |
| 2005/12/08 | 291 | 293 | 288 | 289 | 87,000 |
| 2005/12/07 | 291 | 297 | 289 | 290 | 246,000 |
| 2005/12/06 | 294 | 294 | 290 | 291 | 126,000 |
| 2005/12/05 | 288 | 293 | 288 | 293 | 93,000 |
| 2005/12/02 | 296 | 296 | 289 | 289 | 108,000 |
| 2005/12/01 | 293 | 295 | 290 | 294 | 65,000 |
| 2005/11/30 | 293 | 293 | 291 | 291 | 69,000 |
| 2005/11/29 | 290 | 294 | 290 | 294 | 56,000 |
| 2005/11/28 | 293 | 294 | 289 | 289 | 41,000 |
| 2005/11/25 | 288 | 291 | 287 | 290 | 34,000 |
| 2005/11/24 | 292 | 294 | 287 | 287 | 55,000 |
| 2005/11/22 | 293 | 293 | 289 | 293 | 90,000 |
| 2005/11/21 | 295 | 299 | 288 | 288 | 69,000 |
| 2005/11/18 | 295 | 299 | 288 | 290 | 72,000 |
| 2005/11/17 | 289 | 296 | 288 | 291 | 59,000 |
| 2005/11/16 | 288 | 290 | 284 | 288 | 37,000 |
| 2005/11/15 | 296 | 296 | 289 | 289 | 69,000 |
| 2005/11/14 | 298 | 298 | 292 | 296 | 62,000 |
| 2005/11/11 | 300 | 305 | 296 | 296 | 124,000 |
| 2005/11/10 | 301 | 303 | 297 | 298 | 78,000 |
| 2005/11/09 | 297 | 304 | 297 | 303 | 106,000 |
| 2005/11/08 | 297 | 298 | 295 | 295 | 60,000 |
| 2005/11/07 | 297 | 297 | 295 | 297 | 53,000 |
| 2005/11/04 | 300 | 300 | 295 | 298 | 75,000 |
| 2005/11/02 | 298 | 301 | 298 | 299 | 62,000 |
| 2005/11/01 | 300 | 301 | 300 | 301 | 40,000 |
| 2005/10/31 | 304 | 304 | 295 | 296 | 139,000 |
| 2005/10/28 | 294 | 299 | 292 | 299 | 230,000 |
| 2005/10/27 | 293 | 297 | 290 | 294 | 105,000 |
| 2005/10/26 | 292 | 293 | 288 | 290 | 61,000 |
| 2005/10/25 | 287 | 291 | 284 | 288 | 72,000 |
| 2005/10/24 | 283 | 286 | 283 | 284 | 112,000 |
| 2005/10/21 | 282 | 285 | 276 | 281 | 104,000 |
| 2005/10/20 | 283 | 283 | 279 | 280 | 91,000 |
| 2005/10/19 | 281 | 287 | 278 | 278 | 198,000 |
| 2005/10/18 | 291 | 293 | 284 | 284 | 103,000 |
| 2005/10/17 | 294 | 295 | 290 | 292 | 130,000 |
| 2005/10/14 | 294 | 294 | 293 | 294 | 50,000 |
| 2005/10/13 | 294 | 299 | 292 | 297 | 122,000 |
| 2005/10/12 | 299 | 299 | 295 | 296 | 96,000 |
| 2005/10/11 | 292 | 298 | 290 | 298 | 79,000 |
| 2005/10/07 | 292 | 297 | 292 | 293 | 77,000 |
| 2005/10/06 | 296 | 299 | 290 | 293 | 167,000 |
| 2005/10/05 | 307 | 307 | 295 | 295 | 321,000 |
| 2005/10/04 | 306 | 310 | 302 | 305 | 122,000 |
| 2005/10/03 | 309 | 314 | 303 | 306 | 128,000 |
| 2005/09/30 | 310 | 310 | 299 | 304 | 129,000 |
| 2005/09/29 | 302 | 306 | 299 | 306 | 120,000 |
| 2005/09/28 | 302 | 309 | 302 | 304 | 45,000 |
| 2005/09/27 | 308 | 308 | 296 | 303 | 199,000 |
| 2005/09/26 | 312 | 312 | 306 | 309 | 118,000 |
| 2005/09/22 | 310 | 312 | 305 | 310 | 152,000 |
| 2005/09/21 | 319 | 319 | 308 | 309 | 217,000 |
| 2005/09/20 | 303 | 323 | 303 | 321 | 924,000 |
| 2005/09/16 | 305 | 305 | 301 | 302 | 246,000 |
| 2005/09/15 | 304 | 306 | 300 | 304 | 160,000 |
| 2005/09/14 | 302 | 303 | 299 | 302 | 175,000 |
| 2005/09/13 | 302 | 304 | 300 | 302 | 62,000 |
| 2005/09/12 | 309 | 309 | 301 | 301 | 185,000 |
| 2005/09/09 | 309 | 309 | 303 | 307 | 315,000 |
| 2005/09/08 | 300 | 310 | 298 | 305 | 473,000 |
| 2005/09/07 | 299 | 300 | 297 | 299 | 111,000 |
| 2005/09/06 | 298 | 299 | 295 | 295 | 93,000 |
| 2005/09/05 | 298 | 306 | 297 | 297 | 216,000 |
| 2005/09/02 | 302 | 302 | 297 | 298 | 87,000 |
| 2005/09/01 | 304 | 305 | 296 | 298 | 333,000 |
| 2005/08/31 | 292 | 296 | 292 | 293 | 44,000 |
| 2005/08/30 | 293 | 296 | 293 | 294 | 112,000 |
| 2005/08/29 | 296 | 297 | 293 | 297 | 92,000 |
| 2005/08/26 | 293 | 298 | 293 | 297 | 156,000 |
| 2005/08/25 | 301 | 301 | 295 | 296 | 122,000 |
| 2005/08/24 | 298 | 301 | 297 | 300 | 125,000 |
| 2005/08/23 | 299 | 299 | 294 | 298 | 209,000 |
| 2005/08/22 | 295 | 304 | 292 | 299 | 366,000 |
| 2005/08/19 | 296 | 296 | 288 | 294 | 357,000 |
| 2005/08/18 | 302 | 302 | 293 | 296 | 705,000 |
| 2005/08/17 | 295 | 305 | 295 | 301 | 2,903,000 |
| 2005/08/16 | 275 | 349 | 275 | 305 | 11,138,000 |
| 2005/08/15 | 268 | 271 | 268 | 270 | 31,000 |
| 2005/08/12 | 273 | 273 | 269 | 269 | 38,000 |
| 2005/08/11 | 270 | 270 | 270 | 270 | 19,000 |
| 2005/08/10 | 266 | 271 | 266 | 270 | 29,000 |
| 2005/08/09 | 263 | 270 | 263 | 265 | 32,000 |
| 2005/08/08 | 260 | 262 | 258 | 262 | 43,000 |
| 2005/08/05 | 264 | 265 | 261 | 261 | 60,000 |
| 2005/08/04 | 268 | 268 | 264 | 264 | 53,000 |
| 2005/08/03 | 269 | 275 | 269 | 270 | 24,000 |
| 2005/08/02 | 274 | 274 | 267 | 268 | 28,000 |
| 2005/08/01 | 271 | 274 | 269 | 274 | 23,000 |
| 2005/07/29 | 271 | 271 | 268 | 269 | 14,000 |
| 2005/07/28 | 275 | 275 | 271 | 271 | 17,000 |
| 2005/07/27 | 268 | 273 | 268 | 272 | 25,000 |
| 2005/07/26 | 264 | 267 | 264 | 267 | 17,000 |
| 2005/07/25 | 267 | 268 | 264 | 265 | 49,000 |
| 2005/07/22 | 272 | 272 | 268 | 268 | 36,000 |
| 2005/07/21 | 272 | 273 | 270 | 272 | 29,000 |
| 2005/07/20 | 272 | 273 | 270 | 271 | 40,000 |
| 2005/07/19 | 275 | 276 | 273 | 273 | 28,000 |
| 2005/07/15 | 275 | 276 | 274 | 274 | 18,000 |
| 2005/07/14 | 274 | 279 | 274 | 275 | 24,000 |
| 2005/07/13 | 272 | 274 | 272 | 274 | 12,000 |
| 2005/07/12 | 275 | 275 | 271 | 272 | 20,000 |
| 2005/07/11 | 273 | 276 | 273 | 275 | 21,000 |
| 2005/07/08 | 272 | 277 | 272 | 277 | 35,000 |
| 2005/07/07 | 271 | 274 | 271 | 272 | 26,000 |
| 2005/07/06 | 271 | 272 | 271 | 271 | 50,000 |
| 2005/07/05 | 271 | 279 | 270 | 271 | 39,000 |
| 2005/07/04 | 273 | 274 | 271 | 271 | 40,000 |
| 2005/07/01 | 270 | 274 | 270 | 272 | 32,000 |
| 2005/06/30 | 276 | 276 | 270 | 270 | 14,000 |
| 2005/06/29 | 276 | 278 | 276 | 276 | 24,000 |
| 2005/06/28 | 270 | 275 | 270 | 275 | 17,000 |
| 2005/06/27 | 276 | 276 | 272 | 273 | 21,000 |
| 2005/06/24 | 272 | 276 | 272 | 276 | 35,000 |
| 2005/06/23 | 284 | 284 | 276 | 276 | 23,000 |
| 2005/06/22 | 278 | 284 | 278 | 284 | 29,000 |
| 2005/06/21 | 280 | 289 | 280 | 282 | 43,000 |
| 2005/06/20 | 279 | 280 | 273 | 280 | 44,000 |
| 2005/06/17 | 274 | 276 | 272 | 274 | 30,000 |
| 2005/06/16 | 266 | 272 | 266 | 272 | 56,000 |
| 2005/06/15 | 265 | 272 | 263 | 265 | 33,000 |
| 2005/06/14 | 264 | 266 | 263 | 265 | 15,000 |
| 2005/06/13 | 261 | 264 | 261 | 264 | 18,000 |
| 2005/06/10 | 265 | 266 | 261 | 261 | 74,000 |
| 2005/06/09 | 262 | 264 | 261 | 261 | 32,000 |
| 2005/06/08 | 262 | 264 | 262 | 264 | 45,000 |
| 2005/06/07 | 262 | 267 | 261 | 263 | 58,000 |
| 2005/06/06 | 261 | 264 | 261 | 261 | 37,000 |
| 2005/06/03 | 268 | 268 | 263 | 263 | 47,000 |
| 2005/06/02 | 271 | 271 | 267 | 270 | 35,000 |
| 2005/06/01 | 266 | 271 | 266 | 271 | 28,000 |
| 2005/05/31 | 265 | 275 | 261 | 273 | 44,000 |
| 2005/05/30 | 267 | 269 | 265 | 265 | 24,000 |
| 2005/05/27 | 262 | 267 | 262 | 267 | 15,000 |
| 2005/05/26 | 263 | 263 | 260 | 260 | 21,000 |
| 2005/05/25 | 272 | 272 | 262 | 262 | 28,000 |
| 2005/05/24 | 268 | 268 | 267 | 267 | 8,000 |
| 2005/05/23 | 262 | 270 | 262 | 264 | 27,000 |
| 2005/05/20 | 263 | 265 | 261 | 261 | 12,000 |
| 2005/05/19 | 265 | 270 | 262 | 262 | 21,000 |
| 2005/05/18 | 262 | 267 | 261 | 261 | 29,000 |
| 2005/05/17 | 272 | 272 | 263 | 264 | 37,000 |
| 2005/05/16 | 272 | 276 | 271 | 271 | 16,000 |
| 2005/05/13 | 278 | 278 | 274 | 274 | 30,000 |
| 2005/05/12 | 278 | 279 | 276 | 277 | 35,000 |
| 2005/05/11 | 281 | 282 | 278 | 278 | 42,000 |
| 2005/05/10 | 283 | 286 | 283 | 283 | 15,000 |
| 2005/05/09 | 285 | 285 | 279 | 284 | 18,000 |
| 2005/05/06 | 282 | 286 | 282 | 284 | 36,000 |
| 2005/05/02 | 278 | 284 | 278 | 279 | 33,000 |
| 2005/04/28 | 285 | 285 | 278 | 282 | 46,000 |
| 2005/04/27 | 286 | 291 | 285 | 287 | 44,000 |
| 2005/04/26 | 275 | 295 | 275 | 287 | 53,000 |
| 2005/04/25 | 280 | 280 | 273 | 276 | 23,000 |
| 2005/04/22 | 283 | 283 | 275 | 275 | 39,000 |
| 2005/04/21 | 276 | 277 | 273 | 273 | 44,000 |
| 2005/04/20 | 277 | 284 | 277 | 278 | 47,000 |
| 2005/04/19 | 270 | 274 | 265 | 272 | 39,000 |
| 2005/04/18 | 272 | 275 | 256 | 260 | 106,000 |
| 2005/04/15 | 280 | 285 | 271 | 274 | 72,000 |
| 2005/04/14 | 300 | 300 | 276 | 288 | 55,000 |
| 2005/04/13 | 298 | 300 | 297 | 300 | 19,000 |
| 2005/04/12 | 295 | 306 | 295 | 299 | 79,000 |
| 2005/04/11 | 301 | 301 | 297 | 297 | 22,000 |
| 2005/04/08 | 299 | 302 | 298 | 299 | 31,000 |
| 2005/04/07 | 299 | 301 | 297 | 299 | 33,000 |
| 2005/04/06 | 299 | 300 | 295 | 297 | 46,000 |
| 2005/04/05 | 286 | 290 | 282 | 290 | 30,000 |
| 2005/04/04 | 286 | 289 | 286 | 289 | 28,000 |
| 2005/04/01 | 288 | 293 | 288 | 291 | 13,000 |
| 2005/03/31 | 287 | 292 | 287 | 288 | 48,000 |
| 2005/03/30 | 286 | 292 | 285 | 286 | 37,000 |
| 2005/03/29 | 294 | 299 | 289 | 291 | 56,000 |
| 2005/03/28 | 296 | 298 | 291 | 294 | 26,000 |
| 2005/03/25 | 300 | 300 | 290 | 295 | 65,000 |
| 2005/03/24 | 300 | 302 | 298 | 299 | 28,000 |
| 2005/03/23 | 303 | 304 | 299 | 303 | 62,000 |
| 2005/03/22 | 310 | 312 | 307 | 308 | 23,000 |
| 2005/03/18 | 313 | 313 | 303 | 310 | 32,000 |
| 2005/03/17 | 308 | 312 | 305 | 312 | 36,000 |
| 2005/03/16 | 313 | 313 | 306 | 308 | 25,000 |
| 2005/03/15 | 309 | 313 | 309 | 313 | 33,000 |
| 2005/03/14 | 317 | 317 | 311 | 311 | 34,000 |
| 2005/03/11 | 314 | 318 | 311 | 312 | 124,000 |
| 2005/03/10 | 319 | 319 | 306 | 312 | 83,000 |
| 2005/03/09 | 315 | 321 | 315 | 319 | 76,000 |
| 2005/03/08 | 315 | 318 | 313 | 315 | 57,000 |
| 2005/03/07 | 309 | 325 | 309 | 320 | 238,000 |
| 2005/03/04 | 296 | 309 | 296 | 309 | 121,000 |
| 2005/03/03 | 296 | 296 | 293 | 296 | 45,000 |
| 2005/03/02 | 297 | 297 | 293 | 297 | 13,000 |
| 2005/03/01 | 291 | 296 | 285 | 292 | 61,000 |
| 2005/02/28 | 298 | 298 | 288 | 290 | 44,000 |
| 2005/02/25 | 287 | 294 | 286 | 293 | 32,000 |
| 2005/02/24 | 283 | 283 | 282 | 283 | 17,000 |
| 2005/02/23 | 285 | 286 | 281 | 281 | 31,000 |
| 2005/02/22 | 287 | 288 | 287 | 288 | 10,000 |
| 2005/02/21 | 290 | 290 | 285 | 287 | 32,000 |
| 2005/02/18 | 296 | 296 | 292 | 293 | 20,000 |
| 2005/02/17 | 293 | 293 | 281 | 292 | 34,000 |
| 2005/02/16 | 298 | 298 | 295 | 298 | 34,000 |
| 2005/02/15 | 301 | 301 | 298 | 300 | 18,000 |
| 2005/02/14 | 304 | 304 | 297 | 297 | 24,000 |
| 2005/02/10 | 299 | 300 | 296 | 298 | 19,000 |
| 2005/02/09 | 290 | 301 | 290 | 299 | 50,000 |
| 2005/02/08 | 298 | 299 | 292 | 292 | 28,000 |
| 2005/02/07 | 289 | 299 | 288 | 298 | 63,000 |
| 2005/02/04 | 289 | 292 | 287 | 289 | 23,000 |
| 2005/02/03 | 289 | 293 | 289 | 289 | 73,000 |
| 2005/02/02 | 284 | 290 | 284 | 290 | 60,000 |
| 2005/02/01 | 288 | 289 | 284 | 284 | 43,000 |
| 2005/01/31 | 278 | 288 | 278 | 287 | 71,000 |
| 2005/01/28 | 275 | 281 | 275 | 281 | 27,000 |
| 2005/01/27 | 280 | 280 | 277 | 278 | 12,000 |
| 2005/01/26 | 280 | 280 | 278 | 278 | 10,000 |
| 2005/01/25 | 288 | 288 | 278 | 280 | 38,000 |
| 2005/01/24 | 273 | 288 | 273 | 288 | 59,000 |
| 2005/01/21 | 276 | 277 | 270 | 277 | 36,000 |
| 2005/01/20 | 274 | 277 | 274 | 276 | 13,000 |
| 2005/01/19 | 276 | 280 | 276 | 279 | 34,000 |
| 2005/01/18 | 279 | 280 | 275 | 275 | 53,000 |
| 2005/01/17 | 272 | 275 | 272 | 274 | 21,000 |
| 2005/01/14 | 275 | 275 | 273 | 274 | 34,000 |
| 2005/01/13 | 273 | 276 | 273 | 276 | 12,000 |
| 2005/01/12 | 277 | 277 | 271 | 272 | 21,000 |
| 2005/01/11 | 276 | 277 | 275 | 276 | 38,000 |
| 2005/01/07 | 278 | 278 | 272 | 273 | 73,000 |
| 2005/01/06 | 272 | 276 | 272 | 275 | 32,000 |
| 2005/01/05 | 279 | 279 | 274 | 275 | 27,000 |
| 2005/01/04 | 279 | 279 | 278 | 279 | 22,000 |