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 |
|---|---|---|---|---|---|
| 2006/12/29 | 186 | 186 | 185 | 185 | 3,000 |
| 2006/12/28 | 186 | 186 | 185 | 186 | 23,000 |
| 2006/12/27 | 186 | 187 | 185 | 186 | 39,000 |
| 2006/12/26 | 180 | 186 | 180 | 182 | 102,000 |
| 2006/12/25 | 185 | 185 | 181 | 182 | 84,000 |
| 2006/12/22 | 185 | 187 | 185 | 185 | 57,000 |
| 2006/12/21 | 189 | 189 | 185 | 187 | 109,000 |
| 2006/12/20 | 189 | 191 | 188 | 191 | 76,000 |
| 2006/12/19 | 193 | 194 | 191 | 191 | 38,000 |
| 2006/12/18 | 198 | 198 | 193 | 193 | 43,000 |
| 2006/12/15 | 196 | 198 | 195 | 195 | 107,000 |
| 2006/12/14 | 195 | 196 | 195 | 195 | 15,000 |
| 2006/12/13 | 195 | 195 | 193 | 194 | 42,000 |
| 2006/12/12 | 193 | 194 | 192 | 194 | 43,000 |
| 2006/12/11 | 192 | 194 | 191 | 194 | 42,000 |
| 2006/12/08 | 194 | 196 | 194 | 194 | 81,000 |
| 2006/12/07 | 196 | 197 | 194 | 197 | 62,000 |
| 2006/12/06 | 195 | 196 | 194 | 196 | 58,000 |
| 2006/12/05 | 194 | 195 | 193 | 194 | 35,000 |
| 2006/12/04 | 197 | 197 | 192 | 193 | 28,000 |
| 2006/12/01 | 197 | 197 | 193 | 195 | 23,000 |
| 2006/11/30 | 190 | 193 | 190 | 193 | 51,000 |
| 2006/11/29 | 192 | 192 | 187 | 191 | 26,000 |
| 2006/11/28 | 185 | 189 | 185 | 187 | 39,000 |
| 2006/11/27 | 180 | 185 | 180 | 185 | 55,000 |
| 2006/11/24 | 182 | 183 | 180 | 183 | 79,000 |
| 2006/11/22 | 181 | 187 | 180 | 186 | 75,000 |
| 2006/11/21 | 187 | 187 | 183 | 185 | 65,000 |
| 2006/11/20 | 195 | 196 | 187 | 188 | 92,000 |
| 2006/11/17 | 198 | 198 | 196 | 196 | 53,000 |
| 2006/11/16 | 200 | 201 | 199 | 199 | 46,000 |
| 2006/11/15 | 203 | 203 | 199 | 199 | 23,000 |
| 2006/11/14 | 199 | 205 | 199 | 200 | 46,000 |
| 2006/11/13 | 198 | 200 | 198 | 199 | 38,000 |
| 2006/11/10 | 201 | 202 | 198 | 201 | 97,000 |
| 2006/11/09 | 205 | 209 | 200 | 204 | 94,000 |
| 2006/11/08 | 216 | 217 | 212 | 214 | 31,000 |
| 2006/11/07 | 217 | 217 | 216 | 216 | 50,000 |
| 2006/11/06 | 216 | 217 | 213 | 217 | 44,000 |
| 2006/11/02 | 217 | 220 | 216 | 217 | 76,000 |
| 2006/11/01 | 218 | 218 | 216 | 216 | 17,000 |
| 2006/10/31 | 222 | 222 | 210 | 217 | 91,000 |
| 2006/10/30 | 224 | 225 | 219 | 219 | 131,000 |
| 2006/10/27 | 220 | 222 | 219 | 220 | 111,000 |
| 2006/10/26 | 222 | 223 | 218 | 219 | 144,000 |
| 2006/10/25 | 228 | 228 | 223 | 224 | 109,000 |
| 2006/10/24 | 228 | 232 | 226 | 229 | 285,000 |
| 2006/10/23 | 219 | 234 | 219 | 226 | 610,000 |
| 2006/10/20 | 210 | 220 | 208 | 217 | 241,000 |
| 2006/10/19 | 204 | 206 | 202 | 205 | 33,000 |
| 2006/10/18 | 201 | 202 | 199 | 200 | 41,000 |
| 2006/10/17 | 202 | 203 | 201 | 201 | 28,000 |
| 2006/10/16 | 201 | 205 | 201 | 202 | 16,000 |
| 2006/10/13 | 197 | 201 | 197 | 200 | 48,000 |
| 2006/10/12 | 197 | 198 | 196 | 197 | 51,000 |
| 2006/10/11 | 199 | 199 | 195 | 196 | 23,000 |
| 2006/10/10 | 201 | 201 | 199 | 199 | 65,000 |
| 2006/10/06 | 205 | 205 | 202 | 202 | 16,000 |
| 2006/10/05 | 201 | 206 | 201 | 205 | 74,000 |
| 2006/10/04 | 203 | 204 | 198 | 199 | 62,000 |
| 2006/10/03 | 207 | 208 | 201 | 203 | 60,000 |
| 2006/10/02 | 205 | 206 | 202 | 205 | 20,000 |
| 2006/09/29 | 203 | 204 | 203 | 204 | 16,000 |
| 2006/09/28 | 202 | 206 | 202 | 203 | 24,000 |
| 2006/09/27 | 199 | 205 | 199 | 205 | 35,000 |
| 2006/09/26 | 201 | 206 | 200 | 202 | 9,000 |
| 2006/09/25 | 209 | 209 | 204 | 205 | 29,000 |
| 2006/09/22 | 200 | 205 | 200 | 205 | 23,000 |
| 2006/09/21 | 203 | 203 | 201 | 201 | 8,000 |
| 2006/09/20 | 206 | 206 | 202 | 202 | 13,000 |
| 2006/09/19 | 206 | 209 | 206 | 207 | 44,000 |
| 2006/09/15 | 200 | 202 | 198 | 202 | 33,000 |
| 2006/09/14 | 201 | 201 | 197 | 199 | 21,000 |
| 2006/09/13 | 206 | 207 | 200 | 201 | 128,000 |
| 2006/09/12 | 210 | 211 | 208 | 208 | 51,000 |
| 2006/09/11 | 216 | 216 | 210 | 211 | 62,000 |
| 2006/09/08 | 213 | 216 | 213 | 216 | 43,000 |
| 2006/09/07 | 216 | 217 | 214 | 216 | 56,000 |
| 2006/09/06 | 219 | 219 | 217 | 217 | 33,000 |
| 2006/09/05 | 220 | 222 | 217 | 220 | 61,000 |
| 2006/09/04 | 214 | 221 | 214 | 221 | 93,000 |
| 2006/09/01 | 211 | 219 | 210 | 219 | 70,000 |
| 2006/08/31 | 210 | 213 | 210 | 212 | 32,000 |
| 2006/08/30 | 212 | 212 | 210 | 210 | 52,000 |
| 2006/08/29 | 211 | 212 | 211 | 212 | 18,000 |
| 2006/08/28 | 213 | 214 | 210 | 210 | 37,000 |
| 2006/08/25 | 211 | 216 | 211 | 214 | 93,000 |
| 2006/08/24 | 216 | 216 | 210 | 212 | 49,000 |
| 2006/08/23 | 217 | 217 | 214 | 215 | 40,000 |
| 2006/08/22 | 211 | 217 | 211 | 217 | 72,000 |
| 2006/08/21 | 215 | 215 | 211 | 211 | 56,000 |
| 2006/08/18 | 214 | 214 | 211 | 211 | 62,000 |
| 2006/08/17 | 205 | 211 | 205 | 210 | 77,000 |
| 2006/08/16 | 203 | 205 | 200 | 205 | 58,000 |
| 2006/08/15 | 200 | 201 | 200 | 200 | 22,000 |
| 2006/08/14 | 200 | 202 | 198 | 200 | 52,000 |
| 2006/08/11 | 194 | 196 | 194 | 196 | 42,000 |
| 2006/08/10 | 192 | 194 | 190 | 194 | 48,000 |
| 2006/08/09 | 190 | 193 | 190 | 193 | 28,000 |
| 2006/08/08 | 191 | 192 | 190 | 191 | 49,000 |
| 2006/08/07 | 196 | 196 | 191 | 191 | 53,000 |
| 2006/08/04 | 197 | 197 | 194 | 194 | 24,000 |
| 2006/08/03 | 194 | 197 | 194 | 195 | 28,000 |
| 2006/08/02 | 193 | 196 | 193 | 193 | 57,000 |
| 2006/08/01 | 195 | 195 | 193 | 193 | 42,000 |
| 2006/07/31 | 193 | 195 | 192 | 192 | 59,000 |
| 2006/07/28 | 189 | 193 | 189 | 191 | 57,000 |
| 2006/07/27 | 190 | 190 | 188 | 190 | 80,000 |
| 2006/07/26 | 193 | 194 | 187 | 187 | 84,000 |
| 2006/07/25 | 203 | 203 | 195 | 197 | 77,000 |
| 2006/07/24 | 199 | 199 | 193 | 197 | 43,000 |
| 2006/07/21 | 196 | 209 | 196 | 197 | 130,000 |
| 2006/07/20 | 194 | 200 | 194 | 196 | 41,000 |
| 2006/07/19 | 189 | 204 | 187 | 192 | 182,000 |
| 2006/07/18 | 203 | 204 | 187 | 187 | 120,000 |
| 2006/07/14 | 206 | 208 | 205 | 207 | 53,000 |
| 2006/07/13 | 207 | 211 | 207 | 209 | 28,000 |
| 2006/07/12 | 214 | 215 | 208 | 209 | 127,000 |
| 2006/07/11 | 216 | 219 | 214 | 216 | 67,000 |
| 2006/07/10 | 218 | 219 | 211 | 219 | 75,000 |
| 2006/07/07 | 223 | 223 | 217 | 218 | 52,000 |
| 2006/07/06 | 220 | 222 | 219 | 219 | 48,000 |
| 2006/07/05 | 217 | 230 | 217 | 221 | 298,000 |
| 2006/07/04 | 217 | 219 | 216 | 217 | 54,000 |
| 2006/07/03 | 215 | 217 | 215 | 216 | 82,000 |
| 2006/06/30 | 215 | 216 | 214 | 214 | 76,000 |
| 2006/06/29 | 213 | 217 | 212 | 213 | 241,000 |
| 2006/06/28 | 214 | 215 | 212 | 212 | 92,000 |
| 2006/06/27 | 214 | 217 | 214 | 216 | 54,000 |
| 2006/06/26 | 219 | 219 | 214 | 216 | 74,000 |
| 2006/06/23 | 213 | 218 | 213 | 216 | 84,000 |
| 2006/06/22 | 216 | 217 | 215 | 216 | 59,000 |
| 2006/06/21 | 218 | 218 | 213 | 215 | 101,000 |
| 2006/06/20 | 219 | 219 | 217 | 217 | 79,000 |
| 2006/06/19 | 215 | 220 | 215 | 217 | 252,000 |
| 2006/06/16 | 215 | 220 | 212 | 215 | 200,000 |
| 2006/06/15 | 218 | 218 | 210 | 214 | 141,000 |
| 2006/06/14 | 210 | 215 | 206 | 210 | 198,000 |
| 2006/06/13 | 206 | 212 | 206 | 210 | 144,000 |
| 2006/06/12 | 205 | 216 | 204 | 210 | 175,000 |
| 2006/06/09 | 207 | 210 | 200 | 207 | 297,000 |
| 2006/06/08 | 222 | 224 | 210 | 214 | 166,000 |
| 2006/06/07 | 231 | 231 | 228 | 229 | 34,000 |
| 2006/06/06 | 231 | 232 | 228 | 231 | 64,000 |
| 2006/06/05 | 239 | 239 | 230 | 233 | 59,000 |
| 2006/06/02 | 230 | 237 | 222 | 237 | 130,000 |
| 2006/06/01 | 244 | 248 | 233 | 234 | 107,000 |
| 2006/05/31 | 247 | 247 | 239 | 240 | 115,000 |
| 2006/05/30 | 254 | 255 | 249 | 249 | 103,000 |
| 2006/05/29 | 259 | 259 | 255 | 257 | 55,000 |
| 2006/05/26 | 258 | 258 | 256 | 258 | 39,000 |
| 2006/05/25 | 260 | 260 | 254 | 255 | 81,000 |
| 2006/05/24 | 260 | 263 | 253 | 257 | 380,000 |
| 2006/05/23 | 252 | 272 | 252 | 260 | 1,188,000 |
| 2006/05/22 | 266 | 266 | 247 | 247 | 124,000 |
| 2006/05/19 | 259 | 264 | 259 | 264 | 105,000 |
| 2006/05/18 | 258 | 266 | 258 | 263 | 199,000 |
| 2006/05/17 | 265 | 268 | 262 | 267 | 93,000 |
| 2006/05/16 | 279 | 279 | 270 | 271 | 169,000 |
| 2006/05/15 | 279 | 280 | 276 | 278 | 94,000 |
| 2006/05/12 | 283 | 283 | 278 | 282 | 237,000 |
| 2006/05/11 | 278 | 288 | 278 | 286 | 423,000 |
| 2006/05/10 | 271 | 283 | 268 | 278 | 291,000 |
| 2006/05/09 | 275 | 275 | 271 | 272 | 73,000 |
| 2006/05/08 | 275 | 275 | 271 | 271 | 63,000 |
| 2006/05/02 | 269 | 273 | 268 | 271 | 59,000 |
| 2006/05/01 | 268 | 270 | 267 | 268 | 64,000 |
| 2006/04/28 | 268 | 268 | 266 | 268 | 107,000 |
| 2006/04/27 | 267 | 270 | 267 | 268 | 44,000 |
| 2006/04/26 | 268 | 269 | 266 | 266 | 31,000 |
| 2006/04/25 | 267 | 270 | 265 | 269 | 75,000 |
| 2006/04/24 | 270 | 270 | 264 | 264 | 151,000 |
| 2006/04/21 | 272 | 274 | 268 | 270 | 80,000 |
| 2006/04/20 | 271 | 274 | 271 | 272 | 58,000 |
| 2006/04/19 | 276 | 276 | 270 | 270 | 60,000 |
| 2006/04/18 | 267 | 275 | 267 | 274 | 111,000 |
| 2006/04/17 | 275 | 276 | 268 | 268 | 200,000 |
| 2006/04/14 | 282 | 282 | 276 | 277 | 122,000 |
| 2006/04/13 | 282 | 283 | 280 | 281 | 73,000 |
| 2006/04/12 | 284 | 288 | 282 | 282 | 122,000 |
| 2006/04/11 | 286 | 286 | 284 | 285 | 70,000 |
| 2006/04/10 | 286 | 288 | 284 | 286 | 78,000 |
| 2006/04/07 | 287 | 288 | 284 | 284 | 69,000 |
| 2006/04/06 | 286 | 286 | 283 | 284 | 81,000 |
| 2006/04/05 | 290 | 291 | 282 | 285 | 234,000 |
| 2006/04/04 | 287 | 287 | 284 | 287 | 122,000 |
| 2006/04/03 | 284 | 290 | 282 | 288 | 280,000 |
| 2006/03/31 | 284 | 284 | 282 | 282 | 122,000 |
| 2006/03/30 | 286 | 286 | 284 | 284 | 106,000 |
| 2006/03/29 | 283 | 287 | 281 | 284 | 267,000 |
| 2006/03/28 | 283 | 283 | 278 | 282 | 224,000 |
| 2006/03/27 | 277 | 290 | 277 | 283 | 1,029,000 |
| 2006/03/24 | 272 | 274 | 272 | 272 | 75,000 |
| 2006/03/23 | 273 | 274 | 272 | 273 | 136,000 |
| 2006/03/22 | 273 | 273 | 271 | 272 | 106,000 |
| 2006/03/20 | 269 | 272 | 268 | 271 | 89,000 |
| 2006/03/17 | 269 | 270 | 268 | 269 | 89,000 |
| 2006/03/16 | 273 | 273 | 268 | 268 | 147,000 |
| 2006/03/15 | 273 | 273 | 271 | 272 | 106,000 |
| 2006/03/14 | 273 | 276 | 271 | 272 | 433,000 |
| 2006/03/13 | 268 | 273 | 266 | 269 | 1,225,000 |
| 2006/03/10 | 273 | 275 | 272 | 273 | 128,000 |
| 2006/03/09 | 268 | 277 | 268 | 273 | 166,000 |
| 2006/03/08 | 268 | 273 | 266 | 273 | 112,000 |
| 2006/03/07 | 271 | 274 | 270 | 270 | 157,000 |
| 2006/03/06 | 275 | 277 | 271 | 276 | 103,000 |
| 2006/03/03 | 268 | 273 | 268 | 270 | 55,000 |
| 2006/03/02 | 274 | 278 | 271 | 271 | 62,000 |
| 2006/03/01 | 271 | 275 | 271 | 273 | 103,000 |
| 2006/02/28 | 280 | 281 | 273 | 274 | 167,000 |
| 2006/02/27 | 292 | 292 | 278 | 278 | 172,000 |
| 2006/02/24 | 289 | 292 | 282 | 287 | 219,000 |
| 2006/02/23 | 285 | 288 | 276 | 285 | 183,000 |
| 2006/02/22 | 275 | 283 | 271 | 275 | 151,000 |
| 2006/02/21 | 255 | 268 | 255 | 268 | 230,000 |
| 2006/02/20 | 275 | 275 | 257 | 264 | 260,000 |
| 2006/02/17 | 290 | 290 | 275 | 280 | 260,000 |
| 2006/02/16 | 287 | 292 | 283 | 291 | 171,000 |
| 2006/02/15 | 296 | 300 | 286 | 288 | 282,000 |
| 2006/02/14 | 291 | 297 | 277 | 296 | 289,000 |
| 2006/02/13 | 306 | 314 | 291 | 291 | 473,000 |
| 2006/02/10 | 322 | 324 | 305 | 308 | 397,000 |
| 2006/02/09 | 337 | 339 | 323 | 325 | 454,000 |
| 2006/02/08 | 325 | 337 | 324 | 327 | 1,908,000 |
| 2006/02/07 | 300 | 330 | 300 | 330 | 1,485,000 |
| 2006/02/06 | 304 | 304 | 298 | 299 | 195,000 |
| 2006/02/03 | 305 | 305 | 301 | 301 | 159,000 |
| 2006/02/02 | 304 | 307 | 301 | 304 | 531,000 |
| 2006/02/01 | 308 | 308 | 301 | 302 | 172,000 |
| 2006/01/31 | 313 | 314 | 306 | 307 | 189,000 |
| 2006/01/30 | 309 | 319 | 308 | 313 | 413,000 |
| 2006/01/27 | 307 | 309 | 303 | 307 | 199,000 |
| 2006/01/26 | 300 | 306 | 298 | 302 | 220,000 |
| 2006/01/25 | 300 | 306 | 298 | 300 | 162,000 |
| 2006/01/24 | 294 | 301 | 294 | 300 | 105,000 |
| 2006/01/23 | 290 | 302 | 290 | 293 | 214,000 |
| 2006/01/20 | 312 | 313 | 302 | 302 | 197,000 |
| 2006/01/19 | 290 | 320 | 290 | 312 | 324,000 |
| 2006/01/18 | 313 | 320 | 285 | 292 | 517,000 |
| 2006/01/17 | 334 | 344 | 309 | 309 | 1,489,000 |
| 2006/01/16 | 317 | 335 | 314 | 335 | 646,000 |
| 2006/01/13 | 325 | 325 | 315 | 319 | 479,000 |
| 2006/01/12 | 325 | 329 | 321 | 326 | 1,031,000 |
| 2006/01/11 | 312 | 328 | 306 | 325 | 1,065,000 |
| 2006/01/10 | 311 | 315 | 308 | 309 | 641,000 |
| 2006/01/06 | 296 | 303 | 294 | 302 | 310,000 |
| 2006/01/05 | 295 | 295 | 292 | 292 | 102,000 |
| 2006/01/04 | 295 | 295 | 292 | 294 | 47,000 |