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 |
|---|---|---|---|---|---|
| 2008/12/30 | 140 | 143 | 138 | 141 | 64,000 |
| 2008/12/29 | 134 | 138 | 132 | 138 | 73,000 |
| 2008/12/26 | 125 | 137 | 125 | 131 | 114,000 |
| 2008/12/25 | 122 | 123 | 120 | 122 | 72,000 |
| 2008/12/24 | 120 | 121 | 118 | 120 | 62,000 |
| 2008/12/22 | 113 | 120 | 113 | 119 | 77,000 |
| 2008/12/19 | 114 | 117 | 114 | 114 | 49,000 |
| 2008/12/18 | 118 | 120 | 117 | 117 | 31,000 |
| 2008/12/17 | 119 | 120 | 114 | 118 | 98,000 |
| 2008/12/16 | 116 | 120 | 115 | 115 | 88,000 |
| 2008/12/15 | 108 | 115 | 108 | 115 | 93,000 |
| 2008/12/12 | 105 | 106 | 104 | 106 | 112,000 |
| 2008/12/11 | 104 | 106 | 103 | 106 | 46,000 |
| 2008/12/10 | 103 | 105 | 102 | 105 | 48,000 |
| 2008/12/09 | 106 | 106 | 102 | 105 | 32,000 |
| 2008/12/08 | 103 | 106 | 102 | 106 | 69,000 |
| 2008/12/05 | 100 | 104 | 99 | 102 | 64,000 |
| 2008/12/04 | 100 | 102 | 100 | 100 | 65,000 |
| 2008/12/03 | 107 | 107 | 101 | 101 | 73,000 |
| 2008/12/02 | 107 | 108 | 105 | 108 | 79,000 |
| 2008/12/01 | 107 | 109 | 107 | 108 | 24,000 |
| 2008/11/28 | 109 | 109 | 105 | 108 | 40,000 |
| 2008/11/27 | 109 | 109 | 107 | 108 | 15,000 |
| 2008/11/26 | 108 | 109 | 105 | 108 | 48,000 |
| 2008/11/25 | 112 | 112 | 106 | 110 | 73,000 |
| 2008/11/21 | 98 | 105 | 97 | 105 | 86,000 |
| 2008/11/20 | 107 | 108 | 100 | 102 | 92,000 |
| 2008/11/19 | 115 | 115 | 108 | 111 | 52,000 |
| 2008/11/18 | 114 | 115 | 113 | 114 | 43,000 |
| 2008/11/17 | 112 | 115 | 112 | 114 | 36,000 |
| 2008/11/14 | 117 | 118 | 115 | 115 | 60,000 |
| 2008/11/13 | 113 | 114 | 111 | 112 | 45,000 |
| 2008/11/12 | 116 | 117 | 114 | 114 | 41,000 |
| 2008/11/11 | 118 | 119 | 116 | 116 | 28,000 |
| 2008/11/10 | 113 | 120 | 113 | 118 | 73,000 |
| 2008/11/07 | 108 | 116 | 108 | 113 | 107,000 |
| 2008/11/06 | 117 | 119 | 111 | 115 | 110,000 |
| 2008/11/05 | 123 | 127 | 120 | 127 | 94,000 |
| 2008/11/04 | 117 | 120 | 112 | 116 | 95,000 |
| 2008/10/31 | 113 | 115 | 109 | 112 | 94,000 |
| 2008/10/30 | 109 | 115 | 108 | 109 | 98,000 |
| 2008/10/29 | 115 | 115 | 106 | 106 | 48,000 |
| 2008/10/28 | 100 | 106 | 96 | 106 | 107,000 |
| 2008/10/27 | 105 | 105 | 96 | 97 | 118,000 |
| 2008/10/24 | 109 | 109 | 98 | 102 | 105,000 |
| 2008/10/23 | 113 | 114 | 107 | 110 | 90,000 |
| 2008/10/22 | 125 | 125 | 118 | 118 | 30,000 |
| 2008/10/21 | 128 | 129 | 122 | 124 | 136,000 |
| 2008/10/20 | 119 | 122 | 119 | 122 | 31,000 |
| 2008/10/17 | 119 | 120 | 115 | 115 | 24,000 |
| 2008/10/16 | 110 | 117 | 110 | 113 | 55,000 |
| 2008/10/15 | 124 | 126 | 122 | 126 | 46,000 |
| 2008/10/14 | 134 | 134 | 119 | 130 | 93,000 |
| 2008/10/10 | 100 | 104 | 95 | 104 | 91,000 |
| 2008/10/09 | 106 | 114 | 102 | 102 | 82,000 |
| 2008/10/08 | 110 | 111 | 97 | 105 | 226,000 |
| 2008/10/07 | 121 | 121 | 115 | 117 | 77,000 |
| 2008/10/06 | 138 | 138 | 119 | 126 | 111,000 |
| 2008/10/03 | 144 | 145 | 139 | 139 | 91,000 |
| 2008/10/02 | 154 | 154 | 145 | 148 | 61,000 |
| 2008/10/01 | 155 | 155 | 153 | 153 | 21,000 |
| 2008/09/30 | 150 | 153 | 146 | 151 | 80,000 |
| 2008/09/29 | 162 | 166 | 162 | 162 | 24,000 |
| 2008/09/26 | 168 | 168 | 161 | 162 | 50,000 |
| 2008/09/25 | 169 | 169 | 166 | 166 | 24,000 |
| 2008/09/24 | 164 | 167 | 163 | 167 | 24,000 |
| 2008/09/22 | 172 | 173 | 164 | 166 | 73,000 |
| 2008/09/19 | 171 | 180 | 166 | 170 | 192,000 |
| 2008/09/18 | 151 | 176 | 151 | 171 | 128,000 |
| 2008/09/17 | 154 | 160 | 154 | 156 | 66,000 |
| 2008/09/16 | 157 | 157 | 148 | 149 | 138,000 |
| 2008/09/12 | 166 | 171 | 165 | 171 | 44,000 |
| 2008/09/11 | 176 | 176 | 164 | 164 | 30,000 |
| 2008/09/10 | 163 | 172 | 163 | 172 | 44,000 |
| 2008/09/09 | 171 | 171 | 167 | 168 | 26,000 |
| 2008/09/08 | 170 | 175 | 170 | 172 | 24,000 |
| 2008/09/05 | 168 | 173 | 166 | 169 | 72,000 |
| 2008/09/04 | 175 | 175 | 170 | 175 | 38,000 |
| 2008/09/03 | 172 | 174 | 170 | 171 | 27,000 |
| 2008/09/02 | 179 | 179 | 170 | 172 | 35,000 |
| 2008/09/01 | 183 | 183 | 180 | 180 | 12,000 |
| 2008/08/29 | 179 | 186 | 179 | 184 | 33,000 |
| 2008/08/28 | 177 | 181 | 177 | 179 | 15,000 |
| 2008/08/27 | 179 | 179 | 177 | 178 | 11,000 |
| 2008/08/26 | 177 | 180 | 177 | 180 | 31,000 |
| 2008/08/25 | 182 | 182 | 177 | 177 | 32,000 |
| 2008/08/22 | 171 | 173 | 170 | 173 | 20,000 |
| 2008/08/21 | 172 | 172 | 169 | 171 | 11,000 |
| 2008/08/20 | 168 | 172 | 166 | 172 | 41,000 |
| 2008/08/19 | 172 | 172 | 170 | 170 | 51,000 |
| 2008/08/18 | 172 | 175 | 169 | 173 | 25,000 |
| 2008/08/15 | 165 | 170 | 165 | 170 | 20,000 |
| 2008/08/14 | 170 | 175 | 169 | 169 | 30,000 |
| 2008/08/13 | 178 | 178 | 173 | 173 | 38,000 |
| 2008/08/12 | 185 | 185 | 180 | 181 | 50,000 |
| 2008/08/11 | 183 | 186 | 183 | 184 | 26,000 |
| 2008/08/08 | 180 | 184 | 178 | 183 | 32,000 |
| 2008/08/07 | 182 | 183 | 180 | 183 | 41,000 |
| 2008/08/06 | 185 | 187 | 180 | 181 | 70,000 |
| 2008/08/05 | 180 | 184 | 180 | 181 | 55,000 |
| 2008/08/04 | 189 | 189 | 185 | 185 | 32,000 |
| 2008/08/01 | 197 | 197 | 193 | 194 | 28,000 |
| 2008/07/31 | 195 | 195 | 191 | 194 | 32,000 |
| 2008/07/30 | 189 | 194 | 189 | 194 | 17,000 |
| 2008/07/29 | 189 | 190 | 186 | 188 | 18,000 |
| 2008/07/28 | 201 | 201 | 196 | 196 | 51,000 |
| 2008/07/25 | 205 | 207 | 198 | 205 | 45,000 |
| 2008/07/24 | 200 | 204 | 199 | 203 | 52,000 |
| 2008/07/23 | 189 | 196 | 189 | 192 | 37,000 |
| 2008/07/22 | 188 | 192 | 180 | 189 | 69,000 |
| 2008/07/18 | 185 | 190 | 183 | 186 | 50,000 |
| 2008/07/17 | 183 | 186 | 183 | 183 | 15,000 |
| 2008/07/16 | 183 | 183 | 178 | 178 | 53,000 |
| 2008/07/15 | 194 | 194 | 185 | 188 | 85,000 |
| 2008/07/14 | 196 | 200 | 193 | 193 | 53,000 |
| 2008/07/11 | 194 | 196 | 193 | 195 | 46,000 |
| 2008/07/10 | 192 | 197 | 192 | 193 | 26,000 |
| 2008/07/09 | 197 | 200 | 194 | 194 | 44,000 |
| 2008/07/08 | 202 | 203 | 196 | 197 | 68,000 |
| 2008/07/07 | 202 | 206 | 200 | 203 | 119,000 |
| 2008/07/04 | 207 | 208 | 200 | 205 | 252,000 |
| 2008/07/03 | 204 | 212 | 204 | 208 | 63,000 |
| 2008/07/02 | 212 | 213 | 210 | 210 | 51,000 |
| 2008/07/01 | 213 | 213 | 211 | 211 | 35,000 |
| 2008/06/30 | 217 | 219 | 212 | 212 | 71,000 |
| 2008/06/27 | 209 | 213 | 207 | 210 | 61,000 |
| 2008/06/26 | 212 | 219 | 211 | 214 | 87,000 |
| 2008/06/25 | 216 | 216 | 205 | 210 | 69,000 |
| 2008/06/24 | 217 | 217 | 212 | 214 | 48,000 |
| 2008/06/23 | 211 | 216 | 210 | 215 | 45,000 |
| 2008/06/20 | 224 | 227 | 216 | 216 | 84,000 |
| 2008/06/19 | 223 | 223 | 217 | 219 | 79,000 |
| 2008/06/18 | 215 | 229 | 215 | 224 | 178,000 |
| 2008/06/17 | 208 | 216 | 208 | 213 | 120,000 |
| 2008/06/16 | 213 | 215 | 206 | 210 | 113,000 |
| 2008/06/13 | 216 | 216 | 204 | 213 | 98,000 |
| 2008/06/12 | 214 | 216 | 207 | 213 | 113,000 |
| 2008/06/11 | 210 | 215 | 209 | 212 | 76,000 |
| 2008/06/10 | 220 | 220 | 209 | 209 | 87,000 |
| 2008/06/09 | 211 | 219 | 211 | 214 | 89,000 |
| 2008/06/06 | 223 | 225 | 221 | 221 | 82,000 |
| 2008/06/05 | 225 | 225 | 221 | 222 | 123,000 |
| 2008/06/04 | 215 | 223 | 214 | 223 | 144,000 |
| 2008/06/03 | 216 | 221 | 205 | 214 | 266,000 |
| 2008/06/02 | 223 | 227 | 219 | 221 | 179,000 |
| 2008/05/30 | 226 | 232 | 224 | 226 | 217,000 |
| 2008/05/29 | 223 | 226 | 218 | 226 | 163,000 |
| 2008/05/28 | 224 | 229 | 219 | 225 | 194,000 |
| 2008/05/27 | 227 | 228 | 219 | 228 | 260,000 |
| 2008/05/26 | 233 | 234 | 223 | 223 | 377,000 |
| 2008/05/23 | 241 | 250 | 235 | 237 | 603,000 |
| 2008/05/22 | 227 | 241 | 222 | 241 | 569,000 |
| 2008/05/21 | 216 | 229 | 214 | 226 | 623,000 |
| 2008/05/20 | 211 | 220 | 205 | 219 | 565,000 |
| 2008/05/19 | 203 | 212 | 200 | 212 | 257,000 |
| 2008/05/16 | 204 | 209 | 196 | 199 | 245,000 |
| 2008/05/15 | 185 | 210 | 185 | 199 | 456,000 |
| 2008/05/14 | 184 | 188 | 184 | 187 | 58,000 |
| 2008/05/13 | 184 | 185 | 183 | 184 | 60,000 |
| 2008/05/12 | 181 | 181 | 179 | 181 | 37,000 |
| 2008/05/09 | 180 | 185 | 180 | 180 | 159,000 |
| 2008/05/08 | 177 | 179 | 176 | 176 | 169,000 |
| 2008/05/07 | 170 | 172 | 170 | 170 | 58,000 |
| 2008/05/02 | 166 | 170 | 166 | 170 | 18,000 |
| 2008/05/01 | 166 | 170 | 166 | 170 | 21,000 |
| 2008/04/30 | 165 | 171 | 165 | 170 | 50,000 |
| 2008/04/28 | 169 | 170 | 167 | 170 | 50,000 |
| 2008/04/25 | 171 | 172 | 162 | 162 | 103,000 |
| 2008/04/24 | 168 | 169 | 166 | 166 | 54,000 |
| 2008/04/23 | 168 | 171 | 166 | 171 | 83,000 |
| 2008/04/22 | 167 | 168 | 165 | 168 | 33,000 |
| 2008/04/21 | 165 | 168 | 164 | 165 | 33,000 |
| 2008/04/18 | 164 | 165 | 163 | 164 | 38,000 |
| 2008/04/17 | 160 | 164 | 160 | 161 | 40,000 |
| 2008/04/16 | 156 | 159 | 156 | 158 | 4,000 |
| 2008/04/15 | 154 | 155 | 154 | 155 | 3,000 |
| 2008/04/14 | 158 | 158 | 155 | 157 | 10,000 |
| 2008/04/11 | 159 | 160 | 158 | 160 | 12,000 |
| 2008/04/10 | 156 | 156 | 156 | 156 | 4,000 |
| 2008/04/09 | 159 | 159 | 155 | 157 | 7,000 |
| 2008/04/08 | 161 | 161 | 157 | 157 | 12,000 |
| 2008/04/07 | 163 | 163 | 160 | 162 | 17,000 |
| 2008/04/04 | 162 | 162 | 161 | 162 | 9,000 |
| 2008/04/03 | 161 | 161 | 159 | 160 | 16,000 |
| 2008/04/02 | 162 | 163 | 159 | 161 | 26,000 |
| 2008/04/01 | 161 | 162 | 160 | 161 | 18,000 |
| 2008/03/31 | 161 | 162 | 157 | 159 | 30,000 |
| 2008/03/28 | 162 | 163 | 158 | 163 | 29,000 |
| 2008/03/27 | 163 | 163 | 161 | 162 | 37,000 |
| 2008/03/26 | 160 | 162 | 160 | 162 | 31,000 |
| 2008/03/25 | 162 | 162 | 158 | 158 | 57,000 |
| 2008/03/24 | 160 | 161 | 155 | 155 | 32,000 |
| 2008/03/21 | 157 | 159 | 149 | 157 | 53,000 |
| 2008/03/19 | 157 | 158 | 151 | 158 | 26,000 |
| 2008/03/18 | 149 | 151 | 148 | 150 | 32,000 |
| 2008/03/17 | 140 | 150 | 137 | 144 | 124,000 |
| 2008/03/14 | 146 | 146 | 141 | 142 | 65,000 |
| 2008/03/13 | 153 | 156 | 146 | 146 | 39,000 |
| 2008/03/12 | 159 | 159 | 152 | 152 | 18,000 |
| 2008/03/11 | 149 | 153 | 144 | 153 | 30,000 |
| 2008/03/10 | 152 | 155 | 151 | 151 | 22,000 |
| 2008/03/07 | 152 | 155 | 152 | 154 | 20,000 |
| 2008/03/06 | 155 | 155 | 155 | 155 | 8,000 |
| 2008/03/05 | 154 | 156 | 154 | 154 | 14,000 |
| 2008/03/04 | 152 | 154 | 152 | 152 | 22,000 |
| 2008/03/03 | 157 | 157 | 152 | 152 | 43,000 |
| 2008/02/29 | 158 | 162 | 157 | 157 | 33,000 |
| 2008/02/28 | 157 | 159 | 156 | 159 | 40,000 |
| 2008/02/27 | 162 | 163 | 152 | 155 | 141,000 |
| 2008/02/26 | 160 | 163 | 159 | 161 | 37,000 |
| 2008/02/25 | 163 | 163 | 159 | 159 | 107,000 |
| 2008/02/22 | 160 | 163 | 160 | 161 | 56,000 |
| 2008/02/21 | 163 | 164 | 158 | 161 | 163,000 |
| 2008/02/20 | 177 | 179 | 163 | 163 | 98,000 |
| 2008/02/19 | 172 | 178 | 172 | 178 | 36,000 |
| 2008/02/18 | 169 | 172 | 165 | 171 | 44,000 |
| 2008/02/15 | 168 | 169 | 166 | 166 | 15,000 |
| 2008/02/14 | 170 | 171 | 165 | 169 | 89,000 |
| 2008/02/13 | 166 | 166 | 159 | 164 | 99,000 |
| 2008/02/12 | 154 | 160 | 154 | 159 | 100,000 |
| 2008/02/08 | 154 | 158 | 152 | 155 | 48,000 |
| 2008/02/07 | 158 | 159 | 151 | 154 | 46,000 |
| 2008/02/06 | 156 | 161 | 150 | 153 | 136,000 |
| 2008/02/05 | 166 | 169 | 159 | 161 | 60,000 |
| 2008/02/04 | 163 | 169 | 163 | 166 | 54,000 |
| 2008/02/01 | 162 | 168 | 160 | 162 | 111,000 |
| 2008/01/31 | 155 | 158 | 150 | 158 | 55,000 |
| 2008/01/30 | 154 | 158 | 152 | 155 | 59,000 |
| 2008/01/29 | 147 | 152 | 145 | 152 | 46,000 |
| 2008/01/28 | 144 | 149 | 144 | 147 | 40,000 |
| 2008/01/25 | 142 | 147 | 141 | 147 | 98,000 |
| 2008/01/24 | 135 | 140 | 135 | 139 | 49,000 |
| 2008/01/23 | 131 | 136 | 130 | 133 | 102,000 |
| 2008/01/22 | 130 | 134 | 126 | 126 | 133,000 |
| 2008/01/21 | 144 | 145 | 137 | 137 | 43,000 |
| 2008/01/18 | 130 | 154 | 130 | 144 | 151,000 |
| 2008/01/17 | 133 | 141 | 131 | 135 | 202,000 |
| 2008/01/16 | 126 | 143 | 126 | 133 | 429,000 |
| 2008/01/15 | 168 | 169 | 161 | 161 | 132,000 |
| 2008/01/11 | 174 | 174 | 172 | 172 | 29,000 |
| 2008/01/10 | 175 | 175 | 173 | 173 | 37,000 |
| 2008/01/09 | 172 | 178 | 172 | 175 | 92,000 |
| 2008/01/08 | 181 | 181 | 177 | 177 | 98,000 |
| 2008/01/07 | 178 | 185 | 178 | 181 | 108,000 |
| 2008/01/04 | 178 | 180 | 174 | 179 | 117,000 |