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 |
---|---|---|---|---|---|
2009/12/30 | 173 | 173 | 171 | 172 | 24,000 |
2009/12/29 | 176 | 177 | 174 | 174 | 32,000 |
2009/12/28 | 176 | 178 | 175 | 175 | 51,000 |
2009/12/25 | 181 | 181 | 175 | 178 | 87,000 |
2009/12/24 | 178 | 182 | 177 | 180 | 120,000 |
2009/12/22 | 175 | 175 | 172 | 173 | 69,000 |
2009/12/21 | 173 | 175 | 169 | 171 | 126,000 |
2009/12/18 | 167 | 172 | 165 | 172 | 81,000 |
2009/12/17 | 167 | 167 | 165 | 165 | 25,000 |
2009/12/16 | 166 | 166 | 165 | 166 | 18,000 |
2009/12/15 | 167 | 167 | 165 | 165 | 23,000 |
2009/12/14 | 170 | 170 | 165 | 166 | 24,000 |
2009/12/11 | 166 | 167 | 166 | 167 | 31,000 |
2009/12/10 | 168 | 168 | 166 | 166 | 13,000 |
2009/12/09 | 172 | 172 | 167 | 168 | 17,000 |
2009/12/08 | 172 | 173 | 170 | 170 | 22,000 |
2009/12/07 | 175 | 175 | 172 | 173 | 11,000 |
2009/12/04 | 168 | 171 | 168 | 171 | 24,000 |
2009/12/03 | 170 | 171 | 166 | 170 | 70,000 |
2009/12/02 | 174 | 175 | 168 | 169 | 57,000 |
2009/12/01 | 173 | 175 | 170 | 175 | 49,000 |
2009/11/30 | 168 | 171 | 168 | 169 | 32,000 |
2009/11/27 | 169 | 169 | 164 | 164 | 57,000 |
2009/11/26 | 169 | 170 | 169 | 169 | 13,000 |
2009/11/25 | 162 | 169 | 162 | 169 | 35,000 |
2009/11/24 | 166 | 167 | 162 | 164 | 36,000 |
2009/11/20 | 160 | 167 | 159 | 166 | 44,000 |
2009/11/19 | 163 | 166 | 162 | 164 | 32,000 |
2009/11/18 | 168 | 169 | 166 | 167 | 26,000 |
2009/11/17 | 172 | 172 | 166 | 166 | 27,000 |
2009/11/16 | 168 | 171 | 168 | 171 | 46,000 |
2009/11/13 | 172 | 172 | 168 | 171 | 47,000 |
2009/11/12 | 174 | 174 | 171 | 172 | 29,000 |
2009/11/11 | 175 | 179 | 175 | 176 | 70,000 |
2009/11/10 | 180 | 180 | 173 | 175 | 37,000 |
2009/11/09 | 178 | 179 | 173 | 177 | 35,000 |
2009/11/06 | 182 | 184 | 179 | 179 | 57,000 |
2009/11/05 | 185 | 185 | 181 | 181 | 50,000 |
2009/11/04 | 183 | 186 | 182 | 185 | 84,000 |
2009/11/02 | 181 | 184 | 181 | 183 | 44,000 |
2009/10/30 | 185 | 185 | 181 | 184 | 49,000 |
2009/10/29 | 180 | 186 | 179 | 184 | 86,000 |
2009/10/28 | 181 | 184 | 181 | 183 | 111,000 |
2009/10/27 | 184 | 186 | 183 | 185 | 151,000 |
2009/10/26 | 179 | 188 | 179 | 188 | 233,000 |
2009/10/23 | 179 | 183 | 176 | 177 | 56,000 |
2009/10/22 | 175 | 182 | 175 | 180 | 143,000 |
2009/10/21 | 170 | 186 | 170 | 185 | 148,000 |
2009/10/20 | 175 | 175 | 171 | 171 | 39,000 |
2009/10/19 | 169 | 176 | 168 | 176 | 97,000 |
2009/10/16 | 166 | 168 | 166 | 168 | 39,000 |
2009/10/15 | 167 | 167 | 165 | 166 | 29,000 |
2009/10/14 | 166 | 166 | 163 | 166 | 39,000 |
2009/10/13 | 163 | 164 | 163 | 164 | 9,000 |
2009/10/09 | 162 | 163 | 162 | 163 | 17,000 |
2009/10/08 | 161 | 162 | 159 | 161 | 33,000 |
2009/10/07 | 160 | 163 | 159 | 160 | 64,000 |
2009/10/06 | 163 | 164 | 158 | 160 | 67,000 |
2009/10/05 | 161 | 162 | 159 | 160 | 50,000 |
2009/10/02 | 163 | 163 | 158 | 158 | 107,000 |
2009/10/01 | 168 | 168 | 166 | 167 | 24,000 |
2009/09/30 | 172 | 172 | 168 | 170 | 44,000 |
2009/09/29 | 165 | 174 | 165 | 171 | 139,000 |
2009/09/28 | 169 | 171 | 161 | 162 | 150,000 |
2009/09/25 | 176 | 176 | 172 | 173 | 48,000 |
2009/09/24 | 174 | 177 | 173 | 175 | 70,000 |
2009/09/18 | 178 | 178 | 171 | 172 | 121,000 |
2009/09/17 | 176 | 184 | 175 | 178 | 182,000 |
2009/09/16 | 184 | 187 | 172 | 175 | 435,000 |
2009/09/15 | 175 | 197 | 175 | 188 | 1,442,000 |
2009/09/14 | 175 | 178 | 171 | 172 | 169,000 |
2009/09/11 | 162 | 177 | 162 | 176 | 292,000 |
2009/09/10 | 159 | 162 | 158 | 159 | 105,000 |
2009/09/09 | 162 | 163 | 159 | 159 | 120,000 |
2009/09/08 | 168 | 169 | 166 | 166 | 35,000 |
2009/09/07 | 170 | 171 | 169 | 169 | 17,000 |
2009/09/04 | 168 | 170 | 168 | 170 | 15,000 |
2009/09/03 | 170 | 171 | 169 | 169 | 16,000 |
2009/09/02 | 173 | 173 | 170 | 172 | 38,000 |
2009/09/01 | 171 | 174 | 170 | 170 | 39,000 |
2009/08/31 | 172 | 174 | 171 | 173 | 18,000 |
2009/08/28 | 173 | 173 | 172 | 172 | 16,000 |
2009/08/27 | 173 | 174 | 171 | 174 | 50,000 |
2009/08/26 | 171 | 173 | 171 | 172 | 16,000 |
2009/08/25 | 174 | 174 | 170 | 171 | 39,000 |
2009/08/24 | 174 | 174 | 173 | 174 | 16,000 |
2009/08/21 | 174 | 174 | 172 | 173 | 23,000 |
2009/08/20 | 175 | 175 | 172 | 173 | 52,000 |
2009/08/19 | 176 | 177 | 175 | 177 | 16,000 |
2009/08/18 | 175 | 178 | 175 | 178 | 27,000 |
2009/08/17 | 178 | 178 | 176 | 176 | 13,000 |
2009/08/14 | 178 | 182 | 178 | 180 | 51,000 |
2009/08/13 | 180 | 180 | 176 | 178 | 20,000 |
2009/08/12 | 176 | 177 | 175 | 177 | 12,000 |
2009/08/11 | 178 | 179 | 176 | 178 | 28,000 |
2009/08/10 | 172 | 176 | 172 | 176 | 54,000 |
2009/08/07 | 175 | 177 | 173 | 177 | 33,000 |
2009/08/06 | 175 | 178 | 175 | 178 | 21,000 |
2009/08/05 | 175 | 178 | 174 | 177 | 37,000 |
2009/08/04 | 180 | 180 | 175 | 176 | 18,000 |
2009/08/03 | 174 | 177 | 174 | 177 | 22,000 |
2009/07/31 | 177 | 177 | 175 | 177 | 13,000 |
2009/07/30 | 176 | 177 | 175 | 176 | 17,000 |
2009/07/29 | 180 | 180 | 176 | 178 | 10,000 |
2009/07/28 | 180 | 180 | 179 | 180 | 4,000 |
2009/07/27 | 185 | 185 | 178 | 178 | 48,000 |
2009/07/24 | 176 | 178 | 176 | 178 | 45,000 |
2009/07/23 | 172 | 175 | 172 | 174 | 31,000 |
2009/07/22 | 172 | 172 | 170 | 172 | 21,000 |
2009/07/21 | 173 | 173 | 170 | 172 | 31,000 |
2009/07/17 | 171 | 171 | 167 | 169 | 41,000 |
2009/07/16 | 172 | 175 | 167 | 167 | 26,000 |
2009/07/15 | 172 | 172 | 168 | 168 | 23,000 |
2009/07/14 | 173 | 176 | 169 | 169 | 33,000 |
2009/07/13 | 180 | 180 | 171 | 173 | 49,000 |
2009/07/10 | 175 | 176 | 175 | 176 | 33,000 |
2009/07/09 | 172 | 173 | 171 | 173 | 15,000 |
2009/07/08 | 174 | 174 | 169 | 172 | 53,000 |
2009/07/07 | 177 | 179 | 176 | 178 | 21,000 |
2009/07/06 | 180 | 181 | 179 | 179 | 36,000 |
2009/07/03 | 178 | 179 | 176 | 178 | 52,000 |
2009/07/02 | 188 | 188 | 182 | 183 | 49,000 |
2009/07/01 | 187 | 190 | 186 | 186 | 31,000 |
2009/06/30 | 188 | 189 | 185 | 187 | 46,000 |
2009/06/29 | 184 | 192 | 184 | 185 | 104,000 |
2009/06/26 | 184 | 184 | 183 | 184 | 16,000 |
2009/06/25 | 179 | 181 | 173 | 181 | 30,000 |
2009/06/24 | 180 | 180 | 176 | 177 | 21,000 |
2009/06/23 | 182 | 182 | 178 | 179 | 17,000 |
2009/06/22 | 181 | 185 | 180 | 181 | 48,000 |
2009/06/19 | 186 | 186 | 176 | 176 | 51,000 |
2009/06/18 | 191 | 191 | 176 | 185 | 64,000 |
2009/06/17 | 182 | 190 | 182 | 189 | 80,000 |
2009/06/16 | 186 | 186 | 184 | 185 | 43,000 |
2009/06/15 | 188 | 188 | 186 | 188 | 18,000 |
2009/06/12 | 186 | 189 | 186 | 189 | 39,000 |
2009/06/11 | 189 | 189 | 186 | 187 | 15,000 |
2009/06/10 | 185 | 187 | 184 | 186 | 44,000 |
2009/06/09 | 188 | 191 | 184 | 189 | 30,000 |
2009/06/08 | 191 | 191 | 190 | 191 | 18,000 |
2009/06/05 | 193 | 193 | 189 | 189 | 50,000 |
2009/06/04 | 190 | 193 | 188 | 191 | 83,000 |
2009/06/03 | 190 | 190 | 185 | 186 | 54,000 |
2009/06/02 | 188 | 193 | 188 | 191 | 28,000 |
2009/06/01 | 191 | 192 | 185 | 191 | 41,000 |
2009/05/29 | 196 | 196 | 191 | 194 | 45,000 |
2009/05/28 | 193 | 197 | 192 | 196 | 44,000 |
2009/05/27 | 198 | 198 | 193 | 197 | 208,000 |
2009/05/26 | 179 | 194 | 179 | 193 | 278,000 |
2009/05/25 | 172 | 188 | 172 | 179 | 352,000 |
2009/05/22 | 162 | 174 | 162 | 173 | 113,000 |
2009/05/21 | 165 | 165 | 165 | 165 | 4,000 |
2009/05/20 | 164 | 165 | 164 | 165 | 17,000 |
2009/05/19 | 165 | 166 | 165 | 166 | 10,000 |
2009/05/18 | 173 | 173 | 167 | 167 | 40,000 |
2009/05/15 | 159 | 176 | 159 | 172 | 123,000 |
2009/05/14 | 157 | 159 | 157 | 159 | 14,000 |
2009/05/13 | 159 | 160 | 156 | 160 | 23,000 |
2009/05/12 | 160 | 160 | 156 | 160 | 33,000 |
2009/05/11 | 158 | 162 | 158 | 160 | 44,000 |
2009/05/08 | 154 | 158 | 153 | 158 | 20,000 |
2009/05/07 | 158 | 158 | 155 | 155 | 24,000 |
2009/05/01 | 155 | 157 | 154 | 154 | 22,000 |
2009/04/30 | 162 | 162 | 157 | 158 | 31,000 |
2009/04/28 | 162 | 163 | 160 | 161 | 8,000 |
2009/04/27 | 169 | 169 | 164 | 164 | 38,000 |
2009/04/24 | 163 | 166 | 163 | 164 | 16,000 |
2009/04/23 | 159 | 160 | 158 | 160 | 28,000 |
2009/04/22 | 158 | 161 | 158 | 159 | 46,000 |
2009/04/21 | 160 | 160 | 158 | 158 | 19,000 |
2009/04/20 | 162 | 162 | 161 | 161 | 10,000 |
2009/04/17 | 162 | 163 | 162 | 162 | 9,000 |
2009/04/16 | 162 | 162 | 160 | 161 | 29,000 |
2009/04/15 | 162 | 163 | 161 | 162 | 21,000 |
2009/04/14 | 165 | 165 | 162 | 162 | 18,000 |
2009/04/13 | 165 | 166 | 163 | 164 | 32,000 |
2009/04/10 | 164 | 170 | 164 | 166 | 80,000 |
2009/04/09 | 162 | 163 | 161 | 163 | 28,000 |
2009/04/08 | 161 | 164 | 161 | 162 | 38,000 |
2009/04/07 | 165 | 165 | 164 | 165 | 32,000 |
2009/04/06 | 165 | 166 | 164 | 164 | 39,000 |
2009/04/03 | 164 | 165 | 161 | 165 | 58,000 |
2009/04/02 | 164 | 164 | 160 | 162 | 46,000 |
2009/04/01 | 162 | 163 | 158 | 161 | 38,000 |
2009/03/31 | 158 | 161 | 156 | 158 | 81,000 |
2009/03/30 | 165 | 165 | 162 | 163 | 118,000 |
2009/03/27 | 166 | 172 | 166 | 170 | 101,000 |
2009/03/26 | 164 | 165 | 161 | 165 | 70,000 |
2009/03/25 | 157 | 160 | 156 | 160 | 74,000 |
2009/03/24 | 156 | 157 | 155 | 156 | 73,000 |
2009/03/23 | 151 | 154 | 151 | 154 | 62,000 |
2009/03/19 | 153 | 154 | 151 | 153 | 88,000 |
2009/03/18 | 152 | 153 | 150 | 152 | 158,000 |
2009/03/17 | 145 | 152 | 145 | 150 | 97,000 |
2009/03/16 | 140 | 145 | 139 | 145 | 68,000 |
2009/03/13 | 140 | 140 | 130 | 139 | 97,000 |
2009/03/12 | 138 | 139 | 136 | 138 | 39,000 |
2009/03/11 | 135 | 136 | 133 | 133 | 28,000 |
2009/03/10 | 132 | 133 | 130 | 131 | 28,000 |
2009/03/09 | 133 | 133 | 131 | 133 | 14,000 |
2009/03/06 | 134 | 136 | 132 | 132 | 28,000 |
2009/03/05 | 136 | 136 | 135 | 135 | 35,000 |
2009/03/04 | 135 | 136 | 133 | 136 | 30,000 |
2009/03/03 | 138 | 139 | 136 | 136 | 30,000 |
2009/03/02 | 138 | 140 | 133 | 140 | 21,000 |
2009/02/27 | 137 | 140 | 136 | 140 | 14,000 |
2009/02/26 | 141 | 142 | 136 | 142 | 13,000 |
2009/02/25 | 137 | 141 | 123 | 141 | 73,000 |
2009/02/24 | 131 | 133 | 130 | 132 | 12,000 |
2009/02/23 | 125 | 134 | 120 | 134 | 26,000 |
2009/02/20 | 135 | 140 | 135 | 135 | 28,000 |
2009/02/19 | 140 | 141 | 138 | 138 | 9,000 |
2009/02/18 | 138 | 141 | 138 | 140 | 16,000 |
2009/02/17 | 144 | 144 | 139 | 139 | 9,000 |
2009/02/16 | 144 | 146 | 141 | 145 | 41,000 |
2009/02/13 | 139 | 141 | 136 | 141 | 32,000 |
2009/02/12 | 138 | 139 | 135 | 135 | 37,000 |
2009/02/10 | 143 | 145 | 135 | 138 | 78,000 |
2009/02/09 | 149 | 149 | 145 | 145 | 29,000 |
2009/02/06 | 149 | 150 | 147 | 150 | 89,000 |
2009/02/05 | 148 | 151 | 145 | 150 | 79,000 |
2009/02/04 | 149 | 151 | 147 | 151 | 77,000 |
2009/02/03 | 144 | 147 | 142 | 147 | 51,000 |
2009/02/02 | 145 | 145 | 143 | 144 | 35,000 |
2009/01/30 | 144 | 145 | 141 | 145 | 22,000 |
2009/01/29 | 147 | 147 | 144 | 145 | 29,000 |
2009/01/28 | 147 | 147 | 144 | 145 | 28,000 |
2009/01/27 | 144 | 147 | 144 | 145 | 100,000 |
2009/01/26 | 146 | 146 | 141 | 145 | 37,000 |
2009/01/23 | 151 | 151 | 140 | 142 | 178,000 |
2009/01/22 | 153 | 154 | 150 | 154 | 46,000 |
2009/01/21 | 147 | 155 | 145 | 150 | 139,000 |
2009/01/20 | 148 | 152 | 146 | 150 | 152,000 |
2009/01/19 | 139 | 156 | 139 | 153 | 344,000 |
2009/01/16 | 134 | 136 | 131 | 136 | 41,000 |
2009/01/15 | 129 | 132 | 127 | 129 | 22,000 |
2009/01/14 | 126 | 130 | 126 | 130 | 32,000 |
2009/01/13 | 131 | 131 | 122 | 125 | 144,000 |
2009/01/09 | 140 | 140 | 130 | 134 | 105,000 |
2009/01/08 | 138 | 143 | 138 | 142 | 46,000 |
2009/01/07 | 143 | 148 | 135 | 137 | 169,000 |
2009/01/06 | 150 | 152 | 140 | 143 | 135,000 |
2009/01/05 | 146 | 150 | 145 | 150 | 63,000 |