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 |
|---|---|---|---|---|---|
| 2010/12/30 | 237 | 237 | 231 | 231 | 174,000 |
| 2010/12/29 | 240 | 241 | 237 | 238 | 107,000 |
| 2010/12/28 | 245 | 245 | 240 | 240 | 97,000 |
| 2010/12/27 | 244 | 244 | 241 | 242 | 156,000 |
| 2010/12/24 | 243 | 251 | 243 | 244 | 237,000 |
| 2010/12/22 | 244 | 245 | 243 | 245 | 108,000 |
| 2010/12/21 | 243 | 244 | 243 | 244 | 69,000 |
| 2010/12/20 | 244 | 246 | 242 | 242 | 100,000 |
| 2010/12/17 | 250 | 250 | 244 | 244 | 124,000 |
| 2010/12/16 | 248 | 254 | 248 | 249 | 232,000 |
| 2010/12/15 | 240 | 249 | 238 | 249 | 293,000 |
| 2010/12/14 | 239 | 239 | 236 | 237 | 130,000 |
| 2010/12/13 | 242 | 242 | 238 | 240 | 84,000 |
| 2010/12/10 | 244 | 245 | 240 | 242 | 175,000 |
| 2010/12/09 | 247 | 248 | 243 | 244 | 94,000 |
| 2010/12/08 | 247 | 250 | 247 | 248 | 78,000 |
| 2010/12/07 | 247 | 248 | 246 | 246 | 114,000 |
| 2010/12/06 | 249 | 251 | 246 | 249 | 164,000 |
| 2010/12/03 | 244 | 252 | 243 | 249 | 374,000 |
| 2010/12/02 | 247 | 248 | 242 | 244 | 167,000 |
| 2010/12/01 | 237 | 247 | 237 | 245 | 161,000 |
| 2010/11/30 | 246 | 246 | 237 | 240 | 372,000 |
| 2010/11/29 | 250 | 250 | 245 | 247 | 335,000 |
| 2010/11/26 | 248 | 248 | 242 | 247 | 528,000 |
| 2010/11/25 | 256 | 259 | 246 | 250 | 853,000 |
| 2010/11/24 | 231 | 256 | 231 | 256 | 1,253,000 |
| 2010/11/22 | 248 | 251 | 240 | 243 | 2,129,000 |
| 2010/11/19 | 202 | 225 | 201 | 224 | 1,075,000 |
| 2010/11/18 | 190 | 193 | 190 | 192 | 37,000 |
| 2010/11/17 | 192 | 193 | 189 | 191 | 105,000 |
| 2010/11/16 | 199 | 199 | 194 | 194 | 32,000 |
| 2010/11/15 | 195 | 198 | 195 | 197 | 20,000 |
| 2010/11/12 | 200 | 200 | 195 | 195 | 73,000 |
| 2010/11/11 | 198 | 202 | 198 | 198 | 57,000 |
| 2010/11/10 | 195 | 196 | 193 | 196 | 69,000 |
| 2010/11/09 | 203 | 203 | 195 | 196 | 140,000 |
| 2010/11/08 | 204 | 207 | 204 | 206 | 58,000 |
| 2010/11/05 | 202 | 205 | 202 | 203 | 54,000 |
| 2010/11/04 | 199 | 202 | 199 | 200 | 69,000 |
| 2010/11/02 | 200 | 200 | 196 | 199 | 33,000 |
| 2010/11/01 | 196 | 200 | 193 | 200 | 103,000 |
| 2010/10/29 | 192 | 193 | 190 | 191 | 61,000 |
| 2010/10/28 | 197 | 198 | 191 | 194 | 110,000 |
| 2010/10/27 | 200 | 200 | 198 | 198 | 17,000 |
| 2010/10/26 | 201 | 202 | 199 | 199 | 30,000 |
| 2010/10/25 | 203 | 203 | 200 | 201 | 43,000 |
| 2010/10/22 | 200 | 202 | 200 | 200 | 31,000 |
| 2010/10/21 | 203 | 203 | 198 | 200 | 109,000 |
| 2010/10/20 | 201 | 205 | 199 | 201 | 72,000 |
| 2010/10/19 | 205 | 209 | 204 | 204 | 133,000 |
| 2010/10/18 | 205 | 206 | 203 | 203 | 36,000 |
| 2010/10/15 | 203 | 204 | 201 | 203 | 58,000 |
| 2010/10/14 | 203 | 206 | 203 | 203 | 55,000 |
| 2010/10/13 | 198 | 204 | 198 | 202 | 66,000 |
| 2010/10/12 | 205 | 206 | 198 | 200 | 130,000 |
| 2010/10/08 | 208 | 210 | 204 | 206 | 227,000 |
| 2010/10/07 | 191 | 204 | 191 | 204 | 263,000 |
| 2010/10/06 | 192 | 192 | 189 | 191 | 34,000 |
| 2010/10/05 | 189 | 192 | 188 | 192 | 39,000 |
| 2010/10/04 | 190 | 191 | 190 | 191 | 14,000 |
| 2010/10/01 | 194 | 195 | 190 | 193 | 30,000 |
| 2010/09/30 | 195 | 195 | 192 | 192 | 26,000 |
| 2010/09/29 | 194 | 195 | 194 | 194 | 21,000 |
| 2010/09/28 | 196 | 196 | 195 | 196 | 9,000 |
| 2010/09/27 | 197 | 197 | 189 | 194 | 46,000 |
| 2010/09/24 | 195 | 195 | 192 | 192 | 53,000 |
| 2010/09/22 | 195 | 196 | 192 | 194 | 55,000 |
| 2010/09/21 | 190 | 200 | 190 | 195 | 326,000 |
| 2010/09/17 | 185 | 189 | 185 | 188 | 95,000 |
| 2010/09/16 | 185 | 185 | 183 | 185 | 7,000 |
| 2010/09/15 | 184 | 186 | 184 | 185 | 16,000 |
| 2010/09/14 | 186 | 186 | 184 | 185 | 14,000 |
| 2010/09/13 | 185 | 186 | 182 | 186 | 36,000 |
| 2010/09/10 | 185 | 185 | 180 | 182 | 43,000 |
| 2010/09/09 | 181 | 182 | 181 | 182 | 35,000 |
| 2010/09/08 | 179 | 181 | 179 | 180 | 31,000 |
| 2010/09/07 | 182 | 182 | 179 | 179 | 14,000 |
| 2010/09/06 | 175 | 181 | 175 | 181 | 19,000 |
| 2010/09/03 | 175 | 176 | 172 | 175 | 12,000 |
| 2010/09/02 | 176 | 176 | 171 | 172 | 25,000 |
| 2010/09/01 | 173 | 173 | 171 | 172 | 22,000 |
| 2010/08/31 | 175 | 176 | 173 | 175 | 17,000 |
| 2010/08/30 | 181 | 181 | 177 | 179 | 9,000 |
| 2010/08/27 | 174 | 176 | 174 | 176 | 15,000 |
| 2010/08/26 | 175 | 175 | 173 | 175 | 15,000 |
| 2010/08/25 | 176 | 177 | 174 | 177 | 14,000 |
| 2010/08/24 | 171 | 175 | 171 | 175 | 31,000 |
| 2010/08/23 | 175 | 175 | 172 | 173 | 12,000 |
| 2010/08/20 | 175 | 176 | 174 | 175 | 15,000 |
| 2010/08/19 | 175 | 179 | 175 | 176 | 16,000 |
| 2010/08/18 | 180 | 180 | 175 | 176 | 16,000 |
| 2010/08/17 | 180 | 180 | 175 | 175 | 19,000 |
| 2010/08/16 | 175 | 177 | 175 | 177 | 11,000 |
| 2010/08/13 | 177 | 178 | 175 | 177 | 11,000 |
| 2010/08/12 | 176 | 177 | 167 | 175 | 23,000 |
| 2010/08/11 | 180 | 181 | 178 | 178 | 38,000 |
| 2010/08/10 | 181 | 183 | 181 | 181 | 30,000 |
| 2010/08/09 | 183 | 183 | 181 | 182 | 9,000 |
| 2010/08/06 | 181 | 183 | 180 | 183 | 27,000 |
| 2010/08/05 | 185 | 185 | 181 | 182 | 42,000 |
| 2010/08/04 | 185 | 185 | 181 | 182 | 16,000 |
| 2010/08/03 | 182 | 185 | 181 | 185 | 47,000 |
| 2010/08/02 | 181 | 183 | 180 | 182 | 17,000 |
| 2010/07/30 | 185 | 185 | 181 | 182 | 34,000 |
| 2010/07/29 | 182 | 186 | 182 | 185 | 47,000 |
| 2010/07/28 | 182 | 184 | 181 | 182 | 47,000 |
| 2010/07/27 | 183 | 184 | 180 | 181 | 45,000 |
| 2010/07/26 | 189 | 189 | 183 | 183 | 38,000 |
| 2010/07/23 | 187 | 187 | 186 | 186 | 11,000 |
| 2010/07/22 | 186 | 186 | 182 | 183 | 43,000 |
| 2010/07/21 | 192 | 192 | 186 | 186 | 24,000 |
| 2010/07/20 | 187 | 189 | 187 | 189 | 9,000 |
| 2010/07/16 | 194 | 194 | 188 | 191 | 39,000 |
| 2010/07/15 | 194 | 194 | 191 | 193 | 10,000 |
| 2010/07/14 | 195 | 195 | 193 | 194 | 20,000 |
| 2010/07/13 | 193 | 193 | 191 | 191 | 22,000 |
| 2010/07/12 | 194 | 194 | 191 | 193 | 24,000 |
| 2010/07/09 | 193 | 194 | 193 | 194 | 15,000 |
| 2010/07/08 | 192 | 194 | 191 | 192 | 41,000 |
| 2010/07/07 | 192 | 193 | 188 | 190 | 82,000 |
| 2010/07/06 | 191 | 192 | 190 | 191 | 71,000 |
| 2010/07/05 | 195 | 195 | 191 | 191 | 27,000 |
| 2010/07/02 | 190 | 194 | 190 | 191 | 27,000 |
| 2010/07/01 | 192 | 192 | 189 | 190 | 32,000 |
| 2010/06/30 | 195 | 195 | 190 | 193 | 64,000 |
| 2010/06/29 | 198 | 204 | 197 | 199 | 34,000 |
| 2010/06/28 | 199 | 199 | 196 | 196 | 28,000 |
| 2010/06/25 | 201 | 202 | 197 | 198 | 53,000 |
| 2010/06/24 | 209 | 209 | 197 | 202 | 70,000 |
| 2010/06/23 | 206 | 206 | 203 | 204 | 14,000 |
| 2010/06/22 | 207 | 209 | 206 | 206 | 94,000 |
| 2010/06/21 | 204 | 207 | 202 | 206 | 94,000 |
| 2010/06/18 | 200 | 204 | 200 | 203 | 49,000 |
| 2010/06/17 | 203 | 203 | 196 | 200 | 52,000 |
| 2010/06/16 | 208 | 208 | 201 | 203 | 83,000 |
| 2010/06/15 | 205 | 208 | 203 | 204 | 74,000 |
| 2010/06/14 | 203 | 208 | 201 | 206 | 115,000 |
| 2010/06/11 | 202 | 204 | 198 | 201 | 139,000 |
| 2010/06/10 | 200 | 200 | 196 | 197 | 44,000 |
| 2010/06/09 | 194 | 202 | 188 | 198 | 181,000 |
| 2010/06/08 | 187 | 194 | 187 | 191 | 68,000 |
| 2010/06/07 | 183 | 197 | 182 | 191 | 134,000 |
| 2010/06/04 | 186 | 187 | 186 | 186 | 12,000 |
| 2010/06/03 | 185 | 187 | 183 | 187 | 30,000 |
| 2010/06/02 | 183 | 183 | 182 | 183 | 27,000 |
| 2010/06/01 | 186 | 186 | 183 | 184 | 35,000 |
| 2010/05/31 | 181 | 185 | 181 | 184 | 33,000 |
| 2010/05/28 | 183 | 185 | 183 | 185 | 51,000 |
| 2010/05/27 | 181 | 181 | 177 | 180 | 49,000 |
| 2010/05/26 | 178 | 182 | 177 | 181 | 142,000 |
| 2010/05/25 | 184 | 184 | 170 | 180 | 215,000 |
| 2010/05/24 | 183 | 183 | 178 | 182 | 131,000 |
| 2010/05/21 | 177 | 184 | 177 | 184 | 187,000 |
| 2010/05/20 | 188 | 192 | 180 | 187 | 252,000 |
| 2010/05/19 | 189 | 192 | 186 | 191 | 222,000 |
| 2010/05/18 | 197 | 201 | 189 | 193 | 187,000 |
| 2010/05/17 | 204 | 205 | 195 | 197 | 296,000 |
| 2010/05/14 | 207 | 210 | 207 | 208 | 224,000 |
| 2010/05/13 | 206 | 212 | 203 | 211 | 366,000 |
| 2010/05/12 | 202 | 206 | 201 | 204 | 305,000 |
| 2010/05/11 | 198 | 202 | 195 | 198 | 513,000 |
| 2010/05/10 | 198 | 208 | 197 | 198 | 483,000 |
| 2010/05/07 | 191 | 198 | 189 | 195 | 296,000 |
| 2010/05/06 | 197 | 202 | 187 | 193 | 833,000 |
| 2010/04/30 | 189 | 192 | 188 | 188 | 84,000 |
| 2010/04/28 | 186 | 188 | 185 | 186 | 60,000 |
| 2010/04/27 | 189 | 190 | 187 | 189 | 78,000 |
| 2010/04/26 | 187 | 190 | 187 | 190 | 94,000 |
| 2010/04/23 | 181 | 186 | 181 | 184 | 52,000 |
| 2010/04/22 | 182 | 183 | 181 | 181 | 59,000 |
| 2010/04/21 | 183 | 183 | 179 | 183 | 128,000 |
| 2010/04/20 | 186 | 186 | 180 | 180 | 122,000 |
| 2010/04/19 | 181 | 188 | 180 | 182 | 142,000 |
| 2010/04/16 | 191 | 191 | 185 | 185 | 126,000 |
| 2010/04/15 | 195 | 195 | 192 | 193 | 70,000 |
| 2010/04/14 | 193 | 198 | 192 | 193 | 150,000 |
| 2010/04/13 | 193 | 198 | 189 | 194 | 299,000 |
| 2010/04/12 | 190 | 196 | 188 | 195 | 455,000 |
| 2010/04/09 | 179 | 190 | 179 | 188 | 413,000 |
| 2010/04/08 | 177 | 180 | 177 | 180 | 67,000 |
| 2010/04/07 | 177 | 179 | 177 | 178 | 20,000 |
| 2010/04/06 | 182 | 182 | 177 | 177 | 92,000 |
| 2010/04/05 | 178 | 180 | 177 | 180 | 36,000 |
| 2010/04/02 | 179 | 180 | 176 | 177 | 119,000 |
| 2010/04/01 | 182 | 183 | 177 | 179 | 132,000 |
| 2010/03/31 | 174 | 183 | 174 | 182 | 398,000 |
| 2010/03/30 | 174 | 175 | 172 | 174 | 59,000 |
| 2010/03/29 | 171 | 174 | 171 | 172 | 17,000 |
| 2010/03/26 | 170 | 174 | 170 | 174 | 33,000 |
| 2010/03/25 | 174 | 174 | 170 | 170 | 60,000 |
| 2010/03/24 | 172 | 172 | 170 | 172 | 45,000 |
| 2010/03/23 | 174 | 174 | 168 | 170 | 55,000 |
| 2010/03/19 | 173 | 175 | 173 | 174 | 25,000 |
| 2010/03/18 | 174 | 174 | 172 | 173 | 36,000 |
| 2010/03/17 | 178 | 178 | 171 | 172 | 183,000 |
| 2010/03/16 | 173 | 182 | 172 | 177 | 270,000 |
| 2010/03/15 | 175 | 175 | 172 | 173 | 47,000 |
| 2010/03/12 | 171 | 174 | 169 | 173 | 105,000 |
| 2010/03/11 | 173 | 173 | 169 | 171 | 117,000 |
| 2010/03/10 | 174 | 175 | 171 | 172 | 288,000 |
| 2010/03/09 | 169 | 174 | 169 | 172 | 294,000 |
| 2010/03/08 | 168 | 169 | 167 | 168 | 127,000 |
| 2010/03/05 | 167 | 168 | 167 | 167 | 37,000 |
| 2010/03/04 | 169 | 169 | 167 | 167 | 19,000 |
| 2010/03/03 | 170 | 170 | 168 | 169 | 10,000 |
| 2010/03/02 | 173 | 173 | 170 | 171 | 18,000 |
| 2010/03/01 | 170 | 170 | 169 | 169 | 22,000 |
| 2010/02/26 | 175 | 175 | 171 | 172 | 30,000 |
| 2010/02/25 | 170 | 176 | 170 | 176 | 79,000 |
| 2010/02/24 | 168 | 168 | 166 | 167 | 19,000 |
| 2010/02/23 | 169 | 169 | 166 | 168 | 19,000 |
| 2010/02/22 | 164 | 167 | 164 | 167 | 14,000 |
| 2010/02/19 | 166 | 166 | 163 | 163 | 23,000 |
| 2010/02/18 | 168 | 169 | 165 | 165 | 8,000 |
| 2010/02/17 | 164 | 167 | 164 | 166 | 17,000 |
| 2010/02/16 | 165 | 165 | 163 | 164 | 15,000 |
| 2010/02/15 | 163 | 165 | 163 | 165 | 7,000 |
| 2010/02/12 | 165 | 165 | 163 | 163 | 14,000 |
| 2010/02/10 | 165 | 166 | 163 | 166 | 20,000 |
| 2010/02/09 | 163 | 165 | 161 | 163 | 59,000 |
| 2010/02/08 | 170 | 170 | 164 | 167 | 21,000 |
| 2010/02/05 | 167 | 170 | 163 | 169 | 73,000 |
| 2010/02/04 | 170 | 177 | 170 | 172 | 94,000 |
| 2010/02/03 | 164 | 168 | 164 | 167 | 40,000 |
| 2010/02/02 | 162 | 166 | 162 | 164 | 30,000 |
| 2010/02/01 | 163 | 163 | 162 | 162 | 29,000 |
| 2010/01/29 | 165 | 169 | 165 | 165 | 39,000 |
| 2010/01/28 | 166 | 167 | 165 | 165 | 24,000 |
| 2010/01/27 | 168 | 170 | 165 | 165 | 35,000 |
| 2010/01/26 | 168 | 170 | 168 | 168 | 42,000 |
| 2010/01/25 | 169 | 169 | 167 | 168 | 34,000 |
| 2010/01/22 | 168 | 171 | 168 | 170 | 27,000 |
| 2010/01/21 | 168 | 171 | 168 | 170 | 45,000 |
| 2010/01/20 | 170 | 171 | 170 | 171 | 9,000 |
| 2010/01/19 | 172 | 172 | 170 | 171 | 38,000 |
| 2010/01/18 | 170 | 171 | 170 | 171 | 15,000 |
| 2010/01/15 | 173 | 173 | 169 | 170 | 63,000 |
| 2010/01/14 | 172 | 173 | 170 | 172 | 44,000 |
| 2010/01/13 | 177 | 177 | 170 | 172 | 38,000 |
| 2010/01/12 | 175 | 177 | 173 | 175 | 29,000 |
| 2010/01/08 | 175 | 176 | 173 | 173 | 31,000 |
| 2010/01/07 | 171 | 173 | 171 | 173 | 16,000 |
| 2010/01/06 | 172 | 173 | 171 | 172 | 21,000 |
| 2010/01/05 | 172 | 172 | 172 | 172 | 7,000 |
| 2010/01/04 | 174 | 174 | 170 | 170 | 24,000 |