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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,395 | 1,395 | 1,350 | 1,355 | 22,900 |
| 2021/12/29 | 1,328 | 1,426 | 1,323 | 1,400 | 60,500 |
| 2021/12/28 | 1,302 | 1,330 | 1,302 | 1,326 | 12,500 |
| 2021/12/27 | 1,319 | 1,319 | 1,311 | 1,315 | 18,500 |
| 2021/12/24 | 1,318 | 1,325 | 1,315 | 1,322 | 12,100 |
| 2021/12/23 | 1,316 | 1,326 | 1,310 | 1,320 | 9,200 |
| 2021/12/22 | 1,310 | 1,314 | 1,300 | 1,310 | 9,200 |
| 2021/12/21 | 1,300 | 1,312 | 1,300 | 1,305 | 12,100 |
| 2021/12/20 | 1,331 | 1,331 | 1,289 | 1,300 | 46,900 |
| 2021/12/17 | 1,340 | 1,340 | 1,311 | 1,327 | 17,700 |
| 2021/12/16 | 1,325 | 1,346 | 1,325 | 1,345 | 12,200 |
| 2021/12/15 | 1,303 | 1,322 | 1,303 | 1,316 | 8,500 |
| 2021/12/14 | 1,301 | 1,310 | 1,301 | 1,305 | 13,600 |
| 2021/12/13 | 1,326 | 1,327 | 1,301 | 1,306 | 21,500 |
| 2021/12/10 | 1,336 | 1,336 | 1,306 | 1,309 | 14,300 |
| 2021/12/09 | 1,350 | 1,357 | 1,322 | 1,338 | 15,700 |
| 2021/12/08 | 1,376 | 1,376 | 1,319 | 1,339 | 24,200 |
| 2021/12/07 | 1,334 | 1,363 | 1,316 | 1,363 | 18,800 |
| 2021/12/06 | 1,380 | 1,380 | 1,299 | 1,307 | 31,600 |
| 2021/12/03 | 1,300 | 1,363 | 1,295 | 1,350 | 34,100 |
| 2021/12/02 | 1,294 | 1,320 | 1,282 | 1,292 | 21,000 |
| 2021/12/01 | 1,298 | 1,317 | 1,270 | 1,293 | 35,000 |
| 2021/11/30 | 1,292 | 1,330 | 1,292 | 1,298 | 23,800 |
| 2021/11/29 | 1,303 | 1,324 | 1,282 | 1,282 | 19,700 |
| 2021/11/26 | 1,366 | 1,366 | 1,310 | 1,326 | 37,000 |
| 2021/11/25 | 1,375 | 1,380 | 1,358 | 1,380 | 8,000 |
| 2021/11/24 | 1,392 | 1,392 | 1,367 | 1,370 | 16,700 |
| 2021/11/22 | 1,374 | 1,400 | 1,372 | 1,392 | 38,700 |
| 2021/11/19 | 1,406 | 1,415 | 1,404 | 1,404 | 7,700 |
| 2021/11/18 | 1,428 | 1,428 | 1,403 | 1,412 | 21,800 |
| 2021/11/17 | 1,441 | 1,442 | 1,420 | 1,428 | 12,500 |
| 2021/11/16 | 1,442 | 1,461 | 1,435 | 1,444 | 10,700 |
| 2021/11/15 | 1,422 | 1,445 | 1,422 | 1,441 | 7,900 |
| 2021/11/12 | 1,432 | 1,453 | 1,424 | 1,434 | 12,400 |
| 2021/11/11 | 1,421 | 1,426 | 1,402 | 1,421 | 22,600 |
| 2021/11/10 | 1,448 | 1,451 | 1,420 | 1,421 | 35,300 |
| 2021/11/09 | 1,529 | 1,529 | 1,495 | 1,522 | 19,000 |
| 2021/11/08 | 1,520 | 1,523 | 1,509 | 1,518 | 7,100 |
| 2021/11/05 | 1,518 | 1,531 | 1,512 | 1,517 | 5,000 |
| 2021/11/04 | 1,521 | 1,546 | 1,521 | 1,532 | 7,400 |
| 2021/11/02 | 1,538 | 1,538 | 1,513 | 1,517 | 6,300 |
| 2021/11/01 | 1,525 | 1,542 | 1,520 | 1,538 | 6,900 |
| 2021/10/29 | 1,496 | 1,523 | 1,486 | 1,515 | 18,500 |
| 2021/10/28 | 1,489 | 1,495 | 1,480 | 1,493 | 4,600 |
| 2021/10/27 | 1,488 | 1,494 | 1,476 | 1,485 | 7,400 |
| 2021/10/26 | 1,485 | 1,501 | 1,475 | 1,488 | 10,800 |
| 2021/10/25 | 1,518 | 1,518 | 1,473 | 1,476 | 10,600 |
| 2021/10/22 | 1,481 | 1,518 | 1,476 | 1,499 | 11,800 |
| 2021/10/21 | 1,500 | 1,515 | 1,481 | 1,481 | 20,600 |
| 2021/10/20 | 1,546 | 1,546 | 1,500 | 1,500 | 20,500 |
| 2021/10/19 | 1,519 | 1,547 | 1,506 | 1,547 | 15,400 |
| 2021/10/18 | 1,515 | 1,547 | 1,503 | 1,511 | 28,800 |
| 2021/10/15 | 1,486 | 1,530 | 1,486 | 1,519 | 11,100 |
| 2021/10/14 | 1,498 | 1,498 | 1,484 | 1,485 | 10,000 |
| 2021/10/13 | 1,515 | 1,520 | 1,500 | 1,501 | 10,600 |
| 2021/10/12 | 1,517 | 1,527 | 1,514 | 1,521 | 8,800 |
| 2021/10/11 | 1,540 | 1,542 | 1,518 | 1,518 | 11,700 |
| 2021/10/08 | 1,536 | 1,559 | 1,529 | 1,540 | 14,300 |
| 2021/10/07 | 1,537 | 1,569 | 1,510 | 1,521 | 18,700 |
| 2021/10/06 | 1,550 | 1,605 | 1,537 | 1,540 | 49,000 |
| 2021/10/05 | 1,555 | 1,557 | 1,490 | 1,553 | 25,700 |
| 2021/10/04 | 1,541 | 1,570 | 1,525 | 1,562 | 30,400 |
| 2021/10/01 | 1,530 | 1,591 | 1,523 | 1,528 | 42,100 |
| 2021/09/30 | 1,555 | 1,573 | 1,525 | 1,529 | 20,100 |
| 2021/09/29 | 1,515 | 1,555 | 1,507 | 1,550 | 30,500 |
| 2021/09/28 | 1,519 | 1,549 | 1,497 | 1,546 | 30,200 |
| 2021/09/27 | 1,499 | 1,534 | 1,499 | 1,516 | 53,500 |
| 2021/09/24 | 1,491 | 1,498 | 1,465 | 1,485 | 26,700 |
| 2021/09/22 | 1,470 | 1,493 | 1,460 | 1,461 | 35,100 |
| 2021/09/21 | 1,489 | 1,497 | 1,470 | 1,472 | 33,900 |
| 2021/09/17 | 1,478 | 1,522 | 1,478 | 1,522 | 39,000 |
| 2021/09/16 | 1,479 | 1,494 | 1,455 | 1,478 | 16,100 |
| 2021/09/15 | 1,471 | 1,483 | 1,470 | 1,479 | 13,600 |
| 2021/09/14 | 1,500 | 1,503 | 1,488 | 1,503 | 8,900 |
| 2021/09/13 | 1,482 | 1,500 | 1,482 | 1,500 | 14,300 |
| 2021/09/10 | 1,501 | 1,507 | 1,487 | 1,503 | 20,400 |
| 2021/09/09 | 1,499 | 1,505 | 1,486 | 1,495 | 14,100 |
| 2021/09/08 | 1,490 | 1,500 | 1,488 | 1,499 | 22,500 |
| 2021/09/07 | 1,487 | 1,499 | 1,482 | 1,491 | 14,500 |
| 2021/09/06 | 1,483 | 1,487 | 1,460 | 1,487 | 19,800 |
| 2021/09/03 | 1,485 | 1,490 | 1,463 | 1,464 | 19,200 |
| 2021/09/02 | 1,485 | 1,485 | 1,464 | 1,480 | 15,000 |
| 2021/09/01 | 1,467 | 1,490 | 1,456 | 1,483 | 13,700 |
| 2021/08/31 | 1,490 | 1,490 | 1,465 | 1,467 | 17,700 |
| 2021/08/30 | 1,438 | 1,487 | 1,435 | 1,487 | 33,900 |
| 2021/08/27 | 1,418 | 1,418 | 1,385 | 1,395 | 16,000 |
| 2021/08/26 | 1,430 | 1,434 | 1,406 | 1,409 | 14,500 |
| 2021/08/25 | 1,388 | 1,430 | 1,388 | 1,426 | 28,600 |
| 2021/08/24 | 1,368 | 1,400 | 1,368 | 1,386 | 36,400 |
| 2021/08/23 | 1,360 | 1,380 | 1,358 | 1,360 | 24,900 |
| 2021/08/20 | 1,368 | 1,375 | 1,347 | 1,360 | 31,200 |
| 2021/08/19 | 1,372 | 1,372 | 1,346 | 1,346 | 37,600 |
| 2021/08/18 | 1,366 | 1,379 | 1,347 | 1,372 | 36,300 |
| 2021/08/17 | 1,378 | 1,378 | 1,360 | 1,365 | 24,100 |
| 2021/08/16 | 1,398 | 1,405 | 1,363 | 1,367 | 37,700 |
| 2021/08/13 | 1,394 | 1,408 | 1,373 | 1,397 | 65,800 |
| 2021/08/12 | 1,428 | 1,430 | 1,385 | 1,387 | 47,700 |
| 2021/08/11 | 1,411 | 1,434 | 1,411 | 1,417 | 11,600 |
| 2021/08/10 | 1,427 | 1,452 | 1,408 | 1,426 | 31,600 |
| 2021/08/06 | 1,445 | 1,464 | 1,387 | 1,401 | 51,800 |
| 2021/08/05 | 1,468 | 1,482 | 1,437 | 1,475 | 37,700 |
| 2021/08/04 | 1,484 | 1,490 | 1,477 | 1,482 | 9,600 |
| 2021/08/03 | 1,489 | 1,510 | 1,480 | 1,489 | 14,300 |
| 2021/08/02 | 1,490 | 1,515 | 1,472 | 1,507 | 11,800 |
| 2021/07/30 | 1,522 | 1,522 | 1,468 | 1,474 | 36,900 |
| 2021/07/29 | 1,513 | 1,533 | 1,513 | 1,517 | 18,700 |
| 2021/07/28 | 1,516 | 1,526 | 1,513 | 1,514 | 9,500 |
| 2021/07/27 | 1,532 | 1,544 | 1,514 | 1,523 | 20,200 |
| 2021/07/26 | 1,552 | 1,552 | 1,526 | 1,532 | 12,500 |
| 2021/07/21 | 1,509 | 1,535 | 1,509 | 1,524 | 9,800 |
| 2021/07/20 | 1,527 | 1,535 | 1,506 | 1,506 | 19,300 |
| 2021/07/19 | 1,539 | 1,562 | 1,531 | 1,538 | 26,600 |
| 2021/07/16 | 1,522 | 1,544 | 1,512 | 1,544 | 19,900 |
| 2021/07/15 | 1,548 | 1,548 | 1,510 | 1,522 | 31,700 |
| 2021/07/14 | 1,551 | 1,561 | 1,530 | 1,548 | 14,200 |
| 2021/07/13 | 1,531 | 1,554 | 1,525 | 1,551 | 32,700 |
| 2021/07/12 | 1,558 | 1,558 | 1,518 | 1,530 | 57,400 |
| 2021/07/09 | 1,508 | 1,518 | 1,475 | 1,518 | 38,300 |
| 2021/07/08 | 1,553 | 1,558 | 1,501 | 1,509 | 54,500 |
| 2021/07/07 | 1,542 | 1,572 | 1,540 | 1,552 | 25,500 |
| 2021/07/06 | 1,536 | 1,558 | 1,535 | 1,548 | 26,200 |
| 2021/07/05 | 1,624 | 1,636 | 1,525 | 1,533 | 46,900 |
| 2021/07/02 | 1,595 | 1,629 | 1,583 | 1,620 | 11,400 |
| 2021/07/01 | 1,626 | 1,626 | 1,565 | 1,576 | 27,800 |
| 2021/06/30 | 1,668 | 1,668 | 1,622 | 1,622 | 11,900 |
| 2021/06/29 | 1,697 | 1,697 | 1,650 | 1,651 | 12,100 |
| 2021/06/28 | 1,663 | 1,699 | 1,660 | 1,687 | 11,300 |
| 2021/06/25 | 1,690 | 1,719 | 1,654 | 1,669 | 18,600 |
| 2021/06/24 | 1,687 | 1,699 | 1,658 | 1,697 | 18,300 |
| 2021/06/23 | 1,690 | 1,690 | 1,657 | 1,679 | 26,100 |
| 2021/06/22 | 1,713 | 1,713 | 1,662 | 1,676 | 25,800 |
| 2021/06/21 | 1,635 | 1,728 | 1,612 | 1,673 | 109,200 |
| 2021/06/18 | 1,665 | 1,692 | 1,648 | 1,651 | 29,200 |
| 2021/06/17 | 1,670 | 1,720 | 1,653 | 1,654 | 52,600 |
| 2021/06/16 | 1,585 | 1,678 | 1,585 | 1,675 | 51,500 |
| 2021/06/15 | 1,579 | 1,597 | 1,569 | 1,579 | 18,500 |
| 2021/06/14 | 1,555 | 1,596 | 1,555 | 1,570 | 17,300 |
| 2021/06/11 | 1,564 | 1,591 | 1,530 | 1,555 | 35,700 |
| 2021/06/10 | 1,610 | 1,610 | 1,545 | 1,553 | 42,400 |
| 2021/06/09 | 1,601 | 1,617 | 1,582 | 1,591 | 16,600 |
| 2021/06/08 | 1,600 | 1,625 | 1,596 | 1,601 | 21,600 |
| 2021/06/07 | 1,618 | 1,618 | 1,587 | 1,604 | 42,200 |
| 2021/06/04 | 1,553 | 1,649 | 1,545 | 1,619 | 193,000 |
| 2021/06/03 | 1,470 | 1,535 | 1,470 | 1,535 | 71,300 |
| 2021/06/02 | 1,467 | 1,489 | 1,459 | 1,460 | 26,100 |
| 2021/06/01 | 1,470 | 1,470 | 1,446 | 1,455 | 13,900 |
| 2021/05/31 | 1,450 | 1,482 | 1,450 | 1,474 | 54,800 |
| 2021/05/28 | 1,433 | 1,434 | 1,402 | 1,409 | 25,400 |
| 2021/05/27 | 1,421 | 1,428 | 1,400 | 1,400 | 23,000 |
| 2021/05/26 | 1,431 | 1,433 | 1,423 | 1,428 | 4,400 |
| 2021/05/25 | 1,470 | 1,470 | 1,423 | 1,431 | 16,800 |
| 2021/05/24 | 1,470 | 1,480 | 1,444 | 1,445 | 26,400 |
| 2021/05/21 | 1,480 | 1,483 | 1,452 | 1,465 | 20,800 |
| 2021/05/20 | 1,460 | 1,501 | 1,459 | 1,469 | 43,500 |
| 2021/05/19 | 1,412 | 1,461 | 1,402 | 1,461 | 29,300 |
| 2021/05/18 | 1,381 | 1,417 | 1,381 | 1,414 | 27,900 |
| 2021/05/17 | 1,421 | 1,440 | 1,380 | 1,381 | 35,100 |
| 2021/05/14 | 1,427 | 1,438 | 1,405 | 1,422 | 52,100 |
| 2021/05/13 | 1,401 | 1,466 | 1,401 | 1,450 | 131,900 |
| 2021/05/12 | 1,395 | 1,400 | 1,360 | 1,360 | 26,400 |
| 2021/05/11 | 1,413 | 1,429 | 1,381 | 1,381 | 21,700 |
| 2021/05/10 | 1,396 | 1,413 | 1,390 | 1,410 | 19,500 |
| 2021/05/07 | 1,397 | 1,406 | 1,390 | 1,390 | 11,800 |
| 2021/05/06 | 1,402 | 1,411 | 1,386 | 1,396 | 22,000 |
| 2021/04/30 | 1,403 | 1,404 | 1,385 | 1,402 | 21,500 |
| 2021/04/28 | 1,400 | 1,400 | 1,353 | 1,376 | 40,400 |
| 2021/04/27 | 1,400 | 1,406 | 1,385 | 1,400 | 17,500 |
| 2021/04/26 | 1,410 | 1,420 | 1,401 | 1,405 | 19,600 |
| 2021/04/23 | 1,422 | 1,430 | 1,412 | 1,415 | 23,700 |
| 2021/04/22 | 1,431 | 1,442 | 1,414 | 1,427 | 47,100 |
| 2021/04/21 | 1,490 | 1,490 | 1,420 | 1,423 | 45,400 |
| 2021/04/20 | 1,500 | 1,523 | 1,485 | 1,503 | 45,300 |
| 2021/04/19 | 1,544 | 1,545 | 1,496 | 1,498 | 51,400 |
| 2021/04/16 | 1,525 | 1,544 | 1,515 | 1,544 | 55,200 |
| 2021/04/15 | 1,509 | 1,553 | 1,504 | 1,515 | 56,800 |
| 2021/04/14 | 1,509 | 1,520 | 1,480 | 1,483 | 41,200 |
| 2021/04/13 | 1,508 | 1,555 | 1,502 | 1,521 | 83,300 |
| 2021/04/12 | 1,460 | 1,500 | 1,456 | 1,493 | 54,300 |
| 2021/04/09 | 1,434 | 1,461 | 1,429 | 1,453 | 28,700 |
| 2021/04/08 | 1,447 | 1,448 | 1,420 | 1,424 | 36,300 |
| 2021/04/07 | 1,436 | 1,462 | 1,435 | 1,462 | 34,500 |
| 2021/04/06 | 1,469 | 1,473 | 1,430 | 1,431 | 38,600 |
| 2021/04/05 | 1,444 | 1,480 | 1,441 | 1,468 | 37,800 |
| 2021/04/02 | 1,449 | 1,450 | 1,415 | 1,435 | 29,200 |
| 2021/04/01 | 1,492 | 1,504 | 1,426 | 1,431 | 55,200 |
| 2021/03/31 | 1,480 | 1,492 | 1,452 | 1,490 | 46,600 |
| 2021/03/30 | 1,475 | 1,502 | 1,455 | 1,496 | 54,800 |
| 2021/03/29 | 1,557 | 1,557 | 1,483 | 1,504 | 63,000 |
| 2021/03/26 | 1,525 | 1,530 | 1,488 | 1,520 | 50,100 |
| 2021/03/25 | 1,478 | 1,522 | 1,453 | 1,515 | 65,100 |
| 2021/03/24 | 1,560 | 1,580 | 1,473 | 1,474 | 190,800 |
| 2021/03/23 | 1,540 | 1,624 | 1,540 | 1,586 | 196,400 |
| 2021/03/22 | 1,490 | 1,538 | 1,468 | 1,519 | 335,600 |
| 2021/03/19 | 1,339 | 1,417 | 1,324 | 1,393 | 75,700 |
| 2021/03/18 | 1,335 | 1,335 | 1,318 | 1,334 | 54,300 |
| 2021/03/17 | 1,333 | 1,349 | 1,327 | 1,334 | 49,200 |
| 2021/03/16 | 1,330 | 1,337 | 1,318 | 1,333 | 45,300 |
| 2021/03/15 | 1,330 | 1,341 | 1,321 | 1,339 | 44,600 |
| 2021/03/12 | 1,330 | 1,330 | 1,310 | 1,330 | 45,600 |
| 2021/03/11 | 1,327 | 1,336 | 1,314 | 1,330 | 32,900 |
| 2021/03/10 | 1,320 | 1,327 | 1,291 | 1,314 | 48,100 |
| 2021/03/09 | 1,304 | 1,323 | 1,294 | 1,320 | 30,200 |
| 2021/03/08 | 1,305 | 1,305 | 1,281 | 1,293 | 31,400 |
| 2021/03/05 | 1,280 | 1,290 | 1,263 | 1,289 | 44,800 |
| 2021/03/04 | 1,307 | 1,320 | 1,273 | 1,296 | 46,300 |
| 2021/03/03 | 1,299 | 1,321 | 1,286 | 1,321 | 26,700 |
| 2021/03/02 | 1,315 | 1,316 | 1,271 | 1,276 | 55,300 |
| 2021/03/01 | 1,302 | 1,316 | 1,293 | 1,308 | 36,500 |
| 2021/02/26 | 1,320 | 1,335 | 1,303 | 1,306 | 41,000 |
| 2021/02/25 | 1,332 | 1,341 | 1,326 | 1,326 | 23,700 |
| 2021/02/24 | 1,370 | 1,375 | 1,331 | 1,332 | 33,600 |
| 2021/02/22 | 1,385 | 1,390 | 1,355 | 1,370 | 19,900 |
| 2021/02/19 | 1,390 | 1,390 | 1,355 | 1,385 | 29,400 |
| 2021/02/18 | 1,415 | 1,416 | 1,381 | 1,389 | 25,100 |
| 2021/02/17 | 1,426 | 1,426 | 1,401 | 1,414 | 23,100 |
| 2021/02/16 | 1,481 | 1,481 | 1,423 | 1,426 | 37,500 |
| 2021/02/15 | 1,476 | 1,491 | 1,450 | 1,464 | 24,900 |
| 2021/02/12 | 1,498 | 1,498 | 1,442 | 1,446 | 24,100 |
| 2021/02/10 | 1,499 | 1,510 | 1,478 | 1,492 | 24,800 |
| 2021/02/09 | 1,553 | 1,553 | 1,491 | 1,521 | 32,800 |
| 2021/02/08 | 1,446 | 1,558 | 1,435 | 1,553 | 46,300 |
| 2021/02/05 | 1,460 | 1,490 | 1,418 | 1,446 | 43,800 |
| 2021/02/04 | 1,400 | 1,438 | 1,400 | 1,430 | 15,600 |
| 2021/02/03 | 1,375 | 1,417 | 1,375 | 1,411 | 21,400 |
| 2021/02/02 | 1,365 | 1,386 | 1,365 | 1,374 | 6,600 |
| 2021/02/01 | 1,360 | 1,379 | 1,350 | 1,361 | 13,000 |
| 2021/01/29 | 1,368 | 1,379 | 1,350 | 1,350 | 26,100 |
| 2021/01/28 | 1,370 | 1,384 | 1,364 | 1,376 | 16,200 |
| 2021/01/27 | 1,380 | 1,394 | 1,366 | 1,366 | 22,900 |
| 2021/01/26 | 1,410 | 1,416 | 1,380 | 1,396 | 25,200 |
| 2021/01/25 | 1,397 | 1,404 | 1,379 | 1,404 | 11,100 |
| 2021/01/22 | 1,375 | 1,383 | 1,372 | 1,372 | 11,400 |
| 2021/01/21 | 1,375 | 1,389 | 1,374 | 1,375 | 9,200 |
| 2021/01/20 | 1,400 | 1,400 | 1,380 | 1,382 | 13,900 |
| 2021/01/19 | 1,391 | 1,410 | 1,391 | 1,391 | 8,400 |
| 2021/01/18 | 1,393 | 1,406 | 1,380 | 1,391 | 11,900 |
| 2021/01/15 | 1,435 | 1,435 | 1,393 | 1,393 | 19,400 |
| 2021/01/14 | 1,415 | 1,436 | 1,414 | 1,424 | 23,700 |
| 2021/01/13 | 1,400 | 1,425 | 1,400 | 1,410 | 14,800 |
| 2021/01/12 | 1,411 | 1,420 | 1,395 | 1,401 | 11,500 |
| 2021/01/08 | 1,418 | 1,427 | 1,409 | 1,421 | 13,900 |
| 2021/01/07 | 1,415 | 1,435 | 1,409 | 1,418 | 15,200 |
| 2021/01/06 | 1,372 | 1,406 | 1,372 | 1,406 | 10,000 |
| 2021/01/05 | 1,395 | 1,403 | 1,370 | 1,372 | 14,700 |
| 2021/01/04 | 1,392 | 1,395 | 1,373 | 1,395 | 11,800 |