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 |
---|---|---|---|---|---|
1988/12/28 | 940 | 945 | 930 | 930 | 56,000 |
1988/12/27 | 940 | 950 | 930 | 940 | 36,000 |
1988/12/26 | 940 | 950 | 940 | 950 | 53,000 |
1988/12/24 | 940 | 950 | 940 | 949 | 61,000 |
1988/12/23 | 950 | 950 | 940 | 940 | 117,000 |
1988/12/22 | 951 | 960 | 945 | 950 | 138,000 |
1988/12/21 | 955 | 965 | 951 | 953 | 131,000 |
1988/12/20 | 960 | 965 | 951 | 955 | 76,000 |
1988/12/19 | 959 | 965 | 950 | 960 | 53,000 |
1988/12/16 | 965 | 970 | 950 | 960 | 57,000 |
1988/12/15 | 976 | 976 | 961 | 965 | 58,000 |
1988/12/14 | 980 | 983 | 976 | 980 | 136,000 |
1988/12/13 | 981 | 990 | 980 | 983 | 127,000 |
1988/12/12 | 984 | 989 | 976 | 980 | 87,000 |
1988/12/09 | 980 | 990 | 977 | 990 | 131,000 |
1988/12/08 | 980 | 991 | 980 | 990 | 125,000 |
1988/12/07 | 999 | 1,000 | 980 | 985 | 76,000 |
1988/12/06 | 981 | 1,000 | 980 | 1,000 | 72,000 |
1988/12/05 | 1,010 | 1,010 | 975 | 976 | 100,000 |
1988/12/03 | 1,030 | 1,030 | 1,000 | 1,030 | 129,000 |
1988/12/02 | 1,040 | 1,050 | 1,030 | 1,030 | 532,000 |
1988/12/01 | 989 | 1,040 | 985 | 1,020 | 442,000 |
1988/11/30 | 970 | 980 | 960 | 971 | 117,000 |
1988/11/29 | 962 | 975 | 952 | 958 | 131,000 |
1988/11/28 | 980 | 980 | 950 | 952 | 142,000 |
1988/11/26 | 990 | 995 | 980 | 985 | 212,000 |
1988/11/25 | 980 | 1,000 | 979 | 989 | 488,000 |
1988/11/24 | 937 | 960 | 927 | 960 | 430,000 |
1988/11/22 | 888 | 921 | 879 | 917 | 290,000 |
1988/11/21 | 876 | 886 | 875 | 878 | 196,000 |
1988/11/18 | 875 | 880 | 866 | 866 | 255,000 |
1988/11/17 | 871 | 876 | 865 | 865 | 119,000 |
1988/11/16 | 866 | 883 | 866 | 870 | 152,000 |
1988/11/15 | 880 | 880 | 865 | 865 | 52,000 |
1988/11/14 | 890 | 899 | 860 | 880 | 93,000 |
1988/11/11 | 841 | 880 | 840 | 880 | 169,000 |
1988/11/10 | 844 | 855 | 840 | 842 | 101,000 |
1988/11/09 | 841 | 850 | 840 | 844 | 79,000 |
1988/11/08 | 856 | 856 | 825 | 840 | 143,000 |
1988/11/07 | 862 | 866 | 850 | 856 | 77,000 |
1988/11/05 | 874 | 880 | 866 | 866 | 41,000 |
1988/11/04 | 880 | 880 | 870 | 878 | 111,000 |
1988/11/02 | 872 | 880 | 860 | 880 | 76,000 |
1988/11/01 | 871 | 880 | 861 | 880 | 106,000 |
1988/10/31 | 880 | 883 | 871 | 871 | 57,000 |
1988/10/29 | 872 | 878 | 870 | 870 | 47,000 |
1988/10/28 | 883 | 883 | 860 | 873 | 203,000 |
1988/10/27 | 883 | 885 | 870 | 873 | 187,000 |
1988/10/26 | 875 | 886 | 875 | 882 | 107,000 |
1988/10/25 | 880 | 881 | 876 | 876 | 115,000 |
1988/10/24 | 878 | 880 | 875 | 880 | 34,000 |
1988/10/22 | 876 | 890 | 876 | 888 | 19,000 |
1988/10/21 | 875 | 880 | 875 | 877 | 82,000 |
1988/10/20 | 885 | 890 | 875 | 875 | 159,000 |
1988/10/19 | 870 | 880 | 870 | 880 | 19,000 |
1988/10/18 | 861 | 900 | 860 | 880 | 87,000 |
1988/10/17 | 862 | 870 | 860 | 860 | 50,000 |
1988/10/14 | 904 | 904 | 882 | 882 | 70,000 |
1988/10/13 | 900 | 914 | 885 | 914 | 60,000 |
1988/10/12 | 919 | 920 | 890 | 919 | 78,000 |
1988/10/11 | 929 | 929 | 915 | 920 | 98,000 |
1988/10/07 | 900 | 920 | 900 | 920 | 82,000 |
1988/10/06 | 910 | 920 | 903 | 920 | 44,000 |
1988/10/05 | 934 | 934 | 893 | 930 | 139,000 |
1988/10/04 | 925 | 938 | 920 | 934 | 142,000 |
1988/10/03 | 878 | 927 | 878 | 925 | 170,000 |
1988/10/01 | 878 | 879 | 875 | 878 | 44,000 |
1988/09/30 | 879 | 889 | 840 | 840 | 204,000 |
1988/09/29 | 870 | 880 | 870 | 880 | 204,000 |
1988/09/28 | 860 | 861 | 840 | 840 | 459,000 |
1988/09/27 | 877 | 877 | 840 | 840 | 643,000 |
1988/09/26 | 880 | 882 | 870 | 882 | 91,000 |
1988/09/24 | 880 | 901 | 879 | 882 | 129,000 |
1988/09/22 | 855 | 879 | 850 | 879 | 227,000 |
1988/09/21 | 869 | 869 | 848 | 850 | 177,000 |
1988/09/20 | 873 | 881 | 865 | 870 | 183,000 |
1988/09/19 | 900 | 900 | 875 | 875 | 113,000 |
1988/09/16 | 900 | 905 | 880 | 890 | 233,000 |
1988/09/14 | 904 | 904 | 870 | 890 | 194,000 |
1988/09/13 | 929 | 929 | 915 | 924 | 45,000 |
1988/09/12 | 930 | 940 | 921 | 921 | 39,000 |
1988/09/09 | 935 | 940 | 930 | 930 | 36,000 |
1988/09/08 | 941 | 952 | 935 | 949 | 50,000 |
1988/09/07 | 934 | 960 | 930 | 940 | 53,000 |
1988/09/06 | 921 | 930 | 920 | 925 | 33,000 |
1988/09/05 | 932 | 942 | 920 | 920 | 48,000 |
1988/09/03 | 920 | 931 | 910 | 931 | 51,000 |
1988/09/02 | 910 | 915 | 890 | 890 | 192,000 |
1988/09/01 | 941 | 941 | 911 | 911 | 112,000 |
1988/08/31 | 953 | 967 | 951 | 951 | 127,000 |
1988/08/30 | 950 | 970 | 930 | 970 | 145,000 |
1988/08/29 | 965 | 965 | 950 | 950 | 128,000 |
1988/08/27 | 951 | 970 | 951 | 955 | 62,000 |
1988/08/26 | 952 | 960 | 950 | 953 | 178,000 |
1988/08/25 | 980 | 987 | 960 | 960 | 75,000 |
1988/08/24 | 990 | 990 | 980 | 980 | 112,000 |
1988/08/23 | 1,000 | 1,000 | 980 | 985 | 186,000 |
1988/08/22 | 999 | 1,000 | 981 | 1,000 | 85,000 |
1988/08/19 | 993 | 999 | 980 | 990 | 65,000 |
1988/08/18 | 1,000 | 1,040 | 990 | 990 | 69,000 |
1988/08/17 | 1,000 | 1,000 | 991 | 1,000 | 57,000 |
1988/08/16 | 975 | 1,000 | 975 | 990 | 47,000 |
1988/08/15 | 980 | 986 | 978 | 980 | 60,000 |
1988/08/12 | 980 | 981 | 973 | 980 | 89,000 |
1988/08/11 | 990 | 1,000 | 980 | 980 | 80,000 |
1988/08/10 | 1,020 | 1,020 | 1,000 | 1,000 | 73,000 |
1988/08/09 | 1,020 | 1,040 | 1,010 | 1,010 | 66,000 |
1988/08/08 | 1,050 | 1,050 | 1,030 | 1,030 | 13,000 |
1988/08/06 | 1,060 | 1,070 | 1,000 | 1,070 | 74,000 |
1988/08/05 | 1,070 | 1,090 | 1,050 | 1,050 | 86,000 |
1988/08/04 | 1,070 | 1,100 | 1,060 | 1,070 | 99,000 |
1988/08/03 | 1,070 | 1,080 | 1,060 | 1,070 | 80,000 |
1988/08/02 | 1,060 | 1,090 | 1,060 | 1,060 | 126,000 |
1988/08/01 | 1,030 | 1,080 | 1,030 | 1,050 | 114,000 |
1988/07/30 | 1,010 | 1,030 | 1,000 | 1,030 | 147,000 |
1988/07/29 | 1,000 | 1,010 | 998 | 1,010 | 117,000 |
1988/07/28 | 999 | 999 | 985 | 997 | 90,000 |
1988/07/27 | 985 | 999 | 980 | 985 | 170,000 |
1988/07/26 | 985 | 992 | 970 | 985 | 140,000 |
1988/07/25 | 990 | 998 | 980 | 986 | 144,000 |
1988/07/23 | 997 | 1,000 | 988 | 988 | 97,000 |
1988/07/22 | 1,020 | 1,020 | 986 | 987 | 263,000 |
1988/07/21 | 1,050 | 1,050 | 986 | 986 | 203,000 |
1988/07/20 | 1,060 | 1,070 | 1,030 | 1,040 | 151,000 |
1988/07/19 | 1,080 | 1,080 | 1,060 | 1,060 | 109,000 |
1988/07/18 | 1,090 | 1,090 | 1,060 | 1,060 | 116,000 |
1988/07/15 | 1,060 | 1,100 | 1,060 | 1,060 | 120,000 |
1988/07/14 | 1,090 | 1,100 | 1,070 | 1,080 | 139,000 |
1988/07/13 | 1,100 | 1,120 | 1,070 | 1,080 | 126,000 |
1988/07/12 | 1,120 | 1,130 | 1,080 | 1,110 | 85,000 |
1988/07/11 | 1,120 | 1,120 | 1,080 | 1,080 | 68,000 |
1988/07/08 | 1,060 | 1,100 | 1,040 | 1,100 | 144,000 |
1988/07/07 | 1,070 | 1,070 | 1,030 | 1,050 | 180,000 |
1988/07/06 | 1,090 | 1,100 | 1,060 | 1,080 | 136,000 |
1988/07/05 | 1,100 | 1,110 | 1,070 | 1,100 | 138,000 |
1988/07/04 | 1,110 | 1,120 | 1,090 | 1,100 | 235,000 |
1988/07/02 | 1,110 | 1,130 | 1,110 | 1,110 | 119,000 |
1988/07/01 | 1,140 | 1,150 | 1,130 | 1,130 | 207,000 |
1988/06/30 | 1,100 | 1,150 | 1,090 | 1,130 | 145,000 |
1988/06/29 | 1,100 | 1,110 | 1,080 | 1,090 | 206,000 |
1988/06/28 | 1,170 | 1,170 | 1,090 | 1,110 | 174,000 |
1988/06/27 | 1,170 | 1,180 | 1,130 | 1,130 | 107,000 |
1988/06/25 | 1,180 | 1,190 | 1,150 | 1,150 | 151,000 |
1988/06/24 | 1,220 | 1,230 | 1,190 | 1,200 | 197,000 |
1988/06/23 | 1,250 | 1,250 | 1,210 | 1,220 | 139,000 |
1988/06/22 | 1,250 | 1,280 | 1,200 | 1,270 | 184,000 |
1988/06/21 | 1,170 | 1,280 | 1,160 | 1,270 | 197,000 |
1988/06/20 | 1,200 | 1,220 | 1,190 | 1,190 | 119,000 |
1988/06/17 | 1,200 | 1,220 | 1,190 | 1,220 | 333,000 |
1988/06/16 | 1,220 | 1,230 | 1,190 | 1,200 | 217,000 |
1988/06/15 | 1,210 | 1,270 | 1,210 | 1,220 | 135,000 |
1988/06/14 | 1,250 | 1,270 | 1,220 | 1,220 | 101,000 |
1988/06/13 | 1,210 | 1,280 | 1,210 | 1,280 | 239,000 |
1988/06/10 | 1,230 | 1,250 | 1,220 | 1,230 | 248,000 |
1988/06/09 | 1,300 | 1,300 | 1,210 | 1,220 | 195,000 |
1988/06/08 | 1,290 | 1,300 | 1,250 | 1,290 | 341,000 |
1988/06/07 | 1,340 | 1,350 | 1,280 | 1,280 | 220,000 |
1988/06/06 | 1,350 | 1,360 | 1,320 | 1,320 | 213,000 |
1988/06/04 | 1,360 | 1,360 | 1,330 | 1,330 | 270,000 |
1988/06/03 | 1,390 | 1,420 | 1,320 | 1,320 | 821,000 |
1988/06/02 | 1,330 | 1,400 | 1,310 | 1,350 | 939,000 |
1988/06/01 | 1,400 | 1,410 | 1,340 | 1,340 | 1,423,000 |
1988/05/31 | 1,460 | 1,490 | 1,390 | 1,420 | 3,897,000 |
1988/05/30 | 1,350 | 1,450 | 1,340 | 1,440 | 3,888,000 |
1988/05/28 | 1,360 | 1,370 | 1,320 | 1,360 | 1,755,000 |
1988/05/27 | 1,340 | 1,380 | 1,300 | 1,300 | 5,538,000 |
1988/05/26 | 1,250 | 1,280 | 1,230 | 1,280 | 1,806,000 |
1988/05/25 | 1,160 | 1,250 | 1,150 | 1,180 | 1,472,000 |
1988/05/24 | 1,180 | 1,190 | 1,150 | 1,170 | 272,000 |
1988/05/23 | 1,180 | 1,210 | 1,170 | 1,170 | 493,000 |
1988/05/20 | 1,230 | 1,250 | 1,180 | 1,180 | 919,000 |
1988/05/19 | 1,250 | 1,280 | 1,210 | 1,220 | 2,004,000 |
1988/05/18 | 1,160 | 1,280 | 1,160 | 1,250 | 2,659,000 |
1988/05/17 | 1,160 | 1,170 | 1,140 | 1,150 | 411,000 |
1988/05/16 | 1,160 | 1,170 | 1,130 | 1,150 | 484,000 |
1988/05/13 | 1,220 | 1,240 | 1,170 | 1,180 | 3,240,000 |
1988/05/12 | 1,160 | 1,220 | 1,160 | 1,190 | 3,806,000 |
1988/05/11 | 1,160 | 1,220 | 1,100 | 1,100 | 4,577,000 |
1988/05/10 | 983 | 1,080 | 980 | 1,060 | 1,881,000 |
1988/05/09 | 970 | 984 | 960 | 984 | 217,000 |
1988/05/07 | 963 | 970 | 958 | 965 | 43,000 |
1988/05/06 | 970 | 970 | 958 | 958 | 59,000 |
1988/05/02 | 958 | 965 | 950 | 965 | 50,000 |
1988/04/30 | 950 | 957 | 948 | 957 | 55,000 |
1988/04/28 | 945 | 957 | 945 | 957 | 71,000 |
1988/04/27 | 942 | 950 | 941 | 950 | 80,000 |
1988/04/26 | 944 | 950 | 941 | 950 | 112,000 |
1988/04/25 | 960 | 965 | 950 | 950 | 78,000 |
1988/04/23 | 950 | 960 | 950 | 950 | 81,000 |
1988/04/22 | 962 | 967 | 950 | 950 | 53,000 |
1988/04/21 | 961 | 965 | 961 | 962 | 45,000 |
1988/04/20 | 960 | 970 | 960 | 967 | 41,000 |
1988/04/19 | 960 | 965 | 950 | 963 | 111,000 |
1988/04/18 | 970 | 970 | 950 | 960 | 43,000 |
1988/04/15 | 945 | 969 | 941 | 941 | 65,000 |
1988/04/14 | 956 | 965 | 950 | 965 | 86,000 |
1988/04/13 | 950 | 960 | 950 | 960 | 59,000 |
1988/04/12 | 960 | 960 | 950 | 950 | 74,000 |
1988/04/11 | 950 | 955 | 950 | 950 | 59,000 |
1988/04/08 | 950 | 959 | 950 | 958 | 97,000 |
1988/04/07 | 985 | 985 | 940 | 940 | 137,000 |
1988/04/06 | 964 | 985 | 955 | 985 | 200,000 |
1988/04/05 | 960 | 960 | 950 | 950 | 50,000 |
1988/04/04 | 942 | 955 | 941 | 950 | 34,000 |
1988/04/02 | 930 | 950 | 930 | 940 | 20,000 |
1988/04/01 | 930 | 949 | 925 | 930 | 31,000 |
1988/03/31 | 931 | 950 | 925 | 930 | 34,000 |
1988/03/30 | 931 | 950 | 930 | 930 | 28,000 |
1988/03/29 | 920 | 940 | 920 | 930 | 32,000 |
1988/03/28 | 923 | 940 | 920 | 940 | 25,000 |
1988/03/26 | 930 | 935 | 926 | 926 | 30,000 |
1988/03/25 | 930 | 950 | 930 | 935 | 47,000 |
1988/03/24 | 957 | 961 | 950 | 950 | 74,000 |
1988/03/23 | 970 | 980 | 965 | 967 | 25,000 |
1988/03/22 | 980 | 995 | 980 | 980 | 73,000 |
1988/03/18 | 970 | 980 | 957 | 980 | 40,000 |
1988/03/17 | 952 | 990 | 952 | 970 | 81,000 |
1988/03/16 | 966 | 970 | 930 | 931 | 60,000 |
1988/03/15 | 975 | 985 | 975 | 975 | 43,000 |
1988/03/14 | 1,000 | 1,000 | 980 | 993 | 72,000 |
1988/03/11 | 985 | 999 | 975 | 999 | 204,000 |
1988/03/10 | 984 | 995 | 978 | 991 | 232,000 |
1988/03/09 | 958 | 985 | 958 | 975 | 228,000 |
1988/03/08 | 955 | 980 | 950 | 961 | 143,000 |
1988/03/07 | 970 | 970 | 960 | 960 | 73,000 |
1988/03/05 | 965 | 975 | 965 | 967 | 44,000 |
1988/03/04 | 975 | 984 | 970 | 975 | 137,000 |
1988/03/03 | 945 | 985 | 945 | 985 | 297,000 |
1988/03/02 | 910 | 950 | 910 | 942 | 165,000 |
1988/03/01 | 925 | 930 | 920 | 930 | 56,000 |
1988/02/29 | 920 | 930 | 916 | 926 | 50,000 |
1988/02/27 | 920 | 930 | 920 | 926 | 50,000 |
1988/02/26 | 920 | 930 | 910 | 916 | 124,000 |
1988/02/25 | 912 | 930 | 911 | 920 | 45,000 |
1988/02/24 | 920 | 925 | 915 | 916 | 44,000 |
1988/02/23 | 931 | 935 | 920 | 935 | 46,000 |
1988/02/22 | 930 | 940 | 921 | 921 | 119,000 |
1988/02/19 | 920 | 931 | 910 | 920 | 78,000 |
1988/02/18 | 940 | 950 | 900 | 900 | 99,000 |
1988/02/17 | 940 | 950 | 930 | 930 | 104,000 |
1988/02/16 | 924 | 940 | 913 | 930 | 62,000 |
1988/02/15 | 901 | 924 | 901 | 924 | 29,000 |
1988/02/12 | 900 | 900 | 890 | 900 | 55,000 |
1988/02/10 | 905 | 905 | 895 | 900 | 35,000 |
1988/02/09 | 900 | 910 | 895 | 900 | 44,000 |
1988/02/08 | 920 | 920 | 900 | 900 | 39,000 |
1988/02/06 | 906 | 920 | 890 | 920 | 59,000 |
1988/02/05 | 907 | 925 | 905 | 905 | 65,000 |
1988/02/04 | 905 | 920 | 901 | 901 | 55,000 |
1988/02/03 | 930 | 944 | 915 | 915 | 61,000 |
1988/02/02 | 957 | 957 | 935 | 940 | 21,000 |
1988/02/01 | 965 | 965 | 945 | 961 | 170,000 |
1988/01/30 | 948 | 965 | 947 | 965 | 282,000 |
1988/01/29 | 918 | 940 | 918 | 938 | 96,000 |
1988/01/28 | 915 | 920 | 905 | 915 | 68,000 |
1988/01/27 | 919 | 929 | 911 | 916 | 156,000 |
1988/01/26 | 934 | 934 | 918 | 929 | 150,000 |
1988/01/25 | 900 | 950 | 900 | 938 | 417,000 |
1988/01/23 | 850 | 900 | 850 | 900 | 128,000 |
1988/01/22 | 849 | 850 | 839 | 850 | 116,000 |
1988/01/21 | 839 | 849 | 838 | 839 | 50,000 |
1988/01/20 | 841 | 850 | 840 | 850 | 21,000 |
1988/01/19 | 839 | 850 | 835 | 850 | 19,000 |
1988/01/18 | 851 | 855 | 840 | 840 | 29,000 |
1988/01/14 | 820 | 830 | 820 | 820 | 86,000 |
1988/01/13 | 844 | 844 | 825 | 830 | 58,000 |
1988/01/12 | 840 | 860 | 840 | 854 | 57,000 |
1988/01/11 | 840 | 861 | 830 | 850 | 31,000 |
1988/01/08 | 839 | 855 | 839 | 850 | 23,000 |
1988/01/07 | 850 | 850 | 830 | 830 | 51,000 |
1988/01/06 | 806 | 806 | 806 | 806 | 14,000 |
1988/01/05 | 793 | 821 | 793 | 816 | 40,000 |
1988/01/04 | 791 | 791 | 780 | 790 | 28,000 |