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 |
---|---|---|---|---|---|
1992/12/30 | 540 | 545 | 535 | 540 | 17,000 |
1992/12/29 | 532 | 545 | 532 | 540 | 14,000 |
1992/12/28 | 550 | 550 | 532 | 532 | 33,000 |
1992/12/25 | 555 | 555 | 540 | 540 | 55,000 |
1992/12/24 | 555 | 566 | 545 | 545 | 46,000 |
1992/12/22 | 546 | 560 | 546 | 560 | 30,000 |
1992/12/21 | 560 | 566 | 560 | 566 | 57,000 |
1992/12/18 | 540 | 559 | 540 | 557 | 91,000 |
1992/12/17 | 540 | 540 | 535 | 536 | 32,000 |
1992/12/16 | 550 | 550 | 540 | 540 | 30,000 |
1992/12/15 | 551 | 553 | 542 | 550 | 25,000 |
1992/12/14 | 550 | 550 | 550 | 550 | 9,000 |
1992/12/11 | 563 | 570 | 550 | 550 | 82,000 |
1992/12/10 | 550 | 565 | 550 | 565 | 127,000 |
1992/12/09 | 546 | 550 | 545 | 550 | 56,000 |
1992/12/08 | 545 | 545 | 540 | 540 | 27,000 |
1992/12/07 | 545 | 548 | 540 | 540 | 30,000 |
1992/12/04 | 540 | 545 | 533 | 540 | 89,000 |
1992/12/03 | 556 | 556 | 541 | 541 | 45,000 |
1992/12/02 | 548 | 555 | 546 | 546 | 41,000 |
1992/12/01 | 550 | 566 | 550 | 557 | 84,000 |
1992/11/30 | 552 | 552 | 542 | 550 | 66,000 |
1992/11/27 | 550 | 553 | 540 | 552 | 69,000 |
1992/11/26 | 560 | 560 | 550 | 555 | 97,000 |
1992/11/25 | 540 | 550 | 540 | 550 | 49,000 |
1992/11/24 | 535 | 554 | 535 | 540 | 131,000 |
1992/11/20 | 525 | 535 | 525 | 535 | 155,000 |
1992/11/19 | 536 | 549 | 535 | 535 | 185,000 |
1992/11/18 | 505 | 549 | 505 | 535 | 103,000 |
1992/11/17 | 518 | 518 | 505 | 508 | 46,000 |
1992/11/16 | 521 | 521 | 510 | 510 | 31,000 |
1992/11/13 | 513 | 520 | 503 | 520 | 208,000 |
1992/11/12 | 533 | 533 | 510 | 520 | 181,000 |
1992/11/11 | 537 | 540 | 533 | 533 | 78,000 |
1992/11/10 | 530 | 538 | 525 | 535 | 97,000 |
1992/11/09 | 540 | 550 | 530 | 538 | 119,000 |
1992/11/06 | 565 | 565 | 555 | 560 | 68,000 |
1992/11/05 | 560 | 570 | 560 | 570 | 68,000 |
1992/11/04 | 562 | 564 | 557 | 560 | 59,000 |
1992/11/02 | 560 | 564 | 555 | 560 | 47,000 |
1992/10/30 | 574 | 574 | 560 | 570 | 57,000 |
1992/10/29 | 584 | 584 | 573 | 574 | 59,000 |
1992/10/28 | 580 | 590 | 580 | 585 | 78,000 |
1992/10/27 | 580 | 590 | 580 | 590 | 82,000 |
1992/10/26 | 585 | 586 | 580 | 582 | 71,000 |
1992/10/23 | 599 | 599 | 586 | 590 | 90,000 |
1992/10/22 | 587 | 602 | 587 | 602 | 53,000 |
1992/10/21 | 591 | 596 | 580 | 586 | 49,000 |
1992/10/20 | 590 | 595 | 582 | 590 | 77,000 |
1992/10/19 | 605 | 605 | 595 | 595 | 91,000 |
1992/10/16 | 621 | 624 | 610 | 610 | 121,000 |
1992/10/15 | 615 | 630 | 606 | 627 | 302,000 |
1992/10/14 | 635 | 649 | 621 | 624 | 1,424,000 |
1992/10/13 | 600 | 628 | 596 | 628 | 982,000 |
1992/10/12 | 608 | 608 | 581 | 590 | 192,000 |
1992/10/09 | 580 | 600 | 576 | 599 | 559,000 |
1992/10/08 | 562 | 572 | 562 | 565 | 141,000 |
1992/10/07 | 575 | 575 | 556 | 562 | 49,000 |
1992/10/06 | 570 | 580 | 551 | 576 | 84,000 |
1992/10/05 | 568 | 583 | 565 | 580 | 86,000 |
1992/10/02 | 568 | 570 | 561 | 561 | 18,000 |
1992/10/01 | 569 | 574 | 565 | 570 | 97,000 |
1992/09/30 | 581 | 581 | 570 | 571 | 64,000 |
1992/09/29 | 580 | 590 | 576 | 584 | 103,000 |
1992/09/28 | 595 | 600 | 585 | 585 | 205,000 |
1992/09/25 | 580 | 585 | 575 | 585 | 185,000 |
1992/09/24 | 591 | 603 | 580 | 580 | 376,000 |
1992/09/22 | 536 | 605 | 536 | 591 | 567,000 |
1992/09/21 | 544 | 544 | 531 | 536 | 109,000 |
1992/09/18 | 531 | 547 | 529 | 547 | 101,000 |
1992/09/17 | 540 | 546 | 530 | 530 | 115,000 |
1992/09/16 | 559 | 559 | 549 | 550 | 124,000 |
1992/09/14 | 559 | 564 | 557 | 558 | 68,000 |
1992/09/11 | 575 | 580 | 560 | 560 | 184,000 |
1992/09/10 | 563 | 575 | 563 | 575 | 158,000 |
1992/09/09 | 560 | 570 | 550 | 560 | 130,000 |
1992/09/08 | 560 | 560 | 551 | 551 | 57,000 |
1992/09/07 | 562 | 575 | 550 | 560 | 102,000 |
1992/09/04 | 580 | 595 | 562 | 562 | 213,000 |
1992/09/03 | 550 | 579 | 547 | 579 | 126,000 |
1992/09/02 | 589 | 589 | 550 | 550 | 146,000 |
1992/09/01 | 629 | 630 | 591 | 591 | 249,000 |
1992/08/31 | 549 | 630 | 546 | 629 | 565,000 |
1992/08/28 | 510 | 550 | 500 | 550 | 238,000 |
1992/08/27 | 491 | 529 | 490 | 524 | 195,000 |
1992/08/26 | 495 | 515 | 484 | 491 | 158,000 |
1992/08/25 | 519 | 519 | 495 | 495 | 114,000 |
1992/08/24 | 519 | 530 | 486 | 523 | 204,000 |
1992/08/21 | 440 | 509 | 440 | 509 | 131,000 |
1992/08/20 | 409 | 440 | 409 | 440 | 67,000 |
1992/08/19 | 395 | 412 | 385 | 412 | 64,000 |
1992/08/18 | 410 | 413 | 394 | 395 | 58,000 |
1992/08/17 | 392 | 414 | 392 | 413 | 84,000 |
1992/08/14 | 385 | 395 | 381 | 392 | 73,000 |
1992/08/13 | 392 | 397 | 375 | 392 | 86,000 |
1992/08/12 | 384 | 391 | 380 | 390 | 152,000 |
1992/08/11 | 423 | 427 | 385 | 385 | 110,000 |
1992/08/10 | 435 | 439 | 421 | 421 | 92,000 |
1992/08/07 | 450 | 451 | 430 | 430 | 193,000 |
1992/08/06 | 485 | 485 | 460 | 460 | 71,000 |
1992/08/05 | 485 | 490 | 480 | 485 | 248,000 |
1992/08/04 | 490 | 490 | 480 | 480 | 37,000 |
1992/08/03 | 495 | 500 | 490 | 490 | 25,000 |
1992/07/31 | 485 | 510 | 485 | 495 | 57,000 |
1992/07/30 | 481 | 485 | 463 | 480 | 154,000 |
1992/07/29 | 509 | 510 | 480 | 480 | 329,000 |
1992/07/28 | 510 | 510 | 501 | 503 | 56,000 |
1992/07/27 | 549 | 549 | 505 | 510 | 118,000 |
1992/07/24 | 544 | 544 | 510 | 520 | 59,000 |
1992/07/23 | 513 | 550 | 505 | 550 | 58,000 |
1992/07/22 | 531 | 535 | 510 | 525 | 113,000 |
1992/07/21 | 515 | 539 | 515 | 530 | 66,000 |
1992/07/20 | 549 | 549 | 520 | 530 | 39,000 |
1992/07/17 | 560 | 560 | 550 | 560 | 38,000 |
1992/07/16 | 566 | 566 | 560 | 560 | 21,000 |
1992/07/15 | 580 | 580 | 566 | 566 | 18,000 |
1992/07/14 | 572 | 584 | 572 | 576 | 19,000 |
1992/07/13 | 587 | 587 | 571 | 571 | 13,000 |
1992/07/10 | 566 | 575 | 565 | 565 | 43,000 |
1992/07/09 | 580 | 588 | 565 | 575 | 84,000 |
1992/07/08 | 570 | 590 | 561 | 590 | 54,000 |
1992/07/07 | 570 | 589 | 570 | 570 | 31,000 |
1992/07/06 | 605 | 610 | 599 | 599 | 42,000 |
1992/07/03 | 605 | 620 | 600 | 600 | 76,000 |
1992/07/02 | 591 | 615 | 590 | 615 | 50,000 |
1992/07/01 | 555 | 566 | 550 | 566 | 27,000 |
1992/06/30 | 540 | 565 | 540 | 555 | 18,000 |
1992/06/29 | 541 | 541 | 535 | 540 | 28,000 |
1992/06/26 | 550 | 555 | 540 | 540 | 93,000 |
1992/06/25 | 540 | 545 | 513 | 538 | 139,000 |
1992/06/24 | 573 | 573 | 565 | 567 | 82,000 |
1992/06/23 | 573 | 588 | 573 | 583 | 75,000 |
1992/06/22 | 600 | 607 | 590 | 590 | 118,000 |
1992/06/19 | 598 | 608 | 591 | 608 | 90,000 |
1992/06/18 | 585 | 600 | 585 | 588 | 104,000 |
1992/06/17 | 656 | 656 | 611 | 615 | 148,000 |
1992/06/16 | 661 | 675 | 661 | 666 | 89,000 |
1992/06/15 | 675 | 676 | 661 | 661 | 92,000 |
1992/06/12 | 690 | 690 | 671 | 672 | 107,000 |
1992/06/11 | 675 | 685 | 665 | 685 | 96,000 |
1992/06/10 | 675 | 687 | 668 | 668 | 47,000 |
1992/06/09 | 680 | 680 | 670 | 674 | 62,000 |
1992/06/08 | 690 | 690 | 675 | 680 | 80,000 |
1992/06/05 | 682 | 695 | 681 | 690 | 136,000 |
1992/06/04 | 667 | 675 | 666 | 668 | 168,000 |
1992/06/03 | 693 | 699 | 669 | 677 | 214,000 |
1992/06/02 | 695 | 710 | 686 | 703 | 104,000 |
1992/06/01 | 710 | 710 | 695 | 699 | 79,000 |
1992/05/29 | 683 | 715 | 681 | 710 | 279,000 |
1992/05/28 | 661 | 680 | 661 | 680 | 54,000 |
1992/05/27 | 670 | 675 | 650 | 660 | 188,000 |
1992/05/26 | 680 | 682 | 671 | 671 | 160,000 |
1992/05/25 | 693 | 693 | 680 | 681 | 90,000 |
1992/05/22 | 700 | 700 | 690 | 694 | 170,000 |
1992/05/21 | 690 | 709 | 690 | 709 | 163,000 |
1992/05/20 | 720 | 720 | 685 | 691 | 378,000 |
1992/05/19 | 715 | 720 | 701 | 710 | 372,000 |
1992/05/18 | 650 | 693 | 650 | 693 | 175,000 |
1992/05/15 | 687 | 690 | 645 | 660 | 436,000 |
1992/05/14 | 638 | 695 | 638 | 685 | 645,000 |
1992/05/13 | 640 | 641 | 625 | 638 | 280,000 |
1992/05/12 | 605 | 643 | 601 | 635 | 367,000 |
1992/05/11 | 600 | 609 | 590 | 590 | 283,000 |
1992/05/08 | 580 | 610 | 575 | 582 | 235,000 |
1992/05/07 | 537 | 570 | 530 | 570 | 186,000 |
1992/05/06 | 523 | 535 | 520 | 530 | 89,000 |
1992/05/01 | 525 | 530 | 525 | 527 | 76,000 |
1992/04/30 | 543 | 545 | 515 | 515 | 145,000 |
1992/04/28 | 525 | 545 | 524 | 545 | 160,000 |
1992/04/27 | 503 | 520 | 498 | 515 | 98,000 |
1992/04/24 | 501 | 510 | 490 | 493 | 235,000 |
1992/04/23 | 495 | 500 | 488 | 500 | 174,000 |
1992/04/22 | 502 | 505 | 490 | 490 | 105,000 |
1992/04/21 | 521 | 540 | 501 | 501 | 121,000 |
1992/04/20 | 537 | 537 | 525 | 525 | 111,000 |
1992/04/17 | 547 | 550 | 528 | 545 | 100,000 |
1992/04/16 | 540 | 550 | 530 | 547 | 104,000 |
1992/04/15 | 511 | 528 | 508 | 528 | 187,000 |
1992/04/14 | 501 | 510 | 495 | 501 | 88,000 |
1992/04/13 | 500 | 515 | 499 | 500 | 158,000 |
1992/04/10 | 460 | 496 | 460 | 495 | 215,000 |
1992/04/09 | 470 | 470 | 444 | 460 | 247,000 |
1992/04/08 | 505 | 505 | 460 | 470 | 171,000 |
1992/04/07 | 515 | 515 | 510 | 510 | 87,000 |
1992/04/06 | 530 | 531 | 510 | 530 | 92,000 |
1992/04/03 | 550 | 555 | 505 | 530 | 262,000 |
1992/04/02 | 570 | 580 | 519 | 544 | 168,000 |
1992/04/01 | 610 | 610 | 570 | 570 | 136,000 |
1992/03/31 | 623 | 625 | 615 | 617 | 119,000 |
1992/03/30 | 615 | 624 | 610 | 624 | 64,000 |
1992/03/27 | 621 | 622 | 615 | 615 | 141,000 |
1992/03/26 | 615 | 616 | 610 | 616 | 70,000 |
1992/03/25 | 609 | 615 | 605 | 615 | 100,000 |
1992/03/24 | 615 | 622 | 600 | 609 | 93,000 |
1992/03/23 | 622 | 622 | 616 | 616 | 98,000 |
1992/03/19 | 575 | 610 | 570 | 572 | 319,000 |
1992/03/18 | 621 | 621 | 570 | 570 | 166,000 |
1992/03/17 | 639 | 650 | 621 | 621 | 197,000 |
1992/03/16 | 669 | 669 | 650 | 658 | 56,000 |
1992/03/13 | 665 | 675 | 650 | 656 | 115,000 |
1992/03/12 | 670 | 675 | 665 | 675 | 49,000 |
1992/03/11 | 680 | 680 | 670 | 670 | 33,000 |
1992/03/10 | 676 | 680 | 675 | 680 | 17,000 |
1992/03/09 | 690 | 690 | 670 | 670 | 40,000 |
1992/03/06 | 685 | 690 | 680 | 680 | 118,000 |
1992/03/05 | 701 | 701 | 690 | 690 | 72,000 |
1992/03/04 | 705 | 715 | 701 | 701 | 53,000 |
1992/03/03 | 715 | 715 | 705 | 705 | 35,000 |
1992/03/02 | 706 | 720 | 706 | 720 | 43,000 |
1992/02/28 | 710 | 720 | 705 | 720 | 41,000 |
1992/02/27 | 720 | 720 | 712 | 720 | 32,000 |
1992/02/26 | 720 | 720 | 710 | 711 | 50,000 |
1992/02/25 | 720 | 720 | 715 | 719 | 24,000 |
1992/02/24 | 726 | 726 | 702 | 702 | 84,000 |
1992/02/21 | 706 | 730 | 706 | 730 | 59,000 |
1992/02/20 | 708 | 720 | 707 | 715 | 62,000 |
1992/02/19 | 730 | 730 | 701 | 702 | 132,000 |
1992/02/18 | 732 | 740 | 731 | 731 | 16,000 |
1992/02/17 | 731 | 731 | 729 | 731 | 32,000 |
1992/02/14 | 750 | 750 | 741 | 741 | 46,000 |
1992/02/13 | 760 | 760 | 742 | 742 | 23,000 |
1992/02/12 | 759 | 760 | 755 | 759 | 34,000 |
1992/02/10 | 760 | 760 | 754 | 755 | 51,000 |
1992/02/07 | 755 | 780 | 750 | 750 | 61,000 |
1992/02/06 | 755 | 760 | 740 | 750 | 79,000 |
1992/02/05 | 751 | 758 | 751 | 755 | 34,000 |
1992/02/04 | 763 | 763 | 740 | 741 | 19,000 |
1992/02/03 | 780 | 780 | 762 | 762 | 16,000 |
1992/01/31 | 750 | 790 | 744 | 790 | 112,000 |
1992/01/30 | 760 | 760 | 750 | 754 | 69,000 |
1992/01/29 | 750 | 760 | 750 | 755 | 31,000 |
1992/01/28 | 712 | 750 | 712 | 750 | 51,000 |
1992/01/27 | 701 | 721 | 701 | 720 | 56,000 |
1992/01/24 | 720 | 730 | 720 | 720 | 59,000 |
1992/01/23 | 760 | 760 | 721 | 721 | 83,000 |
1992/01/22 | 710 | 750 | 710 | 750 | 76,000 |
1992/01/21 | 740 | 754 | 730 | 730 | 114,000 |
1992/01/20 | 785 | 790 | 755 | 760 | 96,000 |
1992/01/17 | 800 | 800 | 780 | 785 | 70,000 |
1992/01/16 | 815 | 820 | 800 | 800 | 45,000 |
1992/01/14 | 801 | 811 | 801 | 805 | 17,000 |
1992/01/13 | 820 | 820 | 801 | 801 | 27,000 |
1992/01/10 | 824 | 830 | 820 | 820 | 39,000 |
1992/01/09 | 830 | 830 | 815 | 816 | 26,000 |
1992/01/08 | 838 | 838 | 810 | 815 | 34,000 |
1992/01/07 | 849 | 850 | 818 | 818 | 7,000 |
1992/01/06 | 822 | 855 | 822 | 850 | 34,000 |