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 |
---|---|---|---|---|---|
1993/12/30 | 495 | 495 | 485 | 485 | 45,000 |
1993/12/29 | 500 | 500 | 490 | 490 | 114,000 |
1993/12/28 | 496 | 499 | 491 | 495 | 43,000 |
1993/12/27 | 491 | 492 | 490 | 491 | 29,000 |
1993/12/24 | 508 | 509 | 480 | 480 | 74,000 |
1993/12/22 | 508 | 509 | 499 | 501 | 34,000 |
1993/12/21 | 515 | 515 | 505 | 510 | 10,000 |
1993/12/20 | 520 | 523 | 510 | 510 | 67,000 |
1993/12/17 | 526 | 530 | 515 | 521 | 124,000 |
1993/12/16 | 522 | 529 | 510 | 516 | 159,000 |
1993/12/15 | 512 | 519 | 506 | 519 | 70,000 |
1993/12/14 | 525 | 525 | 510 | 514 | 36,000 |
1993/12/13 | 525 | 535 | 525 | 530 | 25,000 |
1993/12/10 | 520 | 530 | 515 | 529 | 137,000 |
1993/12/09 | 519 | 519 | 515 | 515 | 46,000 |
1993/12/08 | 490 | 491 | 486 | 486 | 99,000 |
1993/12/07 | 492 | 515 | 491 | 495 | 83,000 |
1993/12/06 | 505 | 505 | 491 | 492 | 86,000 |
1993/12/03 | 510 | 530 | 500 | 500 | 167,000 |
1993/12/02 | 504 | 560 | 504 | 530 | 233,000 |
1993/12/01 | 470 | 500 | 470 | 500 | 143,000 |
1993/11/30 | 460 | 463 | 440 | 460 | 272,000 |
1993/11/29 | 452 | 460 | 452 | 455 | 112,000 |
1993/11/26 | 520 | 520 | 480 | 482 | 187,000 |
1993/11/25 | 515 | 525 | 511 | 515 | 88,000 |
1993/11/24 | 544 | 544 | 530 | 530 | 111,000 |
1993/11/22 | 549 | 559 | 543 | 544 | 49,000 |
1993/11/19 | 576 | 576 | 555 | 569 | 50,000 |
1993/11/18 | 574 | 584 | 570 | 578 | 101,000 |
1993/11/17 | 564 | 570 | 564 | 564 | 44,000 |
1993/11/16 | 567 | 567 | 557 | 564 | 48,000 |
1993/11/15 | 574 | 580 | 556 | 557 | 40,000 |
1993/11/12 | 542 | 575 | 540 | 574 | 75,000 |
1993/11/11 | 544 | 550 | 530 | 532 | 76,000 |
1993/11/10 | 545 | 551 | 540 | 543 | 88,000 |
1993/11/09 | 580 | 580 | 530 | 535 | 83,000 |
1993/11/08 | 600 | 600 | 580 | 580 | 146,000 |
1993/11/05 | 594 | 605 | 585 | 600 | 135,000 |
1993/11/04 | 616 | 625 | 606 | 612 | 47,000 |
1993/11/02 | 610 | 610 | 605 | 606 | 39,000 |
1993/11/01 | 618 | 618 | 605 | 605 | 24,000 |
1993/10/29 | 600 | 603 | 600 | 603 | 22,000 |
1993/10/28 | 610 | 613 | 599 | 599 | 71,000 |
1993/10/27 | 611 | 615 | 610 | 612 | 58,000 |
1993/10/26 | 635 | 640 | 611 | 612 | 78,000 |
1993/10/25 | 649 | 650 | 630 | 635 | 44,000 |
1993/10/22 | 645 | 655 | 645 | 650 | 89,000 |
1993/10/21 | 640 | 646 | 640 | 645 | 67,000 |
1993/10/20 | 640 | 648 | 640 | 640 | 50,000 |
1993/10/19 | 640 | 650 | 639 | 640 | 34,000 |
1993/10/18 | 640 | 640 | 639 | 639 | 25,000 |
1993/10/15 | 639 | 640 | 639 | 640 | 77,000 |
1993/10/14 | 646 | 646 | 636 | 636 | 38,000 |
1993/10/13 | 635 | 645 | 635 | 636 | 23,000 |
1993/10/12 | 650 | 655 | 630 | 630 | 36,000 |
1993/10/08 | 651 | 658 | 651 | 658 | 57,000 |
1993/10/07 | 650 | 655 | 648 | 649 | 95,000 |
1993/10/06 | 643 | 658 | 643 | 649 | 134,000 |
1993/10/05 | 654 | 660 | 653 | 653 | 75,000 |
1993/10/04 | 650 | 655 | 640 | 650 | 75,000 |
1993/10/01 | 646 | 650 | 641 | 650 | 44,000 |
1993/09/30 | 650 | 650 | 626 | 626 | 60,000 |
1993/09/29 | 663 | 663 | 650 | 660 | 31,000 |
1993/09/28 | 665 | 665 | 650 | 663 | 35,000 |
1993/09/27 | 670 | 670 | 645 | 665 | 38,000 |
1993/09/24 | 665 | 675 | 661 | 670 | 84,000 |
1993/09/22 | 670 | 673 | 665 | 665 | 59,000 |
1993/09/21 | 666 | 670 | 663 | 670 | 173,000 |
1993/09/20 | 665 | 665 | 655 | 659 | 86,000 |
1993/09/17 | 679 | 679 | 662 | 662 | 115,000 |
1993/09/16 | 694 | 695 | 665 | 669 | 68,000 |
1993/09/14 | 682 | 694 | 682 | 694 | 123,000 |
1993/09/13 | 682 | 694 | 682 | 685 | 146,000 |
1993/09/10 | 670 | 682 | 670 | 682 | 54,000 |
1993/09/09 | 681 | 690 | 681 | 685 | 52,000 |
1993/09/08 | 685 | 690 | 681 | 681 | 249,000 |
1993/09/07 | 691 | 696 | 685 | 686 | 59,000 |
1993/09/06 | 685 | 690 | 684 | 690 | 83,000 |
1993/09/03 | 700 | 710 | 690 | 690 | 262,000 |
1993/09/02 | 690 | 701 | 690 | 691 | 112,000 |
1993/09/01 | 715 | 715 | 700 | 700 | 136,000 |
1993/08/31 | 704 | 715 | 700 | 715 | 133,000 |
1993/08/30 | 700 | 714 | 700 | 714 | 268,000 |
1993/08/27 | 697 | 708 | 687 | 700 | 416,000 |
1993/08/26 | 685 | 697 | 680 | 697 | 160,000 |
1993/08/25 | 672 | 684 | 672 | 682 | 155,000 |
1993/08/24 | 670 | 675 | 665 | 672 | 37,000 |
1993/08/23 | 660 | 675 | 660 | 673 | 50,000 |
1993/08/20 | 668 | 670 | 666 | 670 | 19,000 |
1993/08/19 | 677 | 679 | 670 | 670 | 53,000 |
1993/08/18 | 671 | 680 | 670 | 673 | 102,000 |
1993/08/17 | 670 | 675 | 670 | 670 | 20,000 |
1993/08/16 | 670 | 670 | 662 | 670 | 24,000 |
1993/08/13 | 670 | 674 | 660 | 660 | 55,000 |
1993/08/12 | 669 | 674 | 663 | 670 | 115,000 |
1993/08/11 | 660 | 660 | 656 | 660 | 60,000 |
1993/08/10 | 669 | 669 | 645 | 645 | 21,000 |
1993/08/09 | 655 | 665 | 655 | 663 | 14,000 |
1993/08/06 | 643 | 670 | 643 | 650 | 40,000 |
1993/08/05 | 651 | 651 | 644 | 644 | 28,000 |
1993/08/04 | 640 | 672 | 640 | 665 | 92,000 |
1993/08/03 | 652 | 662 | 644 | 644 | 65,000 |
1993/08/02 | 650 | 659 | 648 | 650 | 35,000 |
1993/07/30 | 650 | 660 | 630 | 630 | 26,000 |
1993/07/29 | 648 | 660 | 648 | 660 | 67,000 |
1993/07/28 | 641 | 654 | 640 | 654 | 59,000 |
1993/07/27 | 631 | 644 | 630 | 640 | 53,000 |
1993/07/26 | 645 | 645 | 631 | 631 | 14,000 |
1993/07/23 | 649 | 649 | 620 | 625 | 46,000 |
1993/07/22 | 644 | 651 | 640 | 650 | 34,000 |
1993/07/21 | 637 | 654 | 637 | 654 | 19,000 |
1993/07/20 | 664 | 664 | 650 | 657 | 36,000 |
1993/07/19 | 665 | 665 | 653 | 665 | 25,000 |
1993/07/16 | 662 | 665 | 662 | 665 | 36,000 |
1993/07/15 | 658 | 670 | 658 | 668 | 72,000 |
1993/07/14 | 658 | 662 | 649 | 658 | 93,000 |
1993/07/13 | 658 | 658 | 653 | 656 | 95,000 |
1993/07/12 | 640 | 650 | 640 | 648 | 46,000 |
1993/07/09 | 645 | 645 | 639 | 639 | 26,000 |
1993/07/07 | 624 | 636 | 624 | 636 | 35,000 |
1993/07/06 | 621 | 630 | 621 | 630 | 17,000 |
1993/07/05 | 640 | 640 | 620 | 620 | 21,000 |
1993/07/02 | 640 | 640 | 634 | 640 | 47,000 |
1993/07/01 | 630 | 645 | 630 | 640 | 57,000 |
1993/06/30 | 630 | 635 | 626 | 635 | 49,000 |
1993/06/29 | 640 | 640 | 630 | 630 | 14,000 |
1993/06/28 | 631 | 633 | 631 | 633 | 13,000 |
1993/06/25 | 630 | 633 | 630 | 630 | 161,000 |
1993/06/24 | 640 | 640 | 622 | 630 | 186,000 |
1993/06/23 | 620 | 630 | 620 | 630 | 74,000 |
1993/06/22 | 606 | 630 | 606 | 630 | 81,000 |
1993/06/21 | 650 | 651 | 602 | 603 | 142,000 |
1993/06/18 | 655 | 656 | 650 | 651 | 38,000 |
1993/06/17 | 670 | 670 | 645 | 660 | 162,000 |
1993/06/16 | 680 | 680 | 640 | 670 | 206,000 |
1993/06/15 | 690 | 695 | 684 | 688 | 271,000 |
1993/06/14 | 710 | 713 | 700 | 700 | 134,000 |
1993/06/11 | 710 | 716 | 705 | 710 | 96,000 |
1993/06/10 | 710 | 710 | 704 | 709 | 72,000 |
1993/06/08 | 720 | 724 | 710 | 720 | 234,000 |
1993/06/07 | 724 | 739 | 721 | 721 | 238,000 |
1993/06/04 | 706 | 740 | 705 | 724 | 956,000 |
1993/06/03 | 702 | 705 | 695 | 696 | 248,000 |
1993/06/02 | 720 | 720 | 701 | 701 | 532,000 |
1993/06/01 | 689 | 710 | 685 | 710 | 644,000 |
1993/05/31 | 694 | 694 | 684 | 689 | 171,000 |
1993/05/28 | 680 | 697 | 668 | 689 | 436,000 |
1993/05/27 | 679 | 681 | 671 | 680 | 317,000 |
1993/05/26 | 674 | 674 | 661 | 661 | 79,000 |
1993/05/25 | 683 | 684 | 670 | 674 | 203,000 |
1993/05/24 | 675 | 684 | 670 | 683 | 394,000 |
1993/05/21 | 655 | 665 | 641 | 665 | 253,000 |
1993/05/20 | 650 | 651 | 641 | 645 | 119,000 |
1993/05/19 | 648 | 649 | 638 | 649 | 84,000 |
1993/05/18 | 665 | 665 | 638 | 638 | 90,000 |
1993/05/17 | 672 | 672 | 658 | 658 | 72,000 |
1993/05/14 | 670 | 675 | 665 | 670 | 114,000 |
1993/05/13 | 660 | 683 | 656 | 679 | 447,000 |
1993/05/12 | 675 | 675 | 655 | 660 | 465,000 |
1993/05/11 | 652 | 675 | 650 | 672 | 1,349,000 |
1993/05/10 | 630 | 635 | 627 | 635 | 160,000 |
1993/05/07 | 635 | 635 | 628 | 630 | 166,000 |
1993/05/06 | 627 | 635 | 626 | 626 | 171,000 |
1993/04/30 | 630 | 632 | 624 | 632 | 111,000 |
1993/04/28 | 627 | 631 | 620 | 630 | 413,000 |
1993/04/27 | 620 | 625 | 605 | 625 | 229,000 |
1993/04/26 | 616 | 616 | 600 | 614 | 76,000 |
1993/04/23 | 602 | 610 | 590 | 610 | 89,000 |
1993/04/22 | 617 | 620 | 610 | 610 | 112,000 |
1993/04/21 | 620 | 620 | 606 | 612 | 115,000 |
1993/04/20 | 609 | 628 | 608 | 611 | 178,000 |
1993/04/19 | 620 | 620 | 600 | 605 | 159,000 |
1993/04/16 | 650 | 653 | 625 | 630 | 423,000 |
1993/04/15 | 654 | 658 | 636 | 640 | 696,000 |
1993/04/14 | 624 | 648 | 620 | 644 | 1,206,000 |
1993/04/13 | 608 | 615 | 600 | 614 | 485,000 |
1993/04/12 | 615 | 615 | 594 | 600 | 164,000 |
1993/04/09 | 585 | 610 | 580 | 605 | 581,000 |
1993/04/08 | 599 | 599 | 580 | 580 | 161,000 |
1993/04/07 | 589 | 596 | 584 | 589 | 229,000 |
1993/04/06 | 599 | 599 | 580 | 589 | 217,000 |
1993/04/05 | 575 | 606 | 566 | 590 | 503,000 |
1993/04/02 | 560 | 565 | 551 | 560 | 308,000 |
1993/04/01 | 550 | 554 | 544 | 546 | 104,000 |
1993/03/31 | 555 | 560 | 550 | 550 | 275,000 |
1993/03/30 | 580 | 580 | 562 | 565 | 139,000 |
1993/03/29 | 560 | 575 | 555 | 571 | 277,000 |
1993/03/26 | 540 | 555 | 533 | 552 | 222,000 |
1993/03/25 | 538 | 540 | 534 | 540 | 136,000 |
1993/03/24 | 536 | 538 | 535 | 538 | 151,000 |
1993/03/23 | 541 | 541 | 529 | 536 | 73,000 |
1993/03/22 | 543 | 549 | 536 | 536 | 151,000 |
1993/03/19 | 546 | 551 | 535 | 540 | 175,000 |
1993/03/18 | 547 | 552 | 542 | 543 | 88,000 |
1993/03/17 | 542 | 547 | 530 | 530 | 92,000 |
1993/03/16 | 548 | 553 | 535 | 552 | 260,000 |
1993/03/15 | 522 | 548 | 517 | 548 | 124,000 |
1993/03/12 | 517 | 517 | 510 | 515 | 97,000 |
1993/03/11 | 507 | 515 | 507 | 514 | 95,000 |
1993/03/10 | 511 | 514 | 505 | 507 | 90,000 |
1993/03/09 | 501 | 517 | 501 | 511 | 123,000 |
1993/03/08 | 481 | 500 | 481 | 500 | 110,000 |
1993/03/05 | 475 | 478 | 474 | 475 | 62,000 |
1993/03/04 | 480 | 480 | 470 | 475 | 42,000 |
1993/03/03 | 480 | 485 | 475 | 475 | 83,000 |
1993/03/02 | 486 | 490 | 480 | 480 | 77,000 |
1993/03/01 | 500 | 501 | 485 | 485 | 100,000 |
1993/02/26 | 501 | 504 | 500 | 501 | 88,000 |
1993/02/25 | 502 | 508 | 502 | 503 | 75,000 |
1993/02/24 | 509 | 509 | 500 | 501 | 53,000 |
1993/02/23 | 508 | 510 | 503 | 508 | 32,000 |
1993/02/22 | 508 | 510 | 501 | 501 | 36,000 |
1993/02/19 | 507 | 511 | 506 | 507 | 27,000 |
1993/02/18 | 511 | 515 | 510 | 515 | 30,000 |
1993/02/17 | 512 | 512 | 508 | 510 | 29,000 |
1993/02/16 | 518 | 519 | 515 | 515 | 28,000 |
1993/02/15 | 510 | 520 | 510 | 518 | 30,000 |
1993/02/12 | 517 | 517 | 510 | 510 | 16,000 |
1993/02/10 | 510 | 510 | 507 | 507 | 9,000 |
1993/02/09 | 530 | 530 | 505 | 506 | 27,000 |
1993/02/08 | 530 | 530 | 520 | 520 | 20,000 |
1993/02/05 | 516 | 520 | 515 | 520 | 52,000 |
1993/02/04 | 528 | 533 | 518 | 518 | 18,000 |
1993/02/03 | 520 | 534 | 520 | 527 | 25,000 |
1993/02/02 | 518 | 518 | 510 | 510 | 29,000 |
1993/02/01 | 509 | 509 | 501 | 508 | 52,000 |
1993/01/29 | 520 | 520 | 504 | 507 | 57,000 |
1993/01/28 | 495 | 510 | 495 | 510 | 48,000 |
1993/01/27 | 491 | 499 | 491 | 499 | 34,000 |
1993/01/26 | 504 | 504 | 495 | 500 | 64,000 |
1993/01/25 | 502 | 503 | 502 | 503 | 21,000 |
1993/01/22 | 511 | 511 | 501 | 502 | 40,000 |
1993/01/21 | 501 | 502 | 500 | 501 | 45,000 |
1993/01/20 | 503 | 510 | 502 | 502 | 51,000 |
1993/01/19 | 506 | 506 | 502 | 502 | 33,000 |
1993/01/18 | 503 | 505 | 502 | 505 | 94,000 |
1993/01/14 | 505 | 505 | 502 | 503 | 36,000 |
1993/01/13 | 515 | 515 | 500 | 505 | 97,000 |
1993/01/12 | 515 | 515 | 513 | 515 | 33,000 |
1993/01/11 | 520 | 520 | 511 | 515 | 40,000 |
1993/01/08 | 516 | 520 | 515 | 520 | 49,000 |
1993/01/07 | 523 | 528 | 517 | 517 | 22,000 |
1993/01/06 | 520 | 520 | 515 | 517 | 26,000 |
1993/01/05 | 532 | 532 | 511 | 520 | 32,000 |
1993/01/04 | 550 | 550 | 532 | 532 | 13,000 |