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 |
---|---|---|---|---|---|
1994/12/30 | 545 | 555 | 545 | 545 | 26,000 |
1994/12/29 | 559 | 559 | 545 | 545 | 106,000 |
1994/12/28 | 552 | 560 | 550 | 560 | 63,000 |
1994/12/27 | 550 | 552 | 546 | 550 | 74,000 |
1994/12/26 | 534 | 540 | 534 | 540 | 68,000 |
1994/12/22 | 520 | 524 | 515 | 524 | 282,000 |
1994/12/21 | 519 | 528 | 507 | 512 | 179,000 |
1994/12/20 | 503 | 509 | 503 | 509 | 87,000 |
1994/12/19 | 503 | 505 | 500 | 505 | 33,000 |
1994/12/16 | 503 | 503 | 493 | 498 | 75,000 |
1994/12/15 | 500 | 504 | 495 | 503 | 92,000 |
1994/12/14 | 497 | 498 | 491 | 495 | 31,000 |
1994/12/13 | 500 | 500 | 492 | 492 | 78,000 |
1994/12/12 | 505 | 505 | 496 | 496 | 49,000 |
1994/12/09 | 511 | 517 | 505 | 505 | 137,000 |
1994/12/08 | 509 | 509 | 502 | 505 | 30,000 |
1994/12/07 | 510 | 510 | 504 | 505 | 65,000 |
1994/12/06 | 521 | 521 | 510 | 511 | 70,000 |
1994/12/05 | 513 | 524 | 513 | 520 | 40,000 |
1994/12/02 | 520 | 524 | 510 | 512 | 35,000 |
1994/12/01 | 510 | 520 | 506 | 510 | 57,000 |
1994/11/30 | 510 | 524 | 505 | 520 | 41,000 |
1994/11/29 | 511 | 511 | 506 | 510 | 48,000 |
1994/11/28 | 502 | 510 | 501 | 510 | 21,000 |
1994/11/25 | 519 | 519 | 502 | 502 | 106,000 |
1994/11/24 | 530 | 530 | 511 | 519 | 76,000 |
1994/11/22 | 543 | 547 | 538 | 540 | 83,000 |
1994/11/21 | 541 | 550 | 541 | 542 | 11,000 |
1994/11/18 | 551 | 551 | 541 | 541 | 22,000 |
1994/11/17 | 542 | 542 | 541 | 541 | 8,000 |
1994/11/16 | 541 | 541 | 540 | 541 | 28,000 |
1994/11/15 | 541 | 546 | 540 | 540 | 47,000 |
1994/11/14 | 541 | 541 | 540 | 540 | 44,000 |
1994/11/11 | 552 | 552 | 540 | 540 | 51,000 |
1994/11/10 | 550 | 550 | 550 | 550 | 35,000 |
1994/11/09 | 555 | 556 | 555 | 555 | 41,000 |
1994/11/08 | 557 | 565 | 557 | 558 | 43,000 |
1994/11/07 | 565 | 565 | 562 | 563 | 29,000 |
1994/11/04 | 570 | 570 | 566 | 567 | 18,000 |
1994/11/02 | 571 | 575 | 571 | 575 | 17,000 |
1994/11/01 | 580 | 580 | 571 | 578 | 15,000 |
1994/10/31 | 577 | 580 | 575 | 580 | 17,000 |
1994/10/28 | 580 | 590 | 580 | 580 | 41,000 |
1994/10/27 | 570 | 580 | 570 | 580 | 92,000 |
1994/10/26 | 573 | 576 | 570 | 570 | 102,000 |
1994/10/25 | 579 | 579 | 576 | 576 | 34,000 |
1994/10/24 | 576 | 584 | 576 | 576 | 50,000 |
1994/10/21 | 592 | 592 | 585 | 585 | 36,000 |
1994/10/20 | 589 | 590 | 589 | 590 | 16,000 |
1994/10/19 | 599 | 599 | 590 | 590 | 12,000 |
1994/10/18 | 590 | 600 | 590 | 600 | 30,000 |
1994/10/17 | 600 | 600 | 592 | 592 | 23,000 |
1994/10/14 | 610 | 610 | 590 | 592 | 45,000 |
1994/10/13 | 595 | 610 | 595 | 610 | 17,000 |
1994/10/12 | 582 | 595 | 582 | 595 | 22,000 |
1994/10/11 | 586 | 590 | 586 | 590 | 25,000 |
1994/10/07 | 578 | 585 | 578 | 585 | 18,000 |
1994/10/06 | 590 | 590 | 575 | 577 | 29,000 |
1994/10/05 | 590 | 590 | 590 | 590 | 25,000 |
1994/10/04 | 598 | 599 | 598 | 598 | 53,000 |
1994/10/03 | 599 | 600 | 599 | 600 | 43,000 |
1994/09/30 | 600 | 600 | 598 | 599 | 52,000 |
1994/09/29 | 596 | 598 | 596 | 596 | 39,000 |
1994/09/28 | 592 | 602 | 592 | 596 | 30,000 |
1994/09/27 | 600 | 600 | 595 | 595 | 29,000 |
1994/09/26 | 593 | 600 | 593 | 600 | 43,000 |
1994/09/22 | 592 | 595 | 590 | 593 | 149,000 |
1994/09/21 | 586 | 594 | 580 | 590 | 100,000 |
1994/09/20 | 579 | 584 | 576 | 584 | 242,000 |
1994/09/19 | 584 | 590 | 584 | 589 | 39,000 |
1994/09/16 | 601 | 604 | 600 | 604 | 48,000 |
1994/09/14 | 606 | 610 | 604 | 604 | 33,000 |
1994/09/13 | 610 | 610 | 605 | 610 | 50,000 |
1994/09/12 | 610 | 611 | 610 | 610 | 30,000 |
1994/09/09 | 615 | 620 | 610 | 610 | 46,000 |
1994/09/08 | 623 | 623 | 615 | 615 | 108,000 |
1994/09/07 | 621 | 623 | 605 | 613 | 208,000 |
1994/09/06 | 630 | 630 | 623 | 623 | 15,000 |
1994/09/05 | 630 | 635 | 630 | 630 | 107,000 |
1994/09/02 | 643 | 643 | 635 | 636 | 40,000 |
1994/09/01 | 635 | 645 | 635 | 645 | 52,000 |
1994/08/31 | 646 | 650 | 644 | 645 | 29,000 |
1994/08/30 | 652 | 655 | 646 | 646 | 39,000 |
1994/08/29 | 630 | 655 | 630 | 655 | 41,000 |
1994/08/26 | 660 | 660 | 636 | 637 | 132,000 |
1994/08/25 | 650 | 655 | 640 | 640 | 43,000 |
1994/08/24 | 646 | 646 | 645 | 646 | 45,000 |
1994/08/23 | 641 | 645 | 641 | 645 | 22,000 |
1994/08/22 | 640 | 650 | 638 | 640 | 51,000 |
1994/08/19 | 641 | 645 | 640 | 640 | 48,000 |
1994/08/18 | 658 | 658 | 641 | 650 | 33,000 |
1994/08/17 | 649 | 658 | 645 | 655 | 23,000 |
1994/08/16 | 659 | 659 | 655 | 659 | 13,000 |
1994/08/15 | 660 | 660 | 646 | 656 | 26,000 |
1994/08/12 | 655 | 655 | 650 | 655 | 92,000 |
1994/08/11 | 650 | 660 | 650 | 655 | 42,000 |
1994/08/10 | 645 | 660 | 645 | 655 | 82,000 |
1994/08/09 | 640 | 660 | 635 | 645 | 50,000 |
1994/08/08 | 638 | 649 | 635 | 640 | 148,000 |
1994/08/05 | 641 | 642 | 625 | 640 | 63,000 |
1994/08/04 | 640 | 645 | 640 | 642 | 100,000 |
1994/08/03 | 632 | 645 | 632 | 640 | 61,000 |
1994/08/02 | 622 | 640 | 622 | 630 | 137,000 |
1994/08/01 | 629 | 630 | 625 | 625 | 25,000 |
1994/07/29 | 631 | 649 | 631 | 649 | 47,000 |
1994/07/28 | 635 | 639 | 620 | 639 | 72,000 |
1994/07/27 | 640 | 640 | 620 | 640 | 83,000 |
1994/07/26 | 635 | 645 | 635 | 640 | 120,000 |
1994/07/25 | 658 | 658 | 636 | 637 | 73,000 |
1994/07/22 | 658 | 674 | 658 | 658 | 75,000 |
1994/07/21 | 680 | 680 | 656 | 657 | 84,000 |
1994/07/20 | 693 | 695 | 680 | 683 | 281,000 |
1994/07/19 | 685 | 697 | 685 | 693 | 1,124,000 |
1994/07/18 | 675 | 684 | 670 | 684 | 302,000 |
1994/07/15 | 671 | 672 | 650 | 672 | 179,000 |
1994/07/14 | 641 | 672 | 640 | 672 | 64,000 |
1994/07/13 | 632 | 644 | 630 | 640 | 47,000 |
1994/07/12 | 651 | 651 | 642 | 642 | 31,000 |
1994/07/11 | 658 | 658 | 652 | 652 | 16,000 |
1994/07/08 | 678 | 678 | 658 | 658 | 143,000 |
1994/07/07 | 670 | 675 | 660 | 668 | 113,000 |
1994/07/06 | 667 | 679 | 667 | 668 | 187,000 |
1994/07/05 | 663 | 675 | 663 | 667 | 244,000 |
1994/07/04 | 659 | 661 | 651 | 656 | 54,000 |
1994/07/01 | 671 | 674 | 651 | 654 | 102,000 |
1994/06/30 | 660 | 670 | 651 | 665 | 106,000 |
1994/06/29 | 679 | 679 | 656 | 657 | 104,000 |
1994/06/28 | 664 | 680 | 655 | 670 | 89,000 |
1994/06/27 | 660 | 660 | 642 | 654 | 122,000 |
1994/06/24 | 668 | 688 | 665 | 669 | 508,000 |
1994/06/23 | 679 | 690 | 666 | 666 | 618,000 |
1994/06/22 | 639 | 680 | 622 | 670 | 1,560,000 |
1994/06/21 | 626 | 655 | 626 | 642 | 460,000 |
1994/06/20 | 635 | 639 | 625 | 626 | 92,000 |
1994/06/17 | 625 | 632 | 625 | 632 | 146,000 |
1994/06/16 | 624 | 634 | 624 | 633 | 150,000 |
1994/06/15 | 614 | 628 | 614 | 614 | 188,000 |
1994/06/14 | 615 | 624 | 613 | 613 | 97,000 |
1994/06/13 | 630 | 636 | 629 | 635 | 83,000 |
1994/06/10 | 611 | 630 | 611 | 630 | 304,000 |
1994/06/09 | 613 | 620 | 610 | 611 | 98,000 |
1994/06/08 | 611 | 620 | 610 | 620 | 35,000 |
1994/06/07 | 608 | 608 | 608 | 608 | 19,000 |
1994/06/06 | 612 | 620 | 611 | 611 | 43,000 |
1994/06/03 | 610 | 627 | 610 | 627 | 115,000 |
1994/06/02 | 618 | 625 | 612 | 614 | 91,000 |
1994/06/01 | 616 | 627 | 610 | 627 | 52,000 |
1994/05/31 | 627 | 630 | 621 | 630 | 66,000 |
1994/05/30 | 638 | 640 | 625 | 637 | 65,000 |
1994/05/27 | 636 | 640 | 630 | 637 | 292,000 |
1994/05/26 | 631 | 643 | 627 | 635 | 620,000 |
1994/05/25 | 608 | 634 | 606 | 634 | 457,000 |
1994/05/24 | 597 | 608 | 597 | 608 | 152,000 |
1994/05/23 | 583 | 595 | 583 | 595 | 31,000 |
1994/05/20 | 582 | 584 | 580 | 581 | 91,000 |
1994/05/19 | 585 | 590 | 582 | 590 | 32,000 |
1994/05/18 | 591 | 591 | 585 | 585 | 26,000 |
1994/05/17 | 600 | 600 | 590 | 590 | 43,000 |
1994/05/16 | 614 | 614 | 600 | 601 | 65,000 |
1994/05/13 | 600 | 608 | 600 | 608 | 41,000 |
1994/05/12 | 598 | 612 | 597 | 612 | 31,000 |
1994/05/11 | 590 | 605 | 590 | 600 | 45,000 |
1994/05/10 | 591 | 596 | 588 | 588 | 27,000 |
1994/05/09 | 609 | 610 | 600 | 601 | 43,000 |
1994/05/06 | 610 | 610 | 603 | 610 | 7,000 |
1994/05/02 | 606 | 606 | 601 | 601 | 21,000 |
1994/04/28 | 613 | 615 | 613 | 613 | 25,000 |
1994/04/27 | 615 | 620 | 613 | 619 | 76,000 |
1994/04/26 | 618 | 622 | 611 | 611 | 115,000 |
1994/04/25 | 637 | 637 | 600 | 626 | 301,000 |
1994/04/22 | 624 | 634 | 621 | 628 | 436,000 |
1994/04/21 | 616 | 624 | 610 | 614 | 450,000 |
1994/04/20 | 612 | 615 | 605 | 608 | 211,000 |
1994/04/19 | 597 | 602 | 590 | 602 | 102,000 |
1994/04/18 | 598 | 600 | 595 | 595 | 35,000 |
1994/04/15 | 599 | 600 | 590 | 599 | 30,000 |
1994/04/14 | 590 | 590 | 572 | 584 | 26,000 |
1994/04/13 | 572 | 590 | 571 | 590 | 32,000 |
1994/04/12 | 580 | 580 | 571 | 571 | 25,000 |
1994/04/11 | 572 | 580 | 570 | 580 | 28,000 |
1994/04/08 | 595 | 595 | 560 | 570 | 49,000 |
1994/04/07 | 580 | 590 | 580 | 589 | 30,000 |
1994/04/06 | 575 | 585 | 575 | 585 | 32,000 |
1994/04/05 | 580 | 580 | 570 | 570 | 15,000 |
1994/04/04 | 584 | 584 | 570 | 570 | 27,000 |
1994/04/01 | 580 | 589 | 580 | 580 | 44,000 |
1994/03/31 | 576 | 585 | 572 | 582 | 34,000 |
1994/03/30 | 573 | 580 | 570 | 575 | 28,000 |
1994/03/29 | 595 | 595 | 585 | 585 | 36,000 |
1994/03/28 | 580 | 592 | 580 | 590 | 53,000 |
1994/03/25 | 573 | 580 | 570 | 580 | 86,000 |
1994/03/24 | 586 | 590 | 570 | 582 | 131,000 |
1994/03/23 | 606 | 606 | 590 | 590 | 60,000 |
1994/03/22 | 606 | 606 | 600 | 600 | 49,000 |
1994/03/18 | 614 | 618 | 605 | 606 | 130,000 |
1994/03/17 | 620 | 620 | 608 | 615 | 153,000 |
1994/03/16 | 599 | 618 | 595 | 610 | 276,000 |
1994/03/15 | 590 | 600 | 584 | 585 | 106,000 |
1994/03/14 | 570 | 580 | 570 | 580 | 43,000 |
1994/03/11 | 580 | 580 | 570 | 580 | 83,000 |
1994/03/10 | 570 | 570 | 560 | 570 | 76,000 |
1994/03/09 | 565 | 570 | 560 | 560 | 28,000 |
1994/03/08 | 574 | 580 | 574 | 575 | 28,000 |
1994/03/07 | 585 | 586 | 580 | 580 | 47,000 |
1994/03/04 | 555 | 580 | 552 | 580 | 171,000 |
1994/03/03 | 580 | 580 | 555 | 555 | 73,000 |
1994/03/02 | 571 | 590 | 571 | 580 | 74,000 |
1994/03/01 | 574 | 590 | 574 | 590 | 59,000 |
1994/02/28 | 570 | 579 | 570 | 575 | 25,000 |
1994/02/25 | 569 | 570 | 560 | 568 | 54,000 |
1994/02/24 | 549 | 570 | 548 | 570 | 92,000 |
1994/02/23 | 550 | 555 | 541 | 543 | 52,000 |
1994/02/22 | 550 | 555 | 550 | 550 | 39,000 |
1994/02/21 | 541 | 550 | 539 | 550 | 65,000 |
1994/02/18 | 545 | 555 | 542 | 555 | 21,000 |
1994/02/17 | 559 | 560 | 540 | 555 | 24,000 |
1994/02/16 | 569 | 569 | 560 | 560 | 13,000 |
1994/02/15 | 560 | 560 | 539 | 550 | 57,000 |
1994/02/14 | 575 | 575 | 565 | 570 | 49,000 |
1994/02/10 | 572 | 590 | 572 | 585 | 86,000 |
1994/02/09 | 591 | 591 | 585 | 585 | 58,000 |
1994/02/08 | 582 | 600 | 582 | 589 | 72,000 |
1994/02/07 | 580 | 581 | 580 | 581 | 61,000 |
1994/02/04 | 604 | 604 | 586 | 590 | 45,000 |
1994/02/03 | 614 | 614 | 586 | 586 | 57,000 |
1994/02/02 | 614 | 614 | 605 | 612 | 133,000 |
1994/02/01 | 612 | 612 | 600 | 609 | 155,000 |
1994/01/31 | 600 | 614 | 592 | 600 | 145,000 |
1994/01/28 | 575 | 575 | 561 | 570 | 29,000 |
1994/01/27 | 593 | 593 | 575 | 575 | 45,000 |
1994/01/26 | 567 | 589 | 560 | 584 | 88,000 |
1994/01/25 | 559 | 565 | 559 | 565 | 63,000 |
1994/01/24 | 550 | 564 | 550 | 564 | 95,000 |
1994/01/21 | 583 | 600 | 580 | 600 | 94,000 |
1994/01/20 | 590 | 609 | 589 | 598 | 353,000 |
1994/01/19 | 560 | 579 | 554 | 570 | 141,000 |
1994/01/18 | 559 | 559 | 550 | 555 | 28,000 |
1994/01/17 | 560 | 560 | 550 | 555 | 41,000 |
1994/01/14 | 559 | 559 | 540 | 550 | 80,000 |
1994/01/13 | 550 | 555 | 550 | 550 | 86,000 |
1994/01/12 | 545 | 550 | 535 | 550 | 80,000 |
1994/01/11 | 541 | 541 | 520 | 535 | 39,000 |
1994/01/10 | 536 | 536 | 525 | 535 | 56,000 |
1994/01/07 | 515 | 528 | 510 | 525 | 34,000 |
1994/01/06 | 519 | 520 | 505 | 505 | 62,000 |
1994/01/05 | 501 | 501 | 501 | 501 | 9,000 |
1994/01/04 | 489 | 489 | 488 | 488 | 11,000 |