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 |
---|---|---|---|---|---|
1995/12/29 | 439 | 441 | 435 | 441 | 132,000 |
1995/12/28 | 447 | 447 | 438 | 439 | 302,000 |
1995/12/27 | 431 | 450 | 430 | 443 | 774,000 |
1995/12/26 | 427 | 430 | 420 | 429 | 121,000 |
1995/12/25 | 425 | 428 | 418 | 425 | 66,000 |
1995/12/22 | 418 | 425 | 418 | 418 | 129,000 |
1995/12/21 | 413 | 425 | 411 | 417 | 157,000 |
1995/12/20 | 419 | 428 | 413 | 413 | 107,000 |
1995/12/19 | 423 | 423 | 410 | 420 | 77,000 |
1995/12/18 | 423 | 428 | 422 | 423 | 70,000 |
1995/12/15 | 421 | 429 | 421 | 422 | 118,000 |
1995/12/14 | 428 | 428 | 414 | 420 | 116,000 |
1995/12/13 | 426 | 428 | 415 | 420 | 124,000 |
1995/12/12 | 415 | 425 | 412 | 425 | 36,000 |
1995/12/11 | 415 | 420 | 412 | 412 | 53,000 |
1995/12/08 | 415 | 420 | 413 | 420 | 72,000 |
1995/12/07 | 419 | 429 | 415 | 429 | 96,000 |
1995/12/06 | 420 | 420 | 414 | 418 | 101,000 |
1995/12/05 | 412 | 420 | 412 | 414 | 90,000 |
1995/12/04 | 431 | 431 | 417 | 417 | 84,000 |
1995/12/01 | 412 | 432 | 412 | 428 | 117,000 |
1995/11/30 | 418 | 422 | 412 | 412 | 65,000 |
1995/11/29 | 428 | 428 | 416 | 423 | 230,000 |
1995/11/28 | 430 | 438 | 425 | 428 | 691,000 |
1995/11/27 | 401 | 430 | 400 | 425 | 454,000 |
1995/11/24 | 401 | 401 | 386 | 397 | 51,000 |
1995/11/22 | 395 | 401 | 395 | 401 | 83,000 |
1995/11/21 | 402 | 405 | 396 | 399 | 81,000 |
1995/11/20 | 410 | 410 | 406 | 407 | 75,000 |
1995/11/17 | 400 | 415 | 400 | 410 | 77,000 |
1995/11/16 | 395 | 399 | 391 | 399 | 112,000 |
1995/11/15 | 404 | 404 | 391 | 391 | 84,000 |
1995/11/14 | 403 | 404 | 393 | 395 | 231,000 |
1995/11/13 | 420 | 425 | 398 | 398 | 358,000 |
1995/11/10 | 394 | 416 | 386 | 415 | 547,000 |
1995/11/09 | 378 | 397 | 375 | 394 | 192,000 |
1995/11/08 | 355 | 359 | 349 | 358 | 171,000 |
1995/11/07 | 350 | 355 | 350 | 352 | 119,000 |
1995/11/06 | 354 | 357 | 346 | 350 | 309,000 |
1995/11/02 | 351 | 358 | 350 | 354 | 272,000 |
1995/11/01 | 369 | 369 | 352 | 352 | 133,000 |
1995/10/31 | 370 | 370 | 364 | 364 | 82,000 |
1995/10/30 | 376 | 376 | 366 | 370 | 29,000 |
1995/10/27 | 378 | 384 | 374 | 375 | 81,000 |
1995/10/26 | 385 | 386 | 379 | 379 | 433,000 |
1995/10/25 | 389 | 390 | 385 | 385 | 40,000 |
1995/10/24 | 385 | 390 | 385 | 390 | 27,000 |
1995/10/23 | 390 | 393 | 385 | 385 | 25,000 |
1995/10/20 | 379 | 391 | 379 | 390 | 47,000 |
1995/10/19 | 381 | 381 | 376 | 380 | 38,000 |
1995/10/18 | 389 | 389 | 375 | 381 | 45,000 |
1995/10/17 | 384 | 385 | 379 | 384 | 121,000 |
1995/10/16 | 386 | 386 | 382 | 384 | 132,000 |
1995/10/13 | 390 | 390 | 385 | 386 | 63,000 |
1995/10/12 | 389 | 390 | 386 | 390 | 46,000 |
1995/10/11 | 395 | 395 | 386 | 389 | 73,000 |
1995/10/09 | 409 | 409 | 395 | 400 | 25,000 |
1995/10/06 | 401 | 414 | 400 | 414 | 30,000 |
1995/10/05 | 407 | 411 | 400 | 400 | 19,000 |
1995/10/04 | 401 | 404 | 393 | 395 | 36,000 |
1995/10/03 | 393 | 398 | 387 | 390 | 50,000 |
1995/10/02 | 407 | 407 | 393 | 393 | 13,000 |
1995/09/29 | 401 | 401 | 387 | 392 | 43,000 |
1995/09/28 | 400 | 401 | 400 | 401 | 8,000 |
1995/09/27 | 395 | 400 | 385 | 400 | 97,000 |
1995/09/26 | 400 | 400 | 395 | 400 | 43,000 |
1995/09/25 | 410 | 410 | 395 | 410 | 40,000 |
1995/09/22 | 413 | 413 | 405 | 405 | 111,000 |
1995/09/21 | 421 | 425 | 417 | 417 | 196,000 |
1995/09/20 | 421 | 430 | 420 | 420 | 141,000 |
1995/09/19 | 430 | 430 | 425 | 425 | 75,000 |
1995/09/18 | 440 | 440 | 435 | 435 | 139,000 |
1995/09/14 | 450 | 454 | 435 | 440 | 334,000 |
1995/09/13 | 425 | 458 | 425 | 450 | 312,000 |
1995/09/12 | 430 | 430 | 422 | 425 | 65,000 |
1995/09/11 | 418 | 425 | 418 | 425 | 40,000 |
1995/09/08 | 416 | 425 | 413 | 419 | 88,000 |
1995/09/07 | 410 | 413 | 410 | 411 | 55,000 |
1995/09/06 | 411 | 416 | 410 | 413 | 42,000 |
1995/09/05 | 410 | 419 | 410 | 412 | 64,000 |
1995/09/04 | 424 | 424 | 410 | 410 | 32,000 |
1995/09/01 | 420 | 420 | 415 | 419 | 46,000 |
1995/08/31 | 440 | 440 | 420 | 425 | 74,000 |
1995/08/30 | 420 | 451 | 420 | 435 | 505,000 |
1995/08/29 | 410 | 420 | 410 | 417 | 37,000 |
1995/08/28 | 419 | 420 | 407 | 408 | 16,000 |
1995/08/25 | 412 | 420 | 410 | 420 | 66,000 |
1995/08/24 | 410 | 412 | 405 | 411 | 34,000 |
1995/08/23 | 425 | 425 | 411 | 412 | 52,000 |
1995/08/22 | 415 | 429 | 415 | 425 | 144,000 |
1995/08/21 | 432 | 432 | 415 | 415 | 37,000 |
1995/08/18 | 447 | 450 | 431 | 432 | 270,000 |
1995/08/17 | 420 | 443 | 420 | 438 | 171,000 |
1995/08/16 | 420 | 430 | 420 | 420 | 195,000 |
1995/08/15 | 420 | 420 | 415 | 419 | 35,000 |
1995/08/14 | 413 | 420 | 405 | 415 | 61,000 |
1995/08/11 | 409 | 416 | 409 | 413 | 73,000 |
1995/08/10 | 396 | 409 | 392 | 409 | 79,000 |
1995/08/09 | 414 | 415 | 390 | 395 | 56,000 |
1995/08/08 | 420 | 423 | 405 | 419 | 93,000 |
1995/08/07 | 430 | 430 | 420 | 420 | 387,000 |
1995/08/04 | 360 | 418 | 360 | 410 | 478,000 |
1995/08/03 | 371 | 374 | 365 | 365 | 29,000 |
1995/08/02 | 355 | 365 | 350 | 364 | 22,000 |
1995/08/01 | 355 | 355 | 354 | 354 | 36,000 |
1995/07/31 | 346 | 355 | 345 | 354 | 78,000 |
1995/07/28 | 361 | 361 | 340 | 345 | 94,000 |
1995/07/27 | 361 | 361 | 356 | 356 | 31,000 |
1995/07/26 | 356 | 360 | 354 | 356 | 61,000 |
1995/07/25 | 378 | 378 | 364 | 364 | 59,000 |
1995/07/24 | 377 | 378 | 375 | 378 | 17,000 |
1995/07/21 | 380 | 380 | 375 | 375 | 32,000 |
1995/07/20 | 373 | 375 | 368 | 375 | 76,000 |
1995/07/19 | 370 | 381 | 370 | 375 | 70,000 |
1995/07/18 | 389 | 389 | 380 | 381 | 131,000 |
1995/07/17 | 390 | 393 | 387 | 389 | 105,000 |
1995/07/14 | 376 | 393 | 376 | 385 | 256,000 |
1995/07/13 | 374 | 375 | 365 | 365 | 54,000 |
1995/07/12 | 375 | 379 | 361 | 374 | 84,000 |
1995/07/11 | 360 | 365 | 360 | 365 | 72,000 |
1995/07/10 | 378 | 382 | 356 | 360 | 138,000 |
1995/07/07 | 345 | 368 | 344 | 368 | 342,000 |
1995/07/06 | 321 | 340 | 321 | 340 | 169,000 |
1995/07/05 | 307 | 317 | 305 | 316 | 139,000 |
1995/07/04 | 306 | 309 | 301 | 305 | 102,000 |
1995/07/03 | 305 | 310 | 301 | 306 | 57,000 |
1995/06/30 | 308 | 318 | 308 | 318 | 52,000 |
1995/06/29 | 324 | 330 | 314 | 318 | 128,000 |
1995/06/28 | 339 | 339 | 324 | 324 | 441,000 |
1995/06/27 | 342 | 342 | 335 | 341 | 64,000 |
1995/06/26 | 350 | 350 | 342 | 345 | 76,000 |
1995/06/23 | 342 | 345 | 340 | 345 | 40,000 |
1995/06/22 | 340 | 341 | 336 | 340 | 72,000 |
1995/06/21 | 345 | 347 | 340 | 340 | 143,000 |
1995/06/20 | 345 | 346 | 340 | 345 | 287,000 |
1995/06/19 | 345 | 347 | 345 | 346 | 48,000 |
1995/06/16 | 345 | 347 | 340 | 345 | 59,000 |
1995/06/15 | 345 | 345 | 337 | 340 | 29,000 |
1995/06/14 | 337 | 340 | 337 | 340 | 38,000 |
1995/06/13 | 339 | 344 | 336 | 340 | 60,000 |
1995/06/12 | 350 | 350 | 336 | 340 | 45,000 |
1995/06/09 | 369 | 369 | 350 | 350 | 68,000 |
1995/06/08 | 380 | 380 | 365 | 370 | 56,000 |
1995/06/07 | 386 | 390 | 380 | 382 | 21,000 |
1995/06/06 | 380 | 391 | 380 | 391 | 35,000 |
1995/06/05 | 391 | 392 | 380 | 381 | 39,000 |
1995/06/02 | 390 | 395 | 389 | 395 | 22,000 |
1995/06/01 | 390 | 390 | 381 | 390 | 32,000 |
1995/05/31 | 395 | 395 | 388 | 388 | 35,000 |
1995/05/30 | 395 | 400 | 395 | 396 | 15,000 |
1995/05/29 | 400 | 400 | 395 | 395 | 42,000 |
1995/05/26 | 403 | 403 | 400 | 400 | 10,000 |
1995/05/25 | 411 | 411 | 403 | 403 | 50,000 |
1995/05/24 | 406 | 406 | 406 | 406 | 17,000 |
1995/05/23 | 406 | 406 | 406 | 406 | 20,000 |
1995/05/22 | 412 | 412 | 406 | 406 | 30,000 |
1995/05/19 | 412 | 412 | 410 | 412 | 59,000 |
1995/05/18 | 417 | 417 | 415 | 415 | 19,000 |
1995/05/17 | 417 | 419 | 417 | 417 | 28,000 |
1995/05/16 | 417 | 417 | 417 | 417 | 25,000 |
1995/05/15 | 426 | 427 | 417 | 417 | 11,000 |
1995/05/12 | 415 | 417 | 414 | 417 | 18,000 |
1995/05/11 | 420 | 420 | 416 | 416 | 10,000 |
1995/05/10 | 421 | 425 | 416 | 420 | 17,000 |
1995/05/09 | 426 | 428 | 420 | 420 | 77,000 |
1995/05/08 | 424 | 429 | 421 | 421 | 20,000 |
1995/05/02 | 425 | 425 | 411 | 424 | 68,000 |
1995/05/01 | 421 | 421 | 413 | 420 | 44,000 |
1995/04/28 | 420 | 421 | 416 | 416 | 22,000 |
1995/04/27 | 434 | 434 | 430 | 430 | 9,000 |
1995/04/26 | 446 | 448 | 432 | 434 | 28,000 |
1995/04/25 | 440 | 449 | 440 | 445 | 31,000 |
1995/04/24 | 440 | 440 | 435 | 435 | 39,000 |
1995/04/21 | 430 | 439 | 430 | 435 | 52,000 |
1995/04/20 | 428 | 430 | 428 | 429 | 77,000 |
1995/04/19 | 424 | 425 | 420 | 421 | 56,000 |
1995/04/18 | 424 | 426 | 419 | 419 | 44,000 |
1995/04/17 | 423 | 428 | 419 | 419 | 103,000 |
1995/04/14 | 428 | 428 | 421 | 421 | 47,000 |
1995/04/13 | 417 | 429 | 415 | 424 | 44,000 |
1995/04/12 | 415 | 419 | 405 | 412 | 173,000 |
1995/04/11 | 425 | 425 | 420 | 420 | 32,000 |
1995/04/10 | 421 | 421 | 414 | 420 | 23,000 |
1995/04/07 | 419 | 422 | 411 | 414 | 34,000 |
1995/04/06 | 414 | 419 | 414 | 414 | 21,000 |
1995/04/05 | 411 | 415 | 410 | 410 | 42,000 |
1995/04/04 | 411 | 411 | 400 | 407 | 29,000 |
1995/04/03 | 420 | 420 | 406 | 410 | 49,000 |
1995/03/31 | 420 | 430 | 420 | 428 | 75,000 |
1995/03/30 | 419 | 425 | 415 | 425 | 45,000 |
1995/03/29 | 431 | 435 | 428 | 430 | 54,000 |
1995/03/28 | 411 | 435 | 411 | 435 | 96,000 |
1995/03/27 | 400 | 420 | 400 | 420 | 240,000 |
1995/03/24 | 400 | 405 | 392 | 400 | 108,000 |
1995/03/23 | 402 | 405 | 401 | 401 | 50,000 |
1995/03/22 | 432 | 432 | 412 | 412 | 47,000 |
1995/03/20 | 421 | 430 | 420 | 430 | 31,000 |
1995/03/17 | 441 | 450 | 435 | 436 | 122,000 |
1995/03/16 | 451 | 455 | 438 | 440 | 128,000 |
1995/03/15 | 467 | 467 | 459 | 460 | 86,000 |
1995/03/14 | 463 | 470 | 462 | 462 | 50,000 |
1995/03/13 | 490 | 490 | 462 | 462 | 88,000 |
1995/03/10 | 491 | 493 | 490 | 493 | 37,000 |
1995/03/09 | 500 | 504 | 492 | 492 | 44,000 |
1995/03/08 | 498 | 498 | 495 | 495 | 19,000 |
1995/03/07 | 500 | 505 | 498 | 498 | 27,000 |
1995/03/06 | 505 | 505 | 500 | 500 | 26,000 |
1995/03/03 | 505 | 506 | 500 | 505 | 36,000 |
1995/03/02 | 509 | 509 | 498 | 498 | 163,000 |
1995/03/01 | 510 | 510 | 500 | 500 | 136,000 |
1995/02/28 | 498 | 510 | 498 | 508 | 37,000 |
1995/02/27 | 495 | 495 | 488 | 490 | 96,000 |
1995/02/24 | 515 | 519 | 503 | 505 | 51,000 |
1995/02/23 | 509 | 509 | 505 | 505 | 15,000 |
1995/02/22 | 509 | 510 | 508 | 508 | 39,000 |
1995/02/21 | 507 | 515 | 507 | 507 | 22,000 |
1995/02/20 | 506 | 510 | 505 | 505 | 27,000 |
1995/02/17 | 502 | 510 | 500 | 506 | 54,000 |
1995/02/16 | 507 | 507 | 505 | 505 | 17,000 |
1995/02/15 | 524 | 524 | 502 | 502 | 42,000 |
1995/02/14 | 516 | 520 | 516 | 517 | 20,000 |
1995/02/13 | 523 | 530 | 523 | 530 | 5,000 |
1995/02/10 | 535 | 535 | 518 | 525 | 44,000 |
1995/02/09 | 520 | 538 | 512 | 537 | 139,000 |
1995/02/08 | 536 | 536 | 521 | 536 | 94,000 |
1995/02/07 | 536 | 540 | 525 | 536 | 87,000 |
1995/02/06 | 536 | 536 | 535 | 536 | 44,000 |
1995/02/03 | 555 | 555 | 535 | 535 | 33,000 |
1995/02/02 | 563 | 563 | 550 | 555 | 64,000 |
1995/02/01 | 580 | 586 | 570 | 573 | 103,000 |
1995/01/31 | 610 | 620 | 583 | 583 | 238,000 |
1995/01/30 | 552 | 600 | 552 | 600 | 279,000 |
1995/01/27 | 545 | 558 | 545 | 551 | 106,000 |
1995/01/26 | 564 | 565 | 533 | 535 | 81,000 |
1995/01/25 | 514 | 571 | 513 | 561 | 155,000 |
1995/01/24 | 493 | 510 | 493 | 508 | 40,000 |
1995/01/23 | 502 | 510 | 490 | 490 | 99,000 |
1995/01/20 | 511 | 520 | 510 | 510 | 79,000 |
1995/01/19 | 538 | 541 | 510 | 511 | 109,000 |
1995/01/18 | 510 | 548 | 510 | 538 | 165,000 |
1995/01/17 | 522 | 522 | 512 | 519 | 28,000 |
1995/01/13 | 520 | 520 | 510 | 512 | 63,000 |
1995/01/12 | 518 | 520 | 516 | 520 | 22,000 |
1995/01/11 | 517 | 535 | 517 | 520 | 58,000 |
1995/01/10 | 526 | 526 | 526 | 526 | 24,000 |
1995/01/09 | 534 | 540 | 526 | 526 | 21,000 |
1995/01/06 | 539 | 539 | 523 | 524 | 64,000 |
1995/01/05 | 536 | 537 | 526 | 529 | 55,000 |
1995/01/04 | 550 | 555 | 544 | 555 | 42,000 |