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 |
|---|---|---|---|---|---|
| 1996/12/30 | 453 | 458 | 451 | 457 | 55,000 |
| 1996/12/27 | 453 | 458 | 447 | 458 | 78,000 |
| 1996/12/26 | 455 | 455 | 445 | 455 | 131,000 |
| 1996/12/25 | 446 | 456 | 444 | 451 | 165,000 |
| 1996/12/24 | 475 | 479 | 441 | 441 | 123,000 |
| 1996/12/20 | 486 | 493 | 474 | 480 | 240,000 |
| 1996/12/19 | 500 | 501 | 483 | 483 | 223,000 |
| 1996/12/18 | 530 | 530 | 509 | 530 | 200,000 |
| 1996/12/17 | 525 | 530 | 516 | 530 | 138,000 |
| 1996/12/16 | 536 | 536 | 524 | 525 | 44,000 |
| 1996/12/13 | 530 | 535 | 521 | 521 | 333,000 |
| 1996/12/12 | 550 | 550 | 540 | 548 | 351,000 |
| 1996/12/11 | 563 | 563 | 551 | 555 | 139,000 |
| 1996/12/10 | 574 | 574 | 560 | 564 | 62,000 |
| 1996/12/09 | 560 | 565 | 560 | 565 | 61,000 |
| 1996/12/06 | 560 | 565 | 552 | 557 | 254,000 |
| 1996/12/05 | 557 | 562 | 552 | 555 | 80,000 |
| 1996/12/04 | 551 | 567 | 550 | 561 | 127,000 |
| 1996/12/03 | 560 | 560 | 549 | 557 | 170,000 |
| 1996/12/02 | 574 | 574 | 560 | 560 | 138,000 |
| 1996/11/29 | 560 | 575 | 560 | 574 | 415,000 |
| 1996/11/28 | 578 | 578 | 556 | 565 | 465,000 |
| 1996/11/27 | 600 | 600 | 584 | 588 | 284,000 |
| 1996/11/26 | 620 | 620 | 605 | 605 | 120,000 |
| 1996/11/25 | 630 | 630 | 610 | 610 | 125,000 |
| 1996/11/22 | 614 | 625 | 613 | 620 | 79,000 |
| 1996/11/21 | 613 | 628 | 612 | 614 | 76,000 |
| 1996/11/20 | 612 | 624 | 611 | 615 | 81,000 |
| 1996/11/19 | 625 | 625 | 608 | 619 | 165,000 |
| 1996/11/18 | 625 | 633 | 622 | 625 | 128,000 |
| 1996/11/15 | 639 | 646 | 627 | 635 | 234,000 |
| 1996/11/14 | 637 | 640 | 636 | 638 | 48,000 |
| 1996/11/13 | 639 | 648 | 635 | 636 | 164,000 |
| 1996/11/12 | 636 | 645 | 635 | 640 | 134,000 |
| 1996/11/11 | 640 | 650 | 638 | 638 | 174,000 |
| 1996/11/08 | 641 | 650 | 638 | 650 | 260,000 |
| 1996/11/07 | 663 | 663 | 641 | 642 | 371,000 |
| 1996/11/06 | 647 | 658 | 647 | 658 | 196,000 |
| 1996/11/05 | 647 | 650 | 644 | 649 | 133,000 |
| 1996/11/01 | 647 | 655 | 646 | 647 | 148,000 |
| 1996/10/31 | 667 | 667 | 645 | 652 | 369,000 |
| 1996/10/30 | 665 | 670 | 650 | 665 | 384,000 |
| 1996/10/29 | 665 | 673 | 656 | 663 | 676,000 |
| 1996/10/28 | 647 | 664 | 646 | 656 | 321,000 |
| 1996/10/25 | 652 | 652 | 645 | 645 | 160,000 |
| 1996/10/24 | 651 | 655 | 645 | 651 | 194,000 |
| 1996/10/23 | 654 | 655 | 642 | 650 | 405,000 |
| 1996/10/22 | 647 | 675 | 644 | 653 | 421,000 |
| 1996/10/21 | 653 | 660 | 647 | 647 | 180,000 |
| 1996/10/18 | 665 | 670 | 658 | 661 | 271,000 |
| 1996/10/17 | 678 | 679 | 666 | 668 | 725,000 |
| 1996/10/16 | 665 | 684 | 652 | 680 | 1,725,000 |
| 1996/10/15 | 664 | 668 | 643 | 668 | 682,000 |
| 1996/10/14 | 636 | 665 | 636 | 659 | 1,054,000 |
| 1996/10/11 | 635 | 648 | 632 | 639 | 826,000 |
| 1996/10/09 | 645 | 660 | 632 | 638 | 633,000 |
| 1996/10/08 | 654 | 673 | 639 | 651 | 1,481,000 |
| 1996/10/07 | 641 | 649 | 627 | 646 | 266,000 |
| 1996/10/04 | 623 | 642 | 619 | 638 | 683,000 |
| 1996/10/03 | 660 | 662 | 633 | 633 | 751,000 |
| 1996/10/02 | 674 | 678 | 650 | 663 | 1,064,000 |
| 1996/10/01 | 680 | 710 | 655 | 664 | 6,186,000 |
| 1996/09/30 | 569 | 670 | 556 | 670 | 2,326,000 |
| 1996/09/27 | 569 | 585 | 560 | 570 | 142,000 |
| 1996/09/26 | 586 | 587 | 565 | 579 | 205,000 |
| 1996/09/25 | 543 | 590 | 542 | 581 | 456,000 |
| 1996/09/24 | 552 | 553 | 541 | 541 | 80,000 |
| 1996/09/20 | 560 | 560 | 545 | 557 | 126,000 |
| 1996/09/19 | 559 | 559 | 549 | 550 | 105,000 |
| 1996/09/18 | 570 | 570 | 559 | 559 | 113,000 |
| 1996/09/17 | 569 | 570 | 559 | 564 | 88,000 |
| 1996/09/13 | 546 | 559 | 545 | 559 | 65,000 |
| 1996/09/12 | 555 | 560 | 544 | 560 | 227,000 |
| 1996/09/11 | 569 | 572 | 559 | 560 | 92,000 |
| 1996/09/10 | 571 | 579 | 565 | 565 | 100,000 |
| 1996/09/09 | 570 | 570 | 552 | 568 | 127,000 |
| 1996/09/06 | 572 | 573 | 565 | 570 | 80,000 |
| 1996/09/05 | 581 | 585 | 570 | 572 | 748,000 |
| 1996/09/04 | 576 | 585 | 575 | 575 | 57,000 |
| 1996/09/03 | 591 | 591 | 575 | 580 | 64,000 |
| 1996/09/02 | 583 | 589 | 583 | 585 | 45,000 |
| 1996/08/30 | 584 | 587 | 583 | 583 | 104,000 |
| 1996/08/29 | 598 | 598 | 583 | 584 | 92,000 |
| 1996/08/28 | 620 | 623 | 586 | 600 | 180,000 |
| 1996/08/27 | 608 | 617 | 607 | 617 | 136,000 |
| 1996/08/26 | 627 | 627 | 608 | 608 | 69,000 |
| 1996/08/23 | 618 | 635 | 616 | 628 | 271,000 |
| 1996/08/22 | 607 | 619 | 605 | 619 | 369,000 |
| 1996/08/21 | 583 | 608 | 583 | 603 | 168,000 |
| 1996/08/20 | 592 | 592 | 581 | 592 | 58,000 |
| 1996/08/19 | 589 | 600 | 589 | 590 | 154,000 |
| 1996/08/16 | 581 | 592 | 580 | 592 | 30,000 |
| 1996/08/15 | 596 | 599 | 581 | 583 | 83,000 |
| 1996/08/14 | 580 | 592 | 580 | 592 | 73,000 |
| 1996/08/13 | 588 | 598 | 583 | 590 | 133,000 |
| 1996/08/12 | 598 | 600 | 582 | 585 | 152,000 |
| 1996/08/09 | 598 | 608 | 575 | 608 | 257,000 |
| 1996/08/08 | 581 | 593 | 581 | 590 | 187,000 |
| 1996/08/07 | 600 | 601 | 588 | 601 | 149,000 |
| 1996/08/06 | 600 | 600 | 595 | 600 | 156,000 |
| 1996/08/05 | 613 | 614 | 604 | 605 | 93,000 |
| 1996/08/02 | 618 | 618 | 605 | 614 | 251,000 |
| 1996/08/01 | 599 | 619 | 599 | 619 | 150,000 |
| 1996/07/31 | 622 | 622 | 600 | 619 | 438,000 |
| 1996/07/30 | 605 | 632 | 605 | 632 | 357,000 |
| 1996/07/29 | 614 | 654 | 610 | 625 | 1,001,000 |
| 1996/07/26 | 594 | 614 | 580 | 614 | 373,000 |
| 1996/07/25 | 599 | 605 | 582 | 585 | 627,000 |
| 1996/07/24 | 613 | 613 | 600 | 600 | 285,000 |
| 1996/07/23 | 611 | 615 | 600 | 603 | 165,000 |
| 1996/07/22 | 631 | 634 | 620 | 621 | 81,000 |
| 1996/07/19 | 640 | 640 | 625 | 635 | 97,000 |
| 1996/07/18 | 636 | 645 | 630 | 640 | 88,000 |
| 1996/07/17 | 637 | 660 | 635 | 645 | 101,000 |
| 1996/07/16 | 647 | 650 | 637 | 647 | 178,000 |
| 1996/07/15 | 652 | 660 | 647 | 657 | 78,000 |
| 1996/07/12 | 654 | 658 | 646 | 657 | 182,000 |
| 1996/07/11 | 657 | 657 | 646 | 655 | 203,000 |
| 1996/07/10 | 668 | 669 | 647 | 658 | 478,000 |
| 1996/07/09 | 671 | 673 | 665 | 665 | 147,000 |
| 1996/07/08 | 674 | 680 | 645 | 680 | 307,000 |
| 1996/07/05 | 686 | 689 | 665 | 675 | 238,000 |
| 1996/07/04 | 676 | 690 | 673 | 676 | 123,000 |
| 1996/07/03 | 676 | 684 | 675 | 675 | 107,000 |
| 1996/07/02 | 681 | 699 | 672 | 675 | 246,000 |
| 1996/07/01 | 691 | 700 | 690 | 690 | 208,000 |
| 1996/06/28 | 696 | 703 | 692 | 703 | 92,000 |
| 1996/06/27 | 701 | 708 | 690 | 695 | 154,000 |
| 1996/06/26 | 704 | 710 | 691 | 691 | 329,000 |
| 1996/06/25 | 710 | 714 | 696 | 714 | 286,000 |
| 1996/06/24 | 709 | 719 | 705 | 708 | 159,000 |
| 1996/06/21 | 705 | 719 | 705 | 719 | 157,000 |
| 1996/06/20 | 710 | 715 | 703 | 715 | 220,000 |
| 1996/06/19 | 711 | 720 | 710 | 714 | 454,000 |
| 1996/06/18 | 720 | 723 | 701 | 710 | 406,000 |
| 1996/06/17 | 730 | 734 | 719 | 723 | 364,000 |
| 1996/06/14 | 739 | 747 | 730 | 740 | 2,820,000 |
| 1996/06/13 | 721 | 734 | 719 | 734 | 1,129,000 |
| 1996/06/12 | 720 | 730 | 712 | 718 | 1,333,000 |
| 1996/06/11 | 698 | 724 | 698 | 715 | 500,000 |
| 1996/06/10 | 706 | 707 | 690 | 707 | 219,000 |
| 1996/06/07 | 698 | 736 | 698 | 716 | 1,454,000 |
| 1996/06/06 | 697 | 698 | 677 | 690 | 249,000 |
| 1996/06/05 | 690 | 700 | 686 | 687 | 241,000 |
| 1996/06/04 | 681 | 702 | 681 | 700 | 417,000 |
| 1996/06/03 | 710 | 729 | 680 | 681 | 821,000 |
| 1996/05/31 | 734 | 735 | 709 | 720 | 687,000 |
| 1996/05/30 | 729 | 741 | 706 | 733 | 1,557,000 |
| 1996/05/29 | 743 | 753 | 705 | 725 | 4,443,000 |
| 1996/05/28 | 670 | 747 | 670 | 747 | 4,481,000 |
| 1996/05/27 | 680 | 697 | 666 | 666 | 327,000 |
| 1996/05/24 | 661 | 670 | 660 | 670 | 130,000 |
| 1996/05/23 | 665 | 665 | 652 | 665 | 242,000 |
| 1996/05/22 | 672 | 672 | 662 | 670 | 227,000 |
| 1996/05/21 | 671 | 680 | 665 | 665 | 284,000 |
| 1996/05/20 | 671 | 683 | 671 | 671 | 171,000 |
| 1996/05/17 | 692 | 692 | 675 | 681 | 138,000 |
| 1996/05/16 | 690 | 700 | 685 | 692 | 382,000 |
| 1996/05/15 | 685 | 691 | 680 | 682 | 190,000 |
| 1996/05/14 | 686 | 693 | 683 | 685 | 178,000 |
| 1996/05/13 | 704 | 715 | 685 | 696 | 590,000 |
| 1996/05/10 | 689 | 721 | 685 | 699 | 2,099,000 |
| 1996/05/09 | 662 | 688 | 660 | 685 | 460,000 |
| 1996/05/08 | 659 | 668 | 657 | 665 | 148,000 |
| 1996/05/07 | 671 | 671 | 658 | 660 | 223,000 |
| 1996/05/02 | 679 | 680 | 660 | 661 | 276,000 |
| 1996/05/01 | 674 | 679 | 661 | 676 | 211,000 |
| 1996/04/30 | 670 | 684 | 661 | 679 | 155,000 |
| 1996/04/26 | 661 | 685 | 655 | 685 | 490,000 |
| 1996/04/25 | 674 | 684 | 671 | 673 | 280,000 |
| 1996/04/24 | 685 | 697 | 676 | 684 | 274,000 |
| 1996/04/23 | 670 | 700 | 670 | 687 | 558,000 |
| 1996/04/22 | 675 | 675 | 661 | 674 | 303,000 |
| 1996/04/19 | 675 | 675 | 665 | 672 | 541,000 |
| 1996/04/18 | 675 | 685 | 671 | 673 | 261,000 |
| 1996/04/17 | 685 | 692 | 670 | 685 | 765,000 |
| 1996/04/16 | 704 | 705 | 691 | 695 | 674,000 |
| 1996/04/15 | 724 | 724 | 705 | 707 | 556,000 |
| 1996/04/12 | 718 | 725 | 695 | 725 | 2,136,000 |
| 1996/04/11 | 679 | 714 | 679 | 714 | 1,687,000 |
| 1996/04/10 | 680 | 702 | 678 | 689 | 804,000 |
| 1996/04/09 | 666 | 697 | 666 | 689 | 897,000 |
| 1996/04/08 | 680 | 680 | 663 | 665 | 340,000 |
| 1996/04/05 | 697 | 697 | 674 | 689 | 740,000 |
| 1996/04/04 | 704 | 711 | 681 | 690 | 2,886,000 |
| 1996/04/03 | 680 | 714 | 662 | 705 | 4,447,000 |
| 1996/04/02 | 680 | 695 | 665 | 672 | 4,184,000 |
| 1996/04/01 | 643 | 685 | 641 | 670 | 6,647,000 |
| 1996/03/29 | 612 | 635 | 609 | 633 | 2,448,000 |
| 1996/03/28 | 596 | 615 | 590 | 607 | 1,320,000 |
| 1996/03/27 | 568 | 575 | 566 | 575 | 151,000 |
| 1996/03/26 | 573 | 580 | 565 | 568 | 252,000 |
| 1996/03/25 | 580 | 580 | 570 | 570 | 84,000 |
| 1996/03/22 | 580 | 580 | 573 | 573 | 120,000 |
| 1996/03/21 | 580 | 590 | 572 | 590 | 111,000 |
| 1996/03/19 | 580 | 590 | 576 | 576 | 137,000 |
| 1996/03/18 | 595 | 595 | 572 | 586 | 98,000 |
| 1996/03/15 | 576 | 595 | 569 | 585 | 319,000 |
| 1996/03/14 | 570 | 588 | 570 | 586 | 210,000 |
| 1996/03/13 | 576 | 612 | 570 | 570 | 615,000 |
| 1996/03/12 | 582 | 587 | 561 | 575 | 285,000 |
| 1996/03/11 | 580 | 588 | 567 | 571 | 251,000 |
| 1996/03/08 | 601 | 616 | 590 | 595 | 1,513,000 |
| 1996/03/07 | 573 | 615 | 573 | 604 | 2,670,000 |
| 1996/03/06 | 565 | 575 | 560 | 573 | 108,000 |
| 1996/03/05 | 560 | 570 | 560 | 563 | 109,000 |
| 1996/03/04 | 577 | 580 | 568 | 570 | 87,000 |
| 1996/03/01 | 551 | 579 | 551 | 578 | 298,000 |
| 1996/02/29 | 561 | 570 | 541 | 541 | 172,000 |
| 1996/02/28 | 567 | 586 | 565 | 571 | 232,000 |
| 1996/02/27 | 584 | 588 | 565 | 577 | 531,000 |
| 1996/02/26 | 555 | 601 | 555 | 594 | 1,607,000 |
| 1996/02/23 | 525 | 574 | 515 | 555 | 440,000 |
| 1996/02/22 | 526 | 526 | 515 | 520 | 124,000 |
| 1996/02/21 | 538 | 543 | 529 | 529 | 109,000 |
| 1996/02/20 | 525 | 541 | 519 | 541 | 150,000 |
| 1996/02/19 | 520 | 530 | 515 | 525 | 238,000 |
| 1996/02/16 | 532 | 533 | 515 | 517 | 248,000 |
| 1996/02/15 | 545 | 555 | 540 | 540 | 140,000 |
| 1996/02/14 | 530 | 550 | 530 | 549 | 166,000 |
| 1996/02/13 | 555 | 563 | 530 | 530 | 169,000 |
| 1996/02/09 | 565 | 569 | 552 | 553 | 260,000 |
| 1996/02/08 | 594 | 595 | 570 | 573 | 269,000 |
| 1996/02/07 | 565 | 599 | 560 | 590 | 883,000 |
| 1996/02/06 | 585 | 585 | 552 | 570 | 557,000 |
| 1996/02/05 | 585 | 600 | 575 | 575 | 349,000 |
| 1996/02/02 | 612 | 612 | 582 | 605 | 453,000 |
| 1996/02/01 | 613 | 615 | 600 | 605 | 489,000 |
| 1996/01/31 | 590 | 619 | 577 | 615 | 727,000 |
| 1996/01/30 | 614 | 620 | 581 | 581 | 611,000 |
| 1996/01/29 | 580 | 622 | 568 | 604 | 1,077,000 |
| 1996/01/26 | 585 | 616 | 585 | 590 | 1,304,000 |
| 1996/01/25 | 629 | 650 | 594 | 595 | 3,211,000 |
| 1996/01/24 | 575 | 645 | 542 | 629 | 8,524,000 |
| 1996/01/23 | 555 | 555 | 555 | 555 | 1,426,000 |
| 1996/01/22 | 477 | 485 | 472 | 475 | 251,000 |
| 1996/01/19 | 462 | 475 | 455 | 475 | 178,000 |
| 1996/01/18 | 478 | 479 | 460 | 465 | 178,000 |
| 1996/01/17 | 485 | 498 | 478 | 478 | 468,000 |
| 1996/01/16 | 485 | 487 | 477 | 478 | 368,000 |
| 1996/01/12 | 471 | 493 | 471 | 480 | 822,000 |
| 1996/01/11 | 470 | 470 | 453 | 456 | 269,000 |
| 1996/01/10 | 464 | 485 | 455 | 470 | 1,135,000 |
| 1996/01/09 | 435 | 460 | 431 | 460 | 533,000 |
| 1996/01/08 | 440 | 440 | 435 | 440 | 93,000 |
| 1996/01/05 | 437 | 443 | 435 | 440 | 126,000 |
| 1996/01/04 | 446 | 446 | 436 | 437 | 117,000 |