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 |
---|---|---|---|---|---|
1997/12/30 | 315 | 325 | 314 | 325 | 200,000 |
1997/12/29 | 296 | 309 | 294 | 309 | 175,000 |
1997/12/26 | 304 | 309 | 290 | 309 | 218,000 |
1997/12/25 | 270 | 326 | 270 | 309 | 606,000 |
1997/12/24 | 291 | 299 | 270 | 275 | 423,000 |
1997/12/22 | 321 | 325 | 281 | 300 | 335,000 |
1997/12/19 | 300 | 320 | 295 | 320 | 644,000 |
1997/12/18 | 379 | 379 | 320 | 320 | 452,000 |
1997/12/17 | 378 | 409 | 378 | 381 | 396,000 |
1997/12/16 | 401 | 402 | 382 | 393 | 323,000 |
1997/12/15 | 409 | 414 | 400 | 414 | 172,000 |
1997/12/12 | 419 | 429 | 376 | 429 | 777,000 |
1997/12/11 | 425 | 428 | 421 | 428 | 179,000 |
1997/12/10 | 426 | 437 | 423 | 433 | 179,000 |
1997/12/09 | 423 | 445 | 420 | 421 | 337,000 |
1997/12/08 | 466 | 469 | 425 | 428 | 280,000 |
1997/12/05 | 474 | 476 | 464 | 471 | 86,000 |
1997/12/04 | 474 | 483 | 469 | 478 | 271,000 |
1997/12/03 | 457 | 484 | 457 | 484 | 637,000 |
1997/12/02 | 467 | 475 | 466 | 467 | 416,000 |
1997/12/01 | 463 | 470 | 457 | 470 | 150,000 |
1997/11/28 | 455 | 470 | 449 | 468 | 396,000 |
1997/11/27 | 451 | 456 | 445 | 456 | 160,000 |
1997/11/26 | 452 | 461 | 440 | 461 | 208,000 |
1997/11/25 | 443 | 455 | 442 | 455 | 92,000 |
1997/11/21 | 456 | 463 | 450 | 463 | 66,000 |
1997/11/20 | 445 | 471 | 441 | 453 | 220,000 |
1997/11/19 | 450 | 455 | 442 | 455 | 159,000 |
1997/11/18 | 468 | 468 | 450 | 464 | 198,000 |
1997/11/17 | 443 | 470 | 442 | 463 | 233,000 |
1997/11/14 | 451 | 456 | 441 | 441 | 198,000 |
1997/11/13 | 438 | 474 | 415 | 464 | 898,000 |
1997/11/12 | 465 | 465 | 443 | 453 | 361,000 |
1997/11/11 | 452 | 470 | 451 | 470 | 161,000 |
1997/11/10 | 458 | 465 | 455 | 460 | 217,000 |
1997/11/07 | 474 | 475 | 463 | 473 | 270,000 |
1997/11/06 | 477 | 482 | 475 | 479 | 129,000 |
1997/11/05 | 480 | 485 | 476 | 480 | 126,000 |
1997/11/04 | 480 | 485 | 475 | 485 | 101,000 |
1997/10/31 | 478 | 485 | 473 | 485 | 155,000 |
1997/10/30 | 490 | 490 | 475 | 483 | 78,000 |
1997/10/29 | 490 | 497 | 488 | 493 | 368,000 |
1997/10/28 | 470 | 485 | 462 | 485 | 240,000 |
1997/10/27 | 482 | 489 | 476 | 480 | 104,000 |
1997/10/24 | 469 | 488 | 469 | 487 | 339,000 |
1997/10/23 | 486 | 486 | 470 | 484 | 358,000 |
1997/10/22 | 493 | 495 | 479 | 485 | 199,000 |
1997/10/21 | 482 | 498 | 481 | 489 | 633,000 |
1997/10/20 | 479 | 479 | 470 | 472 | 36,000 |
1997/10/17 | 480 | 480 | 476 | 479 | 69,000 |
1997/10/16 | 475 | 490 | 473 | 490 | 236,000 |
1997/10/15 | 473 | 492 | 471 | 480 | 344,000 |
1997/10/14 | 460 | 480 | 440 | 478 | 334,000 |
1997/10/13 | 466 | 470 | 460 | 470 | 106,000 |
1997/10/09 | 485 | 487 | 475 | 481 | 223,000 |
1997/10/08 | 485 | 490 | 482 | 490 | 144,000 |
1997/10/07 | 498 | 500 | 482 | 494 | 711,000 |
1997/10/06 | 481 | 494 | 474 | 494 | 237,000 |
1997/10/03 | 458 | 484 | 452 | 484 | 331,000 |
1997/10/02 | 463 | 463 | 445 | 460 | 677,000 |
1997/10/01 | 453 | 465 | 445 | 463 | 518,000 |
1997/09/30 | 455 | 469 | 445 | 463 | 650,000 |
1997/09/29 | 440 | 467 | 438 | 465 | 572,000 |
1997/09/26 | 472 | 475 | 455 | 469 | 343,000 |
1997/09/25 | 479 | 484 | 469 | 479 | 429,000 |
1997/09/24 | 479 | 486 | 465 | 469 | 458,000 |
1997/09/22 | 489 | 489 | 475 | 484 | 209,000 |
1997/09/19 | 493 | 493 | 464 | 489 | 2,357,000 |
1997/09/18 | 498 | 507 | 485 | 495 | 1,896,000 |
1997/09/17 | 510 | 520 | 487 | 508 | 535,000 |
1997/09/16 | 511 | 516 | 500 | 510 | 225,000 |
1997/09/12 | 520 | 522 | 510 | 520 | 304,000 |
1997/09/11 | 520 | 530 | 516 | 522 | 388,000 |
1997/09/10 | 509 | 547 | 500 | 534 | 1,910,000 |
1997/09/09 | 503 | 510 | 500 | 510 | 133,000 |
1997/09/08 | 508 | 518 | 500 | 518 | 256,000 |
1997/09/05 | 527 | 537 | 505 | 518 | 1,115,000 |
1997/09/04 | 516 | 534 | 499 | 534 | 2,402,000 |
1997/09/03 | 467 | 518 | 462 | 516 | 1,073,000 |
1997/09/02 | 470 | 470 | 460 | 469 | 98,000 |
1997/09/01 | 465 | 475 | 461 | 475 | 66,000 |
1997/08/29 | 455 | 477 | 451 | 475 | 166,000 |
1997/08/28 | 470 | 470 | 462 | 469 | 116,000 |
1997/08/27 | 477 | 477 | 461 | 475 | 121,000 |
1997/08/26 | 465 | 479 | 464 | 475 | 65,000 |
1997/08/25 | 475 | 480 | 460 | 480 | 49,000 |
1997/08/22 | 479 | 480 | 465 | 470 | 36,000 |
1997/08/21 | 478 | 490 | 475 | 483 | 81,000 |
1997/08/20 | 472 | 484 | 455 | 483 | 379,000 |
1997/08/19 | 485 | 495 | 470 | 480 | 281,000 |
1997/08/18 | 462 | 485 | 460 | 485 | 151,000 |
1997/08/15 | 480 | 495 | 470 | 485 | 164,000 |
1997/08/14 | 451 | 477 | 451 | 477 | 257,000 |
1997/08/13 | 440 | 458 | 440 | 458 | 36,000 |
1997/08/12 | 445 | 465 | 442 | 460 | 128,000 |
1997/08/11 | 437 | 450 | 435 | 450 | 83,000 |
1997/08/08 | 438 | 459 | 432 | 452 | 114,000 |
1997/08/07 | 450 | 454 | 441 | 448 | 50,000 |
1997/08/06 | 443 | 455 | 442 | 450 | 151,000 |
1997/08/05 | 465 | 466 | 445 | 458 | 135,000 |
1997/08/04 | 471 | 480 | 464 | 478 | 140,000 |
1997/08/01 | 494 | 494 | 475 | 490 | 41,000 |
1997/07/31 | 476 | 505 | 476 | 499 | 636,000 |
1997/07/30 | 476 | 480 | 470 | 471 | 172,000 |
1997/07/29 | 480 | 488 | 478 | 488 | 160,000 |
1997/07/28 | 490 | 490 | 480 | 489 | 202,000 |
1997/07/25 | 489 | 498 | 476 | 490 | 382,000 |
1997/07/24 | 494 | 499 | 484 | 490 | 288,000 |
1997/07/23 | 502 | 505 | 492 | 504 | 289,000 |
1997/07/22 | 498 | 518 | 485 | 510 | 764,000 |
1997/07/18 | 480 | 502 | 470 | 502 | 809,000 |
1997/07/17 | 458 | 480 | 446 | 478 | 907,000 |
1997/07/16 | 439 | 460 | 438 | 455 | 442,000 |
1997/07/15 | 435 | 444 | 435 | 440 | 60,000 |
1997/07/14 | 432 | 445 | 430 | 445 | 79,000 |
1997/07/11 | 435 | 442 | 435 | 442 | 97,000 |
1997/07/10 | 432 | 443 | 430 | 443 | 110,000 |
1997/07/09 | 436 | 438 | 434 | 438 | 55,000 |
1997/07/08 | 443 | 446 | 430 | 446 | 117,000 |
1997/07/07 | 430 | 448 | 430 | 448 | 80,000 |
1997/07/04 | 456 | 456 | 435 | 453 | 96,000 |
1997/07/03 | 443 | 456 | 441 | 456 | 80,000 |
1997/07/02 | 443 | 454 | 430 | 453 | 137,000 |
1997/07/01 | 445 | 448 | 440 | 448 | 85,000 |
1997/06/30 | 451 | 455 | 445 | 455 | 181,000 |
1997/06/27 | 461 | 461 | 453 | 460 | 271,000 |
1997/06/26 | 447 | 469 | 446 | 457 | 703,000 |
1997/06/25 | 446 | 450 | 440 | 447 | 833,000 |
1997/06/24 | 411 | 445 | 411 | 445 | 765,000 |
1997/06/23 | 418 | 425 | 418 | 421 | 129,000 |
1997/06/20 | 418 | 425 | 416 | 420 | 119,000 |
1997/06/19 | 414 | 420 | 410 | 420 | 69,000 |
1997/06/18 | 414 | 420 | 410 | 416 | 81,000 |
1997/06/17 | 420 | 420 | 414 | 419 | 96,000 |
1997/06/16 | 420 | 422 | 415 | 419 | 93,000 |
1997/06/13 | 415 | 425 | 415 | 425 | 134,000 |
1997/06/12 | 415 | 428 | 415 | 424 | 91,000 |
1997/06/11 | 418 | 418 | 410 | 418 | 133,000 |
1997/06/10 | 416 | 422 | 409 | 422 | 152,000 |
1997/06/09 | 426 | 426 | 420 | 421 | 25,000 |
1997/06/06 | 426 | 430 | 424 | 430 | 27,000 |
1997/06/05 | 425 | 430 | 420 | 430 | 112,000 |
1997/06/04 | 427 | 430 | 426 | 426 | 36,000 |
1997/06/03 | 430 | 434 | 426 | 430 | 99,000 |
1997/06/02 | 439 | 439 | 426 | 435 | 154,000 |
1997/05/30 | 440 | 443 | 431 | 440 | 212,000 |
1997/05/29 | 441 | 442 | 436 | 440 | 290,000 |
1997/05/28 | 430 | 447 | 421 | 443 | 383,000 |
1997/05/27 | 433 | 434 | 425 | 425 | 95,000 |
1997/05/26 | 440 | 440 | 432 | 437 | 146,000 |
1997/05/23 | 424 | 446 | 410 | 445 | 365,000 |
1997/05/22 | 415 | 429 | 410 | 425 | 137,000 |
1997/05/21 | 426 | 431 | 415 | 415 | 140,000 |
1997/05/20 | 430 | 434 | 425 | 430 | 69,000 |
1997/05/19 | 425 | 436 | 422 | 435 | 154,000 |
1997/05/16 | 421 | 433 | 420 | 433 | 200,000 |
1997/05/15 | 421 | 430 | 420 | 430 | 125,000 |
1997/05/14 | 436 | 436 | 421 | 431 | 265,000 |
1997/05/13 | 422 | 439 | 420 | 432 | 537,000 |
1997/05/12 | 410 | 424 | 405 | 422 | 224,000 |
1997/05/09 | 430 | 430 | 418 | 420 | 237,000 |
1997/05/08 | 415 | 435 | 410 | 433 | 773,000 |
1997/05/07 | 397 | 424 | 393 | 418 | 461,000 |
1997/05/06 | 400 | 405 | 395 | 398 | 289,000 |
1997/05/02 | 374 | 395 | 372 | 395 | 430,000 |
1997/05/01 | 372 | 376 | 365 | 371 | 230,000 |
1997/04/30 | 361 | 378 | 358 | 375 | 271,000 |
1997/04/28 | 360 | 360 | 352 | 356 | 138,000 |
1997/04/25 | 360 | 370 | 351 | 370 | 232,000 |
1997/04/24 | 369 | 369 | 360 | 360 | 269,000 |
1997/04/23 | 375 | 379 | 366 | 370 | 86,000 |
1997/04/22 | 380 | 390 | 371 | 380 | 198,000 |
1997/04/21 | 371 | 385 | 365 | 385 | 215,000 |
1997/04/18 | 363 | 371 | 360 | 371 | 514,000 |
1997/04/17 | 350 | 362 | 348 | 362 | 193,000 |
1997/04/16 | 361 | 365 | 340 | 348 | 256,000 |
1997/04/15 | 342 | 361 | 342 | 357 | 310,000 |
1997/04/14 | 318 | 355 | 318 | 336 | 376,000 |
1997/04/11 | 305 | 335 | 305 | 321 | 390,000 |
1997/04/10 | 310 | 315 | 300 | 305 | 325,000 |
1997/04/09 | 308 | 320 | 305 | 310 | 281,000 |
1997/04/08 | 314 | 315 | 296 | 308 | 176,000 |
1997/04/07 | 335 | 335 | 310 | 319 | 131,000 |
1997/04/04 | 343 | 343 | 334 | 335 | 86,000 |
1997/04/03 | 350 | 354 | 338 | 338 | 105,000 |
1997/04/02 | 348 | 350 | 343 | 350 | 96,000 |
1997/04/01 | 340 | 350 | 333 | 333 | 427,000 |
1997/03/31 | 373 | 373 | 355 | 360 | 142,000 |
1997/03/28 | 377 | 377 | 370 | 370 | 171,000 |
1997/03/27 | 390 | 390 | 378 | 378 | 224,000 |
1997/03/26 | 396 | 396 | 385 | 386 | 140,000 |
1997/03/25 | 381 | 397 | 377 | 396 | 673,000 |
1997/03/24 | 385 | 385 | 380 | 381 | 609,000 |
1997/03/21 | 382 | 390 | 381 | 385 | 37,000 |
1997/03/19 | 398 | 398 | 381 | 381 | 48,000 |
1997/03/18 | 391 | 399 | 391 | 397 | 53,000 |
1997/03/17 | 375 | 381 | 375 | 381 | 53,000 |
1997/03/14 | 374 | 380 | 370 | 370 | 178,000 |
1997/03/13 | 385 | 385 | 380 | 380 | 64,000 |
1997/03/12 | 394 | 394 | 385 | 394 | 67,000 |
1997/03/11 | 399 | 400 | 393 | 393 | 27,000 |
1997/03/10 | 400 | 400 | 393 | 400 | 23,000 |
1997/03/07 | 396 | 400 | 394 | 400 | 29,000 |
1997/03/06 | 399 | 409 | 396 | 396 | 52,000 |
1997/03/05 | 410 | 410 | 399 | 410 | 85,000 |
1997/03/04 | 415 | 415 | 408 | 410 | 41,000 |
1997/03/03 | 414 | 414 | 401 | 410 | 38,000 |
1997/02/28 | 400 | 409 | 400 | 409 | 23,000 |
1997/02/27 | 408 | 408 | 399 | 399 | 50,000 |
1997/02/26 | 417 | 417 | 397 | 397 | 138,000 |
1997/02/25 | 418 | 418 | 400 | 402 | 126,000 |
1997/02/24 | 420 | 420 | 413 | 413 | 54,000 |
1997/02/21 | 415 | 419 | 410 | 415 | 53,000 |
1997/02/20 | 407 | 422 | 400 | 420 | 78,000 |
1997/02/19 | 402 | 402 | 400 | 402 | 27,000 |
1997/02/18 | 405 | 405 | 400 | 401 | 60,000 |
1997/02/17 | 410 | 410 | 400 | 400 | 52,000 |
1997/02/14 | 409 | 411 | 409 | 410 | 66,000 |
1997/02/13 | 397 | 428 | 395 | 427 | 125,000 |
1997/02/12 | 400 | 405 | 395 | 399 | 63,000 |
1997/02/10 | 395 | 410 | 395 | 410 | 31,000 |
1997/02/07 | 399 | 403 | 395 | 396 | 34,000 |
1997/02/06 | 399 | 400 | 395 | 400 | 29,000 |
1997/02/05 | 401 | 406 | 398 | 398 | 165,000 |
1997/02/04 | 404 | 410 | 400 | 400 | 57,000 |
1997/02/03 | 408 | 412 | 400 | 400 | 25,000 |
1997/01/31 | 403 | 412 | 400 | 408 | 159,000 |
1997/01/30 | 412 | 412 | 395 | 400 | 164,000 |
1997/01/29 | 395 | 406 | 395 | 405 | 107,000 |
1997/01/28 | 395 | 401 | 391 | 400 | 201,000 |
1997/01/27 | 409 | 412 | 398 | 398 | 62,000 |
1997/01/24 | 409 | 409 | 400 | 409 | 95,000 |
1997/01/23 | 411 | 416 | 410 | 410 | 29,000 |
1997/01/22 | 411 | 420 | 410 | 418 | 28,000 |
1997/01/21 | 419 | 419 | 400 | 416 | 94,000 |
1997/01/20 | 420 | 420 | 404 | 419 | 102,000 |
1997/01/17 | 420 | 429 | 418 | 423 | 125,000 |
1997/01/16 | 414 | 419 | 410 | 415 | 118,000 |
1997/01/14 | 412 | 414 | 400 | 414 | 107,000 |
1997/01/13 | 393 | 410 | 385 | 410 | 175,000 |
1997/01/10 | 409 | 409 | 375 | 376 | 330,000 |
1997/01/09 | 441 | 445 | 400 | 410 | 177,000 |
1997/01/08 | 451 | 454 | 445 | 445 | 125,000 |
1997/01/07 | 461 | 461 | 450 | 450 | 47,000 |
1997/01/06 | 462 | 462 | 455 | 462 | 20,000 |