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 |
---|---|---|---|---|---|
1998/12/30 | 397 | 419 | 397 | 419 | 120,000 |
1998/12/29 | 398 | 405 | 394 | 405 | 68,000 |
1998/12/28 | 395 | 405 | 390 | 405 | 177,000 |
1998/12/25 | 402 | 405 | 396 | 405 | 156,000 |
1998/12/24 | 402 | 406 | 400 | 401 | 182,000 |
1998/12/22 | 415 | 420 | 405 | 407 | 121,000 |
1998/12/21 | 420 | 425 | 415 | 425 | 101,000 |
1998/12/18 | 413 | 430 | 410 | 427 | 254,000 |
1998/12/17 | 409 | 418 | 402 | 413 | 203,000 |
1998/12/16 | 415 | 418 | 406 | 414 | 82,000 |
1998/12/15 | 410 | 416 | 410 | 414 | 109,000 |
1998/12/14 | 410 | 415 | 410 | 411 | 57,000 |
1998/12/11 | 416 | 417 | 412 | 412 | 110,000 |
1998/12/10 | 416 | 420 | 415 | 416 | 52,000 |
1998/12/09 | 420 | 420 | 416 | 420 | 57,000 |
1998/12/08 | 416 | 423 | 416 | 421 | 72,000 |
1998/12/07 | 417 | 425 | 417 | 421 | 472,000 |
1998/12/04 | 422 | 422 | 413 | 415 | 159,000 |
1998/12/03 | 412 | 419 | 412 | 417 | 97,000 |
1998/12/02 | 411 | 419 | 411 | 419 | 70,000 |
1998/12/01 | 420 | 420 | 414 | 420 | 96,000 |
1998/11/30 | 434 | 435 | 423 | 430 | 184,000 |
1998/11/27 | 436 | 455 | 399 | 449 | 1,113,000 |
1998/11/26 | 455 | 455 | 435 | 440 | 557,000 |
1998/11/25 | 430 | 469 | 425 | 459 | 1,456,000 |
1998/11/24 | 416 | 428 | 409 | 425 | 316,000 |
1998/11/20 | 400 | 411 | 395 | 411 | 297,000 |
1998/11/19 | 396 | 400 | 395 | 400 | 77,000 |
1998/11/18 | 390 | 395 | 386 | 391 | 96,000 |
1998/11/17 | 391 | 395 | 390 | 390 | 40,000 |
1998/11/16 | 398 | 398 | 385 | 386 | 92,000 |
1998/11/13 | 394 | 402 | 375 | 401 | 259,000 |
1998/11/12 | 401 | 401 | 390 | 391 | 110,000 |
1998/11/11 | 385 | 405 | 385 | 404 | 335,000 |
1998/11/10 | 386 | 396 | 386 | 390 | 161,000 |
1998/11/09 | 405 | 407 | 388 | 390 | 368,000 |
1998/11/06 | 410 | 422 | 400 | 417 | 868,000 |
1998/11/05 | 378 | 419 | 365 | 410 | 802,000 |
1998/11/04 | 339 | 402 | 333 | 398 | 587,000 |
1998/11/02 | 310 | 345 | 309 | 326 | 152,000 |
1998/10/30 | 319 | 320 | 310 | 310 | 42,000 |
1998/10/29 | 305 | 320 | 305 | 320 | 39,000 |
1998/10/28 | 305 | 320 | 305 | 315 | 83,000 |
1998/10/27 | 315 | 315 | 306 | 315 | 34,000 |
1998/10/26 | 315 | 315 | 310 | 313 | 30,000 |
1998/10/23 | 305 | 310 | 305 | 310 | 56,000 |
1998/10/22 | 309 | 310 | 295 | 300 | 181,000 |
1998/10/21 | 315 | 319 | 305 | 309 | 58,000 |
1998/10/20 | 305 | 308 | 300 | 301 | 34,000 |
1998/10/19 | 295 | 325 | 295 | 305 | 144,000 |
1998/10/16 | 298 | 301 | 295 | 301 | 23,000 |
1998/10/15 | 307 | 307 | 295 | 302 | 96,000 |
1998/10/14 | 303 | 304 | 302 | 302 | 47,000 |
1998/10/13 | 305 | 323 | 305 | 313 | 149,000 |
1998/10/12 | 303 | 329 | 301 | 315 | 160,000 |
1998/10/09 | 290 | 308 | 290 | 306 | 52,000 |
1998/10/08 | 313 | 313 | 286 | 309 | 172,000 |
1998/10/07 | 308 | 314 | 296 | 314 | 73,000 |
1998/10/06 | 300 | 309 | 291 | 308 | 48,000 |
1998/10/05 | 292 | 310 | 290 | 310 | 94,000 |
1998/10/02 | 295 | 305 | 295 | 305 | 65,000 |
1998/10/01 | 302 | 310 | 290 | 305 | 162,000 |
1998/09/30 | 319 | 319 | 300 | 317 | 49,000 |
1998/09/29 | 301 | 333 | 301 | 321 | 85,000 |
1998/09/28 | 308 | 311 | 304 | 311 | 8,000 |
1998/09/25 | 329 | 329 | 305 | 313 | 43,000 |
1998/09/24 | 303 | 340 | 300 | 334 | 173,000 |
1998/09/22 | 306 | 308 | 300 | 306 | 57,000 |
1998/09/21 | 314 | 314 | 290 | 310 | 60,000 |
1998/09/18 | 296 | 313 | 296 | 311 | 72,000 |
1998/09/17 | 311 | 315 | 300 | 314 | 99,000 |
1998/09/16 | 320 | 320 | 305 | 316 | 35,000 |
1998/09/14 | 310 | 318 | 300 | 318 | 41,000 |
1998/09/11 | 318 | 322 | 275 | 320 | 527,000 |
1998/09/10 | 309 | 328 | 305 | 323 | 253,000 |
1998/09/09 | 335 | 335 | 305 | 319 | 113,000 |
1998/09/08 | 327 | 335 | 327 | 334 | 46,000 |
1998/09/07 | 329 | 344 | 312 | 332 | 97,000 |
1998/09/04 | 315 | 334 | 297 | 334 | 275,000 |
1998/09/03 | 335 | 335 | 320 | 332 | 152,000 |
1998/09/02 | 350 | 355 | 344 | 344 | 51,000 |
1998/09/01 | 348 | 357 | 335 | 345 | 179,000 |
1998/08/31 | 350 | 363 | 349 | 363 | 113,000 |
1998/08/28 | 345 | 359 | 340 | 359 | 130,000 |
1998/08/27 | 350 | 361 | 345 | 361 | 75,000 |
1998/08/26 | 360 | 384 | 355 | 361 | 82,000 |
1998/08/25 | 345 | 395 | 342 | 395 | 78,000 |
1998/08/24 | 352 | 355 | 350 | 350 | 18,000 |
1998/08/21 | 355 | 367 | 340 | 367 | 133,000 |
1998/08/20 | 364 | 364 | 351 | 355 | 27,000 |
1998/08/19 | 364 | 367 | 356 | 365 | 38,000 |
1998/08/18 | 350 | 369 | 346 | 369 | 42,000 |
1998/08/17 | 360 | 360 | 336 | 355 | 116,000 |
1998/08/14 | 350 | 360 | 350 | 360 | 58,000 |
1998/08/13 | 361 | 365 | 355 | 360 | 64,000 |
1998/08/12 | 363 | 364 | 360 | 360 | 73,000 |
1998/08/11 | 371 | 372 | 365 | 370 | 47,000 |
1998/08/10 | 388 | 388 | 372 | 375 | 65,000 |
1998/08/07 | 387 | 392 | 386 | 388 | 37,000 |
1998/08/06 | 395 | 395 | 382 | 382 | 39,000 |
1998/08/05 | 394 | 394 | 375 | 390 | 74,000 |
1998/08/04 | 380 | 390 | 379 | 390 | 65,000 |
1998/08/03 | 385 | 390 | 380 | 385 | 84,000 |
1998/07/31 | 394 | 395 | 384 | 394 | 11,000 |
1998/07/30 | 395 | 395 | 380 | 395 | 24,000 |
1998/07/29 | 385 | 405 | 375 | 405 | 118,000 |
1998/07/28 | 385 | 390 | 380 | 380 | 114,000 |
1998/07/27 | 408 | 408 | 388 | 400 | 112,000 |
1998/07/24 | 386 | 409 | 384 | 409 | 124,000 |
1998/07/23 | 392 | 399 | 390 | 399 | 40,000 |
1998/07/22 | 400 | 400 | 390 | 393 | 23,000 |
1998/07/21 | 418 | 418 | 398 | 403 | 20,000 |
1998/07/17 | 416 | 416 | 395 | 410 | 33,000 |
1998/07/16 | 415 | 417 | 410 | 417 | 28,000 |
1998/07/15 | 418 | 418 | 408 | 413 | 31,000 |
1998/07/14 | 410 | 415 | 400 | 415 | 71,000 |
1998/07/13 | 416 | 420 | 410 | 420 | 43,000 |
1998/07/10 | 429 | 434 | 416 | 429 | 118,000 |
1998/07/09 | 409 | 445 | 409 | 431 | 259,000 |
1998/07/08 | 405 | 419 | 401 | 419 | 19,000 |
1998/07/07 | 405 | 420 | 400 | 420 | 58,000 |
1998/07/06 | 415 | 420 | 409 | 420 | 55,000 |
1998/07/03 | 429 | 429 | 404 | 420 | 119,000 |
1998/07/02 | 405 | 430 | 391 | 425 | 139,000 |
1998/07/01 | 383 | 405 | 376 | 405 | 126,000 |
1998/06/30 | 387 | 388 | 378 | 388 | 125,000 |
1998/06/29 | 372 | 390 | 372 | 389 | 54,000 |
1998/06/26 | 380 | 387 | 367 | 387 | 54,000 |
1998/06/25 | 388 | 388 | 378 | 387 | 72,000 |
1998/06/24 | 371 | 380 | 370 | 380 | 48,000 |
1998/06/23 | 357 | 385 | 357 | 385 | 56,000 |
1998/06/22 | 356 | 375 | 356 | 367 | 49,000 |
1998/06/19 | 380 | 380 | 365 | 365 | 37,000 |
1998/06/18 | 384 | 384 | 370 | 380 | 68,000 |
1998/06/17 | 355 | 355 | 350 | 354 | 26,000 |
1998/06/16 | 350 | 364 | 348 | 360 | 50,000 |
1998/06/15 | 367 | 369 | 350 | 364 | 54,000 |
1998/06/12 | 358 | 364 | 355 | 357 | 110,000 |
1998/06/11 | 365 | 370 | 360 | 368 | 99,000 |
1998/06/10 | 371 | 372 | 365 | 370 | 112,000 |
1998/06/09 | 371 | 380 | 371 | 379 | 25,000 |
1998/06/08 | 375 | 380 | 371 | 380 | 40,000 |
1998/06/05 | 380 | 380 | 375 | 380 | 26,000 |
1998/06/04 | 386 | 386 | 380 | 380 | 69,000 |
1998/06/03 | 386 | 388 | 385 | 385 | 45,000 |
1998/06/02 | 390 | 390 | 386 | 390 | 10,000 |
1998/06/01 | 405 | 405 | 386 | 386 | 13,000 |
1998/05/29 | 395 | 403 | 390 | 403 | 20,000 |
1998/05/28 | 390 | 397 | 388 | 396 | 24,000 |
1998/05/27 | 390 | 390 | 382 | 382 | 36,000 |
1998/05/26 | 388 | 395 | 382 | 392 | 59,000 |
1998/05/25 | 400 | 400 | 388 | 388 | 32,000 |
1998/05/22 | 400 | 402 | 397 | 397 | 19,000 |
1998/05/21 | 398 | 405 | 392 | 405 | 44,000 |
1998/05/20 | 395 | 398 | 390 | 398 | 27,000 |
1998/05/19 | 384 | 395 | 380 | 395 | 27,000 |
1998/05/18 | 381 | 381 | 380 | 380 | 29,000 |
1998/05/15 | 386 | 390 | 381 | 381 | 29,000 |
1998/05/14 | 393 | 393 | 386 | 386 | 33,000 |
1998/05/13 | 393 | 393 | 390 | 393 | 32,000 |
1998/05/12 | 392 | 399 | 391 | 398 | 27,000 |
1998/05/11 | 390 | 395 | 390 | 392 | 18,000 |
1998/05/08 | 392 | 392 | 387 | 391 | 34,000 |
1998/05/07 | 392 | 392 | 386 | 392 | 80,000 |
1998/05/06 | 401 | 401 | 391 | 394 | 75,000 |
1998/05/01 | 424 | 424 | 405 | 409 | 48,000 |
1998/04/30 | 400 | 443 | 400 | 429 | 484,000 |
1998/04/28 | 399 | 405 | 391 | 405 | 99,000 |
1998/04/27 | 413 | 413 | 399 | 405 | 32,000 |
1998/04/24 | 400 | 418 | 400 | 413 | 79,000 |
1998/04/23 | 408 | 410 | 395 | 408 | 34,000 |
1998/04/22 | 411 | 420 | 410 | 418 | 19,000 |
1998/04/21 | 410 | 425 | 410 | 425 | 98,000 |
1998/04/20 | 410 | 418 | 410 | 412 | 81,000 |
1998/04/17 | 410 | 415 | 402 | 414 | 94,000 |
1998/04/16 | 412 | 414 | 405 | 410 | 87,000 |
1998/04/15 | 415 | 415 | 410 | 410 | 113,000 |
1998/04/14 | 412 | 412 | 410 | 410 | 41,000 |
1998/04/13 | 418 | 420 | 415 | 420 | 62,000 |
1998/04/10 | 427 | 427 | 410 | 420 | 44,000 |
1998/04/09 | 424 | 432 | 410 | 429 | 158,000 |
1998/04/08 | 405 | 424 | 400 | 424 | 118,000 |
1998/04/07 | 408 | 408 | 400 | 403 | 50,000 |
1998/04/06 | 371 | 408 | 371 | 408 | 79,000 |
1998/04/03 | 370 | 385 | 368 | 382 | 183,000 |
1998/04/02 | 394 | 395 | 360 | 388 | 470,000 |
1998/04/01 | 419 | 420 | 406 | 409 | 170,000 |
1998/03/31 | 433 | 459 | 410 | 449 | 646,000 |
1998/03/30 | 435 | 443 | 430 | 443 | 366,000 |
1998/03/27 | 448 | 448 | 432 | 435 | 97,000 |
1998/03/26 | 447 | 463 | 436 | 444 | 88,000 |
1998/03/25 | 441 | 448 | 437 | 448 | 124,000 |
1998/03/24 | 449 | 450 | 435 | 448 | 561,000 |
1998/03/23 | 452 | 454 | 442 | 454 | 127,000 |
1998/03/20 | 450 | 455 | 448 | 455 | 75,000 |
1998/03/19 | 455 | 469 | 450 | 465 | 73,000 |
1998/03/18 | 475 | 475 | 442 | 465 | 228,000 |
1998/03/17 | 472 | 472 | 457 | 470 | 114,000 |
1998/03/16 | 485 | 485 | 465 | 467 | 80,000 |
1998/03/13 | 483 | 484 | 470 | 483 | 360,000 |
1998/03/12 | 484 | 493 | 483 | 490 | 122,000 |
1998/03/11 | 495 | 498 | 480 | 494 | 496,000 |
1998/03/10 | 499 | 515 | 488 | 490 | 1,103,000 |
1998/03/09 | 500 | 505 | 491 | 502 | 368,000 |
1998/03/06 | 489 | 503 | 482 | 493 | 340,000 |
1998/03/05 | 491 | 500 | 485 | 492 | 261,000 |
1998/03/04 | 504 | 517 | 490 | 493 | 1,019,000 |
1998/03/03 | 470 | 508 | 465 | 508 | 1,053,000 |
1998/03/02 | 471 | 472 | 466 | 470 | 80,000 |
1998/02/27 | 471 | 473 | 464 | 473 | 139,000 |
1998/02/26 | 465 | 471 | 462 | 471 | 113,000 |
1998/02/25 | 460 | 463 | 450 | 460 | 91,000 |
1998/02/24 | 470 | 470 | 460 | 465 | 127,000 |
1998/02/23 | 487 | 487 | 468 | 470 | 194,000 |
1998/02/20 | 489 | 495 | 480 | 488 | 384,000 |
1998/02/19 | 455 | 497 | 455 | 494 | 870,000 |
1998/02/18 | 450 | 465 | 446 | 460 | 254,000 |
1998/02/17 | 438 | 455 | 438 | 453 | 47,000 |
1998/02/16 | 440 | 459 | 433 | 455 | 81,000 |
1998/02/13 | 459 | 459 | 444 | 453 | 65,000 |
1998/02/12 | 470 | 470 | 452 | 464 | 61,000 |
1998/02/10 | 469 | 470 | 455 | 460 | 106,000 |
1998/02/09 | 477 | 478 | 455 | 467 | 108,000 |
1998/02/06 | 442 | 487 | 441 | 475 | 502,000 |
1998/02/05 | 440 | 442 | 435 | 437 | 100,000 |
1998/02/04 | 446 | 448 | 435 | 445 | 111,000 |
1998/02/03 | 455 | 459 | 440 | 445 | 240,000 |
1998/02/02 | 433 | 438 | 430 | 431 | 112,000 |
1998/01/30 | 435 | 445 | 431 | 445 | 152,000 |
1998/01/29 | 456 | 459 | 430 | 445 | 210,000 |
1998/01/28 | 479 | 489 | 460 | 464 | 642,000 |
1998/01/27 | 444 | 480 | 444 | 477 | 450,000 |
1998/01/26 | 419 | 457 | 419 | 445 | 490,000 |
1998/01/23 | 389 | 414 | 389 | 414 | 319,000 |
1998/01/22 | 380 | 389 | 370 | 389 | 308,000 |
1998/01/21 | 370 | 389 | 365 | 385 | 186,000 |
1998/01/20 | 369 | 370 | 348 | 350 | 152,000 |
1998/01/19 | 348 | 378 | 348 | 370 | 404,000 |
1998/01/16 | 314 | 349 | 314 | 343 | 360,000 |
1998/01/14 | 313 | 318 | 311 | 316 | 107,000 |
1998/01/13 | 295 | 310 | 295 | 310 | 578,000 |
1998/01/12 | 291 | 299 | 290 | 299 | 75,000 |
1998/01/09 | 300 | 303 | 299 | 301 | 100,000 |
1998/01/08 | 301 | 317 | 300 | 301 | 175,000 |
1998/01/07 | 296 | 304 | 296 | 303 | 78,000 |
1998/01/06 | 307 | 307 | 293 | 300 | 177,000 |
1998/01/05 | 320 | 324 | 305 | 320 | 115,000 |