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 |
---|---|---|---|---|---|
2000/12/29 | 360 | 365 | 358 | 360 | 14,000 |
2000/12/28 | 370 | 370 | 360 | 360 | 25,000 |
2000/12/27 | 370 | 370 | 360 | 370 | 20,000 |
2000/12/26 | 370 | 371 | 360 | 370 | 38,000 |
2000/12/25 | 375 | 382 | 370 | 370 | 30,000 |
2000/12/22 | 370 | 380 | 370 | 380 | 21,000 |
2000/12/21 | 360 | 370 | 359 | 370 | 24,000 |
2000/12/20 | 380 | 390 | 370 | 385 | 36,000 |
2000/12/19 | 415 | 415 | 382 | 384 | 18,000 |
2000/12/18 | 430 | 430 | 410 | 410 | 10,000 |
2000/12/15 | 433 | 433 | 416 | 417 | 37,000 |
2000/12/14 | 420 | 426 | 420 | 426 | 8,000 |
2000/12/13 | 421 | 421 | 415 | 416 | 13,000 |
2000/12/12 | 415 | 432 | 411 | 421 | 7,000 |
2000/12/11 | 410 | 441 | 410 | 440 | 18,000 |
2000/12/08 | 440 | 440 | 410 | 410 | 58,000 |
2000/12/07 | 428 | 431 | 420 | 422 | 20,000 |
2000/12/06 | 432 | 440 | 432 | 432 | 14,000 |
2000/12/05 | 452 | 452 | 431 | 432 | 29,000 |
2000/12/04 | 455 | 470 | 450 | 452 | 22,000 |
2000/12/01 | 430 | 440 | 420 | 440 | 55,000 |
2000/11/30 | 396 | 405 | 391 | 405 | 16,000 |
2000/11/29 | 385 | 394 | 385 | 391 | 12,000 |
2000/11/28 | 407 | 407 | 366 | 371 | 19,000 |
2000/11/27 | 397 | 408 | 397 | 405 | 32,000 |
2000/11/24 | 365 | 382 | 360 | 382 | 12,000 |
2000/11/22 | 361 | 363 | 356 | 363 | 17,000 |
2000/11/21 | 364 | 365 | 356 | 357 | 11,000 |
2000/11/20 | 360 | 368 | 360 | 365 | 20,000 |
2000/11/17 | 360 | 365 | 345 | 360 | 44,000 |
2000/11/16 | 376 | 379 | 366 | 366 | 42,000 |
2000/11/15 | 405 | 405 | 375 | 375 | 30,000 |
2000/11/14 | 400 | 400 | 388 | 390 | 29,000 |
2000/11/13 | 409 | 409 | 392 | 400 | 29,000 |
2000/11/10 | 400 | 417 | 400 | 412 | 13,000 |
2000/11/09 | 414 | 414 | 400 | 402 | 27,000 |
2000/11/08 | 415 | 430 | 412 | 418 | 7,000 |
2000/11/07 | 424 | 430 | 415 | 420 | 28,000 |
2000/11/06 | 411 | 422 | 411 | 422 | 32,000 |
2000/11/02 | 420 | 420 | 419 | 420 | 8,000 |
2000/11/01 | 400 | 430 | 400 | 410 | 23,000 |
2000/10/31 | 413 | 415 | 389 | 405 | 53,000 |
2000/10/30 | 423 | 431 | 413 | 413 | 37,000 |
2000/10/27 | 430 | 430 | 415 | 415 | 31,000 |
2000/10/26 | 425 | 430 | 413 | 430 | 46,000 |
2000/10/25 | 456 | 456 | 440 | 449 | 24,000 |
2000/10/24 | 458 | 458 | 457 | 458 | 8,000 |
2000/10/23 | 458 | 465 | 458 | 460 | 14,000 |
2000/10/20 | 458 | 460 | 443 | 458 | 42,000 |
2000/10/19 | 459 | 466 | 459 | 460 | 43,000 |
2000/10/18 | 488 | 488 | 465 | 465 | 23,000 |
2000/10/17 | 490 | 490 | 490 | 490 | 13,000 |
2000/10/16 | 479 | 491 | 479 | 485 | 58,000 |
2000/10/13 | 455 | 480 | 455 | 470 | 40,000 |
2000/10/12 | 454 | 475 | 454 | 475 | 39,000 |
2000/10/11 | 477 | 477 | 459 | 459 | 15,000 |
2000/10/10 | 480 | 480 | 475 | 477 | 21,000 |
2000/10/06 | 480 | 485 | 473 | 484 | 127,000 |
2000/10/05 | 469 | 477 | 469 | 475 | 140,000 |
2000/10/04 | 469 | 469 | 460 | 464 | 49,000 |
2000/10/03 | 465 | 470 | 465 | 467 | 25,000 |
2000/10/02 | 470 | 470 | 460 | 465 | 30,000 |
2000/09/29 | 477 | 479 | 471 | 472 | 39,000 |
2000/09/28 | 480 | 483 | 468 | 471 | 57,000 |
2000/09/27 | 486 | 486 | 480 | 480 | 32,000 |
2000/09/26 | 500 | 503 | 490 | 500 | 28,000 |
2000/09/25 | 510 | 510 | 504 | 504 | 26,000 |
2000/09/22 | 511 | 511 | 495 | 496 | 19,000 |
2000/09/21 | 500 | 515 | 495 | 515 | 36,000 |
2000/09/20 | 504 | 510 | 499 | 509 | 34,000 |
2000/09/19 | 495 | 509 | 490 | 509 | 34,000 |
2000/09/18 | 520 | 520 | 506 | 509 | 19,000 |
2000/09/14 | 500 | 504 | 499 | 504 | 24,000 |
2000/09/13 | 521 | 522 | 495 | 500 | 31,000 |
2000/09/12 | 510 | 521 | 510 | 521 | 18,000 |
2000/09/11 | 503 | 510 | 500 | 510 | 15,000 |
2000/09/08 | 495 | 503 | 495 | 503 | 32,000 |
2000/09/07 | 495 | 500 | 494 | 495 | 25,000 |
2000/09/06 | 491 | 494 | 490 | 494 | 13,000 |
2000/09/05 | 510 | 510 | 500 | 509 | 21,000 |
2000/09/04 | 502 | 509 | 500 | 505 | 24,000 |
2000/09/01 | 521 | 521 | 495 | 497 | 53,000 |
2000/08/31 | 523 | 524 | 521 | 524 | 11,000 |
2000/08/30 | 535 | 535 | 520 | 524 | 46,000 |
2000/08/29 | 543 | 543 | 530 | 535 | 29,000 |
2000/08/28 | 542 | 545 | 536 | 536 | 26,000 |
2000/08/25 | 540 | 550 | 531 | 550 | 30,000 |
2000/08/24 | 540 | 541 | 539 | 540 | 22,000 |
2000/08/23 | 557 | 560 | 547 | 548 | 12,000 |
2000/08/22 | 551 | 551 | 550 | 550 | 17,000 |
2000/08/21 | 540 | 550 | 540 | 550 | 6,000 |
2000/08/18 | 541 | 541 | 530 | 539 | 13,000 |
2000/08/17 | 541 | 541 | 535 | 535 | 10,000 |
2000/08/16 | 552 | 562 | 552 | 561 | 10,000 |
2000/08/15 | 562 | 562 | 547 | 552 | 18,000 |
2000/08/14 | 540 | 550 | 535 | 537 | 29,000 |
2000/08/11 | 531 | 540 | 531 | 540 | 19,000 |
2000/08/10 | 530 | 545 | 530 | 531 | 23,000 |
2000/08/09 | 540 | 550 | 540 | 545 | 20,000 |
2000/08/08 | 554 | 554 | 540 | 540 | 18,000 |
2000/08/07 | 530 | 564 | 530 | 554 | 29,000 |
2000/08/04 | 531 | 540 | 531 | 540 | 12,000 |
2000/08/03 | 530 | 531 | 530 | 530 | 15,000 |
2000/08/02 | 525 | 536 | 525 | 535 | 27,000 |
2000/08/01 | 514 | 574 | 514 | 565 | 12,000 |
2000/07/31 | 525 | 532 | 513 | 513 | 22,000 |
2000/07/28 | 531 | 535 | 530 | 532 | 23,000 |
2000/07/27 | 560 | 560 | 528 | 528 | 42,000 |
2000/07/26 | 561 | 565 | 560 | 560 | 15,000 |
2000/07/25 | 540 | 560 | 539 | 560 | 12,000 |
2000/07/24 | 544 | 544 | 537 | 539 | 62,000 |
2000/07/21 | 570 | 576 | 553 | 554 | 23,000 |
2000/07/19 | 580 | 582 | 578 | 578 | 21,000 |
2000/07/18 | 591 | 600 | 579 | 600 | 36,000 |
2000/07/17 | 573 | 610 | 573 | 590 | 38,000 |
2000/07/14 | 576 | 584 | 576 | 578 | 48,000 |
2000/07/13 | 600 | 605 | 586 | 586 | 20,000 |
2000/07/12 | 604 | 614 | 604 | 604 | 19,000 |
2000/07/11 | 616 | 617 | 604 | 604 | 32,000 |
2000/07/10 | 605 | 617 | 603 | 603 | 17,000 |
2000/07/07 | 625 | 630 | 605 | 605 | 61,000 |
2000/07/06 | 616 | 620 | 616 | 619 | 24,000 |
2000/07/05 | 619 | 619 | 612 | 612 | 21,000 |
2000/07/04 | 620 | 620 | 610 | 618 | 37,000 |
2000/07/03 | 619 | 619 | 611 | 611 | 24,000 |
2000/06/30 | 626 | 626 | 610 | 619 | 19,000 |
2000/06/29 | 600 | 613 | 600 | 613 | 18,000 |
2000/06/28 | 600 | 610 | 600 | 601 | 26,000 |
2000/06/27 | 600 | 609 | 599 | 609 | 13,000 |
2000/06/26 | 629 | 629 | 600 | 600 | 23,000 |
2000/06/23 | 607 | 611 | 600 | 601 | 18,000 |
2000/06/22 | 610 | 630 | 600 | 610 | 55,000 |
2000/06/21 | 610 | 624 | 610 | 624 | 28,000 |
2000/06/20 | 610 | 616 | 610 | 615 | 13,000 |
2000/06/19 | 642 | 642 | 609 | 620 | 42,000 |
2000/06/16 | 630 | 630 | 610 | 610 | 126,000 |
2000/06/15 | 631 | 649 | 630 | 630 | 11,000 |
2000/06/14 | 649 | 649 | 629 | 629 | 23,000 |
2000/06/13 | 648 | 649 | 630 | 649 | 62,000 |
2000/06/12 | 633 | 635 | 621 | 630 | 27,000 |
2000/06/09 | 621 | 631 | 621 | 628 | 30,000 |
2000/06/08 | 617 | 622 | 617 | 621 | 12,000 |
2000/06/07 | 615 | 621 | 615 | 617 | 24,000 |
2000/06/06 | 610 | 621 | 599 | 621 | 60,000 |
2000/06/05 | 610 | 620 | 608 | 620 | 45,000 |
2000/06/02 | 619 | 619 | 603 | 603 | 35,000 |
2000/06/01 | 609 | 615 | 603 | 615 | 17,000 |
2000/05/31 | 610 | 617 | 596 | 615 | 48,000 |
2000/05/30 | 602 | 630 | 602 | 620 | 20,000 |
2000/05/29 | 600 | 602 | 600 | 602 | 16,000 |
2000/05/26 | 604 | 605 | 600 | 604 | 14,000 |
2000/05/25 | 630 | 630 | 602 | 612 | 27,000 |
2000/05/24 | 620 | 622 | 571 | 600 | 88,000 |
2000/05/23 | 650 | 659 | 640 | 654 | 81,000 |
2000/05/22 | 679 | 679 | 645 | 659 | 45,000 |
2000/05/19 | 676 | 690 | 662 | 690 | 60,000 |
2000/05/18 | 703 | 703 | 662 | 676 | 58,000 |
2000/05/17 | 715 | 715 | 695 | 710 | 235,000 |
2000/05/16 | 611 | 690 | 610 | 675 | 160,000 |
2000/05/15 | 582 | 627 | 582 | 611 | 75,000 |
2000/05/12 | 580 | 580 | 557 | 578 | 52,000 |
2000/05/11 | 570 | 570 | 559 | 570 | 51,000 |
2000/05/10 | 565 | 580 | 560 | 570 | 53,000 |
2000/05/09 | 563 | 568 | 551 | 553 | 41,000 |
2000/05/08 | 579 | 579 | 565 | 570 | 62,000 |
2000/05/02 | 561 | 575 | 561 | 571 | 67,000 |
2000/05/01 | 555 | 569 | 550 | 569 | 73,000 |
2000/04/28 | 550 | 585 | 550 | 551 | 64,000 |
2000/04/27 | 550 | 555 | 546 | 546 | 72,000 |
2000/04/26 | 542 | 560 | 540 | 549 | 51,000 |
2000/04/25 | 583 | 584 | 530 | 541 | 85,000 |
2000/04/24 | 571 | 571 | 550 | 553 | 47,000 |
2000/04/21 | 572 | 572 | 541 | 541 | 44,000 |
2000/04/20 | 579 | 583 | 570 | 582 | 74,000 |
2000/04/19 | 608 | 610 | 578 | 584 | 97,000 |
2000/04/18 | 590 | 590 | 570 | 575 | 81,000 |
2000/04/17 | 570 | 612 | 570 | 573 | 73,000 |
2000/04/14 | 620 | 621 | 610 | 620 | 254,000 |
2000/04/13 | 648 | 648 | 618 | 620 | 23,000 |
2000/04/12 | 638 | 648 | 635 | 638 | 28,000 |
2000/04/11 | 636 | 645 | 635 | 638 | 28,000 |
2000/04/10 | 658 | 658 | 636 | 636 | 75,000 |
2000/04/07 | 648 | 670 | 630 | 648 | 55,000 |
2000/04/06 | 649 | 649 | 635 | 636 | 29,000 |
2000/04/05 | 652 | 674 | 644 | 650 | 37,000 |
2000/04/04 | 680 | 680 | 655 | 655 | 60,000 |
2000/04/03 | 680 | 700 | 665 | 665 | 48,000 |
2000/03/31 | 695 | 715 | 670 | 685 | 56,000 |
2000/03/30 | 711 | 720 | 690 | 695 | 59,000 |
2000/03/29 | 670 | 745 | 660 | 721 | 119,000 |
2000/03/28 | 683 | 683 | 636 | 661 | 91,000 |
2000/03/27 | 600 | 699 | 600 | 681 | 228,000 |
2000/03/24 | 531 | 599 | 531 | 599 | 146,000 |
2000/03/23 | 530 | 531 | 524 | 530 | 19,000 |
2000/03/22 | 550 | 560 | 531 | 533 | 24,000 |
2000/03/21 | 540 | 541 | 530 | 540 | 71,000 |
2000/03/17 | 541 | 541 | 520 | 530 | 82,000 |
2000/03/16 | 516 | 565 | 516 | 550 | 38,000 |
2000/03/15 | 541 | 541 | 530 | 541 | 44,000 |
2000/03/14 | 560 | 560 | 532 | 541 | 57,000 |
2000/03/13 | 531 | 561 | 529 | 550 | 486,000 |
2000/03/10 | 572 | 572 | 530 | 540 | 117,000 |
2000/03/09 | 530 | 530 | 512 | 512 | 61,000 |
2000/03/08 | 536 | 548 | 535 | 535 | 33,000 |
2000/03/07 | 540 | 549 | 537 | 540 | 57,000 |
2000/03/06 | 576 | 585 | 550 | 550 | 31,000 |
2000/03/03 | 585 | 595 | 577 | 577 | 42,000 |
2000/03/02 | 595 | 598 | 582 | 585 | 45,000 |
2000/03/01 | 594 | 609 | 594 | 594 | 69,000 |
2000/02/29 | 591 | 601 | 588 | 593 | 57,000 |
2000/02/28 | 590 | 600 | 590 | 591 | 78,000 |
2000/02/25 | 600 | 600 | 580 | 599 | 61,000 |
2000/02/24 | 560 | 575 | 554 | 572 | 39,000 |
2000/02/23 | 541 | 560 | 540 | 540 | 31,000 |
2000/02/22 | 560 | 560 | 540 | 541 | 47,000 |
2000/02/21 | 579 | 579 | 560 | 561 | 34,000 |
2000/02/18 | 601 | 609 | 576 | 576 | 38,000 |
2000/02/17 | 574 | 600 | 574 | 595 | 58,000 |
2000/02/16 | 560 | 573 | 552 | 573 | 108,000 |
2000/02/15 | 600 | 600 | 571 | 590 | 104,000 |
2000/02/14 | 650 | 650 | 600 | 600 | 39,000 |
2000/02/10 | 665 | 665 | 650 | 660 | 49,000 |
2000/02/09 | 664 | 680 | 664 | 680 | 24,000 |
2000/02/08 | 696 | 700 | 661 | 664 | 34,000 |
2000/02/07 | 705 | 705 | 696 | 696 | 40,000 |
2000/02/04 | 713 | 715 | 712 | 712 | 22,000 |
2000/02/03 | 716 | 716 | 706 | 710 | 14,000 |
2000/02/02 | 747 | 747 | 712 | 713 | 17,000 |
2000/02/01 | 718 | 729 | 715 | 718 | 37,000 |
2000/01/31 | 707 | 747 | 707 | 708 | 5,000 |
2000/01/28 | 710 | 711 | 700 | 706 | 41,000 |
2000/01/27 | 712 | 722 | 710 | 720 | 22,000 |
2000/01/26 | 725 | 735 | 725 | 726 | 19,000 |
2000/01/25 | 725 | 740 | 725 | 740 | 28,000 |
2000/01/24 | 750 | 750 | 733 | 750 | 19,000 |
2000/01/21 | 729 | 729 | 720 | 720 | 11,000 |
2000/01/20 | 740 | 740 | 725 | 733 | 12,000 |
2000/01/19 | 726 | 748 | 725 | 740 | 39,000 |
2000/01/18 | 760 | 760 | 725 | 725 | 26,000 |
2000/01/17 | 730 | 760 | 720 | 760 | 26,000 |
2000/01/14 | 770 | 780 | 720 | 720 | 35,000 |
2000/01/13 | 701 | 768 | 701 | 760 | 43,000 |
2000/01/12 | 720 | 720 | 701 | 701 | 34,000 |
2000/01/11 | 720 | 730 | 710 | 721 | 13,000 |
2000/01/07 | 701 | 722 | 700 | 720 | 38,000 |
2000/01/06 | 698 | 700 | 690 | 700 | 42,000 |
2000/01/05 | 700 | 701 | 690 | 699 | 79,000 |
2000/01/04 | 749 | 749 | 700 | 700 | 16,000 |