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 |
---|---|---|---|---|---|
2001/12/28 | 251 | 279 | 251 | 279 | 12,000 |
2001/12/27 | 249 | 251 | 249 | 251 | 11,000 |
2001/12/26 | 253 | 258 | 253 | 255 | 21,000 |
2001/12/25 | 280 | 285 | 250 | 250 | 26,000 |
2001/12/21 | 272 | 280 | 272 | 280 | 19,000 |
2001/12/20 | 260 | 269 | 256 | 269 | 24,000 |
2001/12/19 | 269 | 269 | 257 | 257 | 34,000 |
2001/12/18 | 267 | 269 | 267 | 269 | 17,000 |
2001/12/17 | 269 | 269 | 262 | 265 | 32,000 |
2001/12/14 | 264 | 269 | 261 | 269 | 101,000 |
2001/12/13 | 247 | 254 | 245 | 249 | 11,000 |
2001/12/12 | 254 | 254 | 247 | 247 | 20,000 |
2001/12/11 | 260 | 260 | 254 | 254 | 10,000 |
2001/12/10 | 267 | 267 | 260 | 260 | 8,000 |
2001/12/07 | 275 | 275 | 270 | 270 | 12,000 |
2001/12/06 | 283 | 283 | 269 | 275 | 23,000 |
2001/12/05 | 283 | 283 | 268 | 268 | 17,000 |
2001/12/04 | 265 | 268 | 263 | 263 | 13,000 |
2001/12/03 | 280 | 285 | 265 | 265 | 17,000 |
2001/11/30 | 277 | 277 | 275 | 275 | 7,000 |
2001/11/29 | 276 | 277 | 276 | 277 | 7,000 |
2001/11/28 | 286 | 286 | 272 | 272 | 9,000 |
2001/11/27 | 281 | 287 | 281 | 285 | 20,000 |
2001/11/26 | 290 | 290 | 280 | 281 | 25,000 |
2001/11/22 | 280 | 280 | 277 | 280 | 8,000 |
2001/11/21 | 286 | 286 | 282 | 285 | 13,000 |
2001/11/20 | 282 | 284 | 280 | 280 | 15,000 |
2001/11/19 | 281 | 286 | 281 | 284 | 6,000 |
2001/11/16 | 289 | 289 | 286 | 286 | 13,000 |
2001/11/15 | 286 | 286 | 285 | 286 | 15,000 |
2001/11/14 | 288 | 288 | 279 | 281 | 11,000 |
2001/11/13 | 292 | 292 | 282 | 283 | 7,000 |
2001/11/12 | 282 | 282 | 277 | 282 | 7,000 |
2001/11/09 | 295 | 297 | 288 | 288 | 23,000 |
2001/11/08 | 288 | 288 | 286 | 286 | 12,000 |
2001/11/07 | 289 | 292 | 285 | 287 | 22,000 |
2001/11/06 | 296 | 296 | 287 | 288 | 15,000 |
2001/11/05 | 294 | 297 | 290 | 293 | 23,000 |
2001/11/02 | 307 | 307 | 295 | 295 | 28,000 |
2001/11/01 | 310 | 310 | 300 | 303 | 45,000 |
2001/10/31 | 310 | 310 | 298 | 300 | 26,000 |
2001/10/30 | 304 | 305 | 301 | 305 | 14,000 |
2001/10/29 | 309 | 319 | 307 | 307 | 27,000 |
2001/10/26 | 310 | 312 | 305 | 308 | 41,000 |
2001/10/25 | 319 | 321 | 318 | 321 | 52,000 |
2001/10/24 | 320 | 325 | 316 | 316 | 52,000 |
2001/10/23 | 300 | 315 | 300 | 315 | 32,000 |
2001/10/22 | 314 | 314 | 300 | 300 | 36,000 |
2001/10/19 | 328 | 328 | 310 | 315 | 22,000 |
2001/10/18 | 332 | 332 | 321 | 330 | 33,000 |
2001/10/17 | 330 | 335 | 330 | 334 | 52,000 |
2001/10/16 | 318 | 343 | 315 | 337 | 145,000 |
2001/10/15 | 309 | 315 | 307 | 313 | 29,000 |
2001/10/12 | 310 | 315 | 308 | 309 | 20,000 |
2001/10/11 | 299 | 310 | 299 | 305 | 25,000 |
2001/10/10 | 307 | 307 | 299 | 299 | 29,000 |
2001/10/09 | 326 | 326 | 310 | 312 | 39,000 |
2001/10/05 | 325 | 325 | 313 | 321 | 33,000 |
2001/10/04 | 301 | 320 | 301 | 320 | 64,000 |
2001/10/03 | 310 | 319 | 303 | 310 | 55,000 |
2001/10/02 | 299 | 308 | 294 | 305 | 54,000 |
2001/10/01 | 295 | 310 | 290 | 299 | 77,000 |
2001/09/28 | 264 | 285 | 264 | 285 | 43,000 |
2001/09/27 | 250 | 260 | 250 | 260 | 167,000 |
2001/09/26 | 241 | 250 | 241 | 250 | 15,000 |
2001/09/25 | 270 | 275 | 230 | 231 | 37,000 |
2001/09/21 | 245 | 250 | 245 | 250 | 24,000 |
2001/09/20 | 257 | 258 | 248 | 250 | 29,000 |
2001/09/19 | 246 | 257 | 246 | 257 | 31,000 |
2001/09/18 | 242 | 256 | 242 | 246 | 19,000 |
2001/09/17 | 259 | 259 | 240 | 247 | 27,000 |
2001/09/14 | 237 | 276 | 235 | 264 | 72,000 |
2001/09/13 | 232 | 238 | 232 | 237 | 33,000 |
2001/09/12 | 221 | 239 | 221 | 230 | 33,000 |
2001/09/11 | 261 | 263 | 256 | 261 | 22,000 |
2001/09/10 | 283 | 283 | 276 | 276 | 10,000 |
2001/09/07 | 288 | 290 | 282 | 282 | 17,000 |
2001/09/06 | 290 | 290 | 290 | 290 | 7,000 |
2001/09/05 | 300 | 300 | 295 | 295 | 18,000 |
2001/09/04 | 301 | 305 | 295 | 301 | 31,000 |
2001/09/03 | 320 | 325 | 315 | 315 | 16,000 |
2001/08/31 | 328 | 332 | 320 | 320 | 21,000 |
2001/08/30 | 339 | 339 | 330 | 330 | 11,000 |
2001/08/29 | 330 | 334 | 330 | 334 | 5,000 |
2001/08/28 | 342 | 342 | 333 | 333 | 14,000 |
2001/08/27 | 337 | 337 | 337 | 337 | 14,000 |
2001/08/24 | 320 | 322 | 320 | 322 | 9,000 |
2001/08/23 | 325 | 325 | 320 | 320 | 4,000 |
2001/08/22 | 321 | 322 | 319 | 320 | 21,000 |
2001/08/21 | 321 | 322 | 320 | 321 | 8,000 |
2001/08/20 | 336 | 336 | 330 | 330 | 9,000 |
2001/08/17 | 334 | 334 | 331 | 331 | 11,000 |
2001/08/16 | 344 | 344 | 331 | 331 | 8,000 |
2001/08/15 | 345 | 345 | 341 | 345 | 14,000 |
2001/08/14 | 332 | 340 | 331 | 340 | 15,000 |
2001/08/13 | 350 | 350 | 330 | 330 | 11,000 |
2001/08/10 | 350 | 351 | 350 | 350 | 16,000 |
2001/08/09 | 340 | 340 | 340 | 340 | 12,000 |
2001/08/08 | 341 | 342 | 341 | 342 | 4,000 |
2001/08/07 | 344 | 345 | 344 | 344 | 16,000 |
2001/08/06 | 345 | 345 | 340 | 345 | 7,000 |
2001/08/03 | 345 | 355 | 345 | 354 | 9,000 |
2001/08/02 | 345 | 352 | 344 | 350 | 45,000 |
2001/08/01 | 345 | 345 | 338 | 345 | 29,000 |
2001/07/31 | 333 | 340 | 330 | 340 | 43,000 |
2001/07/30 | 345 | 345 | 331 | 332 | 19,000 |
2001/07/27 | 340 | 347 | 340 | 347 | 11,000 |
2001/07/26 | 354 | 354 | 349 | 350 | 13,000 |
2001/07/25 | 357 | 357 | 351 | 355 | 12,000 |
2001/07/24 | 355 | 357 | 355 | 357 | 11,000 |
2001/07/23 | 356 | 360 | 350 | 355 | 7,000 |
2001/07/19 | 360 | 361 | 358 | 360 | 88,000 |
2001/07/18 | 360 | 360 | 360 | 360 | 15,000 |
2001/07/17 | 359 | 360 | 359 | 360 | 6,000 |
2001/07/16 | 360 | 360 | 360 | 360 | 4,000 |
2001/07/13 | 360 | 360 | 355 | 355 | 8,000 |
2001/07/12 | 363 | 363 | 358 | 361 | 11,000 |
2001/07/11 | 355 | 365 | 348 | 365 | 52,000 |
2001/07/10 | 370 | 370 | 355 | 359 | 13,000 |
2001/07/09 | 372 | 372 | 366 | 366 | 29,000 |
2001/07/06 | 377 | 377 | 373 | 373 | 11,000 |
2001/07/05 | 382 | 382 | 378 | 380 | 12,000 |
2001/07/04 | 382 | 390 | 382 | 388 | 11,000 |
2001/07/03 | 384 | 386 | 384 | 386 | 4,000 |
2001/07/02 | 391 | 391 | 380 | 384 | 25,000 |
2001/06/29 | 403 | 405 | 399 | 399 | 23,000 |
2001/06/28 | 395 | 400 | 395 | 398 | 20,000 |
2001/06/27 | 405 | 405 | 382 | 382 | 26,000 |
2001/06/26 | 399 | 406 | 399 | 405 | 22,000 |
2001/06/25 | 400 | 410 | 398 | 403 | 29,000 |
2001/06/22 | 384 | 390 | 384 | 390 | 10,000 |
2001/06/21 | 391 | 391 | 373 | 373 | 12,000 |
2001/06/20 | 380 | 380 | 370 | 374 | 17,000 |
2001/06/19 | 390 | 390 | 388 | 388 | 5,000 |
2001/06/18 | 390 | 390 | 388 | 388 | 2,000 |
2001/06/15 | 378 | 378 | 371 | 371 | 15,000 |
2001/06/14 | 375 | 379 | 375 | 379 | 5,000 |
2001/06/13 | 372 | 380 | 372 | 380 | 12,000 |
2001/06/12 | 380 | 386 | 380 | 380 | 15,000 |
2001/06/11 | 399 | 399 | 386 | 389 | 9,000 |
2001/06/08 | 389 | 390 | 384 | 390 | 89,000 |
2001/06/07 | 399 | 399 | 399 | 399 | 1,000 |
2001/06/06 | 400 | 405 | 400 | 400 | 8,000 |
2001/06/05 | 402 | 405 | 401 | 405 | 14,000 |
2001/06/04 | 401 | 401 | 400 | 401 | 6,000 |
2001/06/01 | 412 | 412 | 400 | 400 | 14,000 |
2001/05/31 | 403 | 403 | 400 | 402 | 34,000 |
2001/05/30 | 412 | 414 | 406 | 406 | 18,000 |
2001/05/29 | 418 | 418 | 415 | 415 | 18,000 |
2001/05/28 | 420 | 424 | 408 | 424 | 25,000 |
2001/05/25 | 420 | 421 | 420 | 420 | 11,000 |
2001/05/24 | 420 | 420 | 418 | 418 | 7,000 |
2001/05/23 | 418 | 426 | 418 | 421 | 12,000 |
2001/05/22 | 428 | 428 | 418 | 421 | 37,000 |
2001/05/21 | 428 | 428 | 410 | 413 | 25,000 |
2001/05/18 | 410 | 427 | 410 | 427 | 30,000 |
2001/05/17 | 426 | 427 | 411 | 413 | 14,000 |
2001/05/16 | 415 | 425 | 415 | 425 | 10,000 |
2001/05/15 | 428 | 428 | 423 | 427 | 9,000 |
2001/05/14 | 418 | 424 | 418 | 423 | 11,000 |
2001/05/11 | 411 | 420 | 411 | 420 | 10,000 |
2001/05/10 | 419 | 419 | 416 | 416 | 12,000 |
2001/05/09 | 420 | 420 | 413 | 413 | 12,000 |
2001/05/08 | 421 | 425 | 414 | 414 | 21,000 |
2001/05/07 | 420 | 423 | 420 | 420 | 20,000 |
2001/05/02 | 432 | 432 | 421 | 421 | 16,000 |
2001/05/01 | 419 | 430 | 419 | 430 | 13,000 |
2001/04/27 | 429 | 430 | 422 | 425 | 10,000 |
2001/04/26 | 429 | 430 | 421 | 429 | 22,000 |
2001/04/25 | 420 | 430 | 418 | 430 | 21,000 |
2001/04/24 | 418 | 418 | 403 | 408 | 12,000 |
2001/04/23 | 411 | 420 | 411 | 419 | 18,000 |
2001/04/20 | 419 | 420 | 417 | 418 | 6,000 |
2001/04/19 | 420 | 420 | 415 | 420 | 16,000 |
2001/04/18 | 415 | 420 | 410 | 420 | 16,000 |
2001/04/17 | 410 | 410 | 410 | 410 | 3,000 |
2001/04/16 | 420 | 420 | 410 | 410 | 4,000 |
2001/04/13 | 401 | 415 | 401 | 415 | 8,000 |
2001/04/12 | 406 | 406 | 404 | 405 | 11,000 |
2001/04/11 | 411 | 411 | 400 | 406 | 22,000 |
2001/04/10 | 410 | 417 | 410 | 411 | 4,000 |
2001/04/09 | 419 | 419 | 410 | 410 | 6,000 |
2001/04/06 | 431 | 438 | 415 | 415 | 20,000 |
2001/04/05 | 415 | 420 | 412 | 420 | 21,000 |
2001/04/04 | 413 | 415 | 405 | 415 | 26,000 |
2001/04/03 | 402 | 415 | 402 | 410 | 29,000 |
2001/04/02 | 415 | 415 | 398 | 401 | 27,000 |
2001/03/30 | 430 | 430 | 411 | 411 | 20,000 |
2001/03/29 | 437 | 440 | 425 | 425 | 30,000 |
2001/03/28 | 424 | 440 | 421 | 435 | 60,000 |
2001/03/27 | 415 | 425 | 400 | 414 | 43,000 |
2001/03/26 | 411 | 415 | 396 | 415 | 77,000 |
2001/03/23 | 415 | 425 | 396 | 396 | 37,000 |
2001/03/22 | 429 | 441 | 405 | 425 | 22,000 |
2001/03/21 | 398 | 430 | 398 | 430 | 48,000 |
2001/03/19 | 400 | 410 | 400 | 405 | 15,000 |
2001/03/16 | 399 | 412 | 399 | 400 | 17,000 |
2001/03/15 | 381 | 405 | 381 | 405 | 37,000 |
2001/03/14 | 380 | 385 | 376 | 376 | 35,000 |
2001/03/13 | 376 | 386 | 376 | 380 | 20,000 |
2001/03/12 | 409 | 409 | 401 | 401 | 8,000 |
2001/03/09 | 390 | 405 | 390 | 402 | 81,000 |
2001/03/08 | 412 | 425 | 412 | 421 | 14,000 |
2001/03/07 | 430 | 430 | 403 | 403 | 15,000 |
2001/03/06 | 391 | 416 | 391 | 416 | 29,000 |
2001/03/05 | 406 | 406 | 400 | 400 | 15,000 |
2001/03/02 | 433 | 433 | 405 | 405 | 10,000 |
2001/03/01 | 410 | 439 | 406 | 418 | 33,000 |
2001/02/28 | 434 | 434 | 411 | 411 | 24,000 |
2001/02/27 | 458 | 459 | 444 | 444 | 37,000 |
2001/02/26 | 419 | 466 | 419 | 464 | 58,000 |
2001/02/23 | 410 | 419 | 410 | 419 | 22,000 |
2001/02/22 | 407 | 414 | 407 | 411 | 32,000 |
2001/02/21 | 410 | 412 | 410 | 412 | 24,000 |
2001/02/20 | 410 | 414 | 410 | 411 | 12,000 |
2001/02/19 | 408 | 410 | 407 | 410 | 15,000 |
2001/02/16 | 412 | 412 | 407 | 410 | 25,000 |
2001/02/15 | 400 | 412 | 400 | 412 | 47,000 |
2001/02/14 | 395 | 410 | 390 | 404 | 63,000 |
2001/02/13 | 370 | 390 | 370 | 390 | 29,000 |
2001/02/09 | 365 | 380 | 365 | 380 | 22,000 |
2001/02/08 | 371 | 375 | 368 | 369 | 27,000 |
2001/02/07 | 369 | 372 | 369 | 370 | 13,000 |
2001/02/06 | 375 | 377 | 373 | 373 | 16,000 |
2001/02/05 | 370 | 380 | 370 | 379 | 5,000 |
2001/02/02 | 381 | 384 | 380 | 380 | 35,000 |
2001/02/01 | 387 | 387 | 383 | 385 | 47,000 |
2001/01/31 | 368 | 382 | 368 | 382 | 27,000 |
2001/01/30 | 361 | 373 | 361 | 372 | 15,000 |
2001/01/29 | 350 | 366 | 350 | 358 | 20,000 |
2001/01/26 | 354 | 354 | 344 | 344 | 103,000 |
2001/01/25 | 371 | 380 | 353 | 353 | 72,000 |
2001/01/24 | 385 | 390 | 385 | 386 | 7,000 |
2001/01/23 | 383 | 390 | 383 | 385 | 28,000 |
2001/01/22 | 379 | 379 | 379 | 379 | 5,000 |
2001/01/19 | 370 | 388 | 370 | 381 | 13,000 |
2001/01/18 | 388 | 389 | 368 | 369 | 22,000 |
2001/01/17 | 393 | 393 | 384 | 389 | 13,000 |
2001/01/16 | 395 | 395 | 390 | 393 | 10,000 |
2001/01/15 | 395 | 395 | 390 | 390 | 9,000 |
2001/01/12 | 350 | 365 | 349 | 365 | 31,000 |
2001/01/11 | 354 | 354 | 349 | 350 | 26,000 |
2001/01/10 | 351 | 355 | 350 | 355 | 12,000 |
2001/01/09 | 350 | 353 | 350 | 352 | 23,000 |
2001/01/05 | 360 | 366 | 357 | 357 | 14,000 |
2001/01/04 | 380 | 380 | 360 | 360 | 14,000 |