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 |
---|---|---|---|---|---|
2002/12/30 | 323 | 324 | 319 | 319 | 5,000 |
2002/12/27 | 318 | 330 | 317 | 327 | 23,000 |
2002/12/26 | 309 | 317 | 309 | 317 | 22,000 |
2002/12/25 | 314 | 319 | 311 | 319 | 15,000 |
2002/12/24 | 300 | 320 | 300 | 314 | 55,000 |
2002/12/20 | 313 | 320 | 304 | 320 | 41,000 |
2002/12/19 | 308 | 309 | 303 | 308 | 39,000 |
2002/12/18 | 301 | 306 | 295 | 298 | 37,000 |
2002/12/17 | 311 | 316 | 302 | 305 | 16,000 |
2002/12/16 | 327 | 327 | 319 | 319 | 34,000 |
2002/12/13 | 335 | 336 | 327 | 327 | 104,000 |
2002/12/12 | 336 | 339 | 334 | 339 | 11,000 |
2002/12/11 | 345 | 345 | 330 | 333 | 17,000 |
2002/12/10 | 333 | 340 | 332 | 337 | 17,000 |
2002/12/09 | 335 | 335 | 331 | 335 | 11,000 |
2002/12/06 | 346 | 346 | 324 | 330 | 27,000 |
2002/12/05 | 354 | 354 | 341 | 346 | 20,000 |
2002/12/04 | 346 | 355 | 345 | 354 | 19,000 |
2002/12/03 | 342 | 347 | 340 | 346 | 18,000 |
2002/12/02 | 344 | 348 | 340 | 340 | 22,000 |
2002/11/29 | 351 | 358 | 348 | 354 | 40,000 |
2002/11/28 | 359 | 359 | 354 | 354 | 27,000 |
2002/11/27 | 351 | 360 | 351 | 356 | 24,000 |
2002/11/26 | 360 | 360 | 351 | 351 | 19,000 |
2002/11/25 | 347 | 355 | 342 | 355 | 49,000 |
2002/11/22 | 344 | 346 | 340 | 345 | 48,000 |
2002/11/21 | 342 | 343 | 338 | 343 | 13,000 |
2002/11/20 | 325 | 343 | 325 | 343 | 22,000 |
2002/11/19 | 331 | 331 | 324 | 325 | 14,000 |
2002/11/18 | 344 | 344 | 332 | 333 | 21,000 |
2002/11/15 | 345 | 345 | 336 | 336 | 33,000 |
2002/11/14 | 336 | 336 | 335 | 336 | 39,000 |
2002/11/13 | 334 | 338 | 334 | 338 | 19,000 |
2002/11/12 | 338 | 345 | 338 | 344 | 17,000 |
2002/11/11 | 338 | 343 | 333 | 338 | 14,000 |
2002/11/08 | 347 | 349 | 343 | 349 | 19,000 |
2002/11/07 | 345 | 348 | 344 | 348 | 17,000 |
2002/11/06 | 348 | 348 | 344 | 344 | 26,000 |
2002/11/05 | 333 | 347 | 332 | 347 | 19,000 |
2002/11/01 | 340 | 340 | 330 | 331 | 14,000 |
2002/10/31 | 347 | 348 | 334 | 335 | 18,000 |
2002/10/30 | 340 | 349 | 340 | 348 | 42,000 |
2002/10/29 | 345 | 346 | 339 | 339 | 15,000 |
2002/10/28 | 348 | 348 | 344 | 347 | 11,000 |
2002/10/25 | 345 | 350 | 345 | 350 | 34,000 |
2002/10/24 | 348 | 348 | 334 | 335 | 12,000 |
2002/10/23 | 331 | 349 | 326 | 349 | 17,000 |
2002/10/22 | 348 | 350 | 334 | 335 | 22,000 |
2002/10/21 | 343 | 350 | 343 | 347 | 29,000 |
2002/10/18 | 334 | 339 | 331 | 339 | 18,000 |
2002/10/17 | 338 | 340 | 329 | 334 | 22,000 |
2002/10/16 | 335 | 336 | 328 | 335 | 20,000 |
2002/10/15 | 340 | 340 | 332 | 334 | 22,000 |
2002/10/11 | 325 | 340 | 325 | 337 | 33,000 |
2002/10/10 | 321 | 323 | 317 | 321 | 22,000 |
2002/10/09 | 319 | 328 | 318 | 321 | 22,000 |
2002/10/08 | 315 | 318 | 315 | 318 | 18,000 |
2002/10/07 | 320 | 321 | 313 | 320 | 19,000 |
2002/10/04 | 319 | 326 | 319 | 325 | 10,000 |
2002/10/03 | 340 | 340 | 331 | 331 | 19,000 |
2002/10/02 | 323 | 338 | 322 | 338 | 13,000 |
2002/10/01 | 316 | 323 | 316 | 323 | 13,000 |
2002/09/30 | 340 | 340 | 331 | 331 | 14,000 |
2002/09/27 | 335 | 340 | 330 | 340 | 46,000 |
2002/09/26 | 320 | 335 | 320 | 332 | 26,000 |
2002/09/25 | 335 | 335 | 314 | 314 | 17,000 |
2002/09/24 | 326 | 335 | 321 | 335 | 33,000 |
2002/09/20 | 322 | 327 | 322 | 326 | 30,000 |
2002/09/19 | 316 | 325 | 315 | 319 | 33,000 |
2002/09/18 | 313 | 313 | 305 | 309 | 10,000 |
2002/09/17 | 314 | 319 | 309 | 314 | 39,000 |
2002/09/13 | 280 | 292 | 280 | 291 | 120,000 |
2002/09/12 | 305 | 309 | 300 | 300 | 33,000 |
2002/09/11 | 297 | 301 | 297 | 300 | 14,000 |
2002/09/10 | 299 | 314 | 299 | 307 | 20,000 |
2002/09/09 | 287 | 294 | 282 | 294 | 11,000 |
2002/09/06 | 290 | 290 | 283 | 288 | 11,000 |
2002/09/05 | 295 | 299 | 289 | 299 | 34,000 |
2002/09/04 | 287 | 290 | 283 | 290 | 30,000 |
2002/09/03 | 302 | 302 | 290 | 290 | 46,000 |
2002/09/02 | 314 | 314 | 302 | 307 | 23,000 |
2002/08/30 | 312 | 312 | 303 | 309 | 23,000 |
2002/08/29 | 310 | 310 | 305 | 307 | 26,000 |
2002/08/28 | 320 | 324 | 310 | 310 | 22,000 |
2002/08/27 | 322 | 330 | 317 | 325 | 15,000 |
2002/08/26 | 326 | 338 | 321 | 337 | 38,000 |
2002/08/23 | 325 | 325 | 314 | 325 | 19,000 |
2002/08/22 | 316 | 322 | 312 | 321 | 27,000 |
2002/08/21 | 309 | 319 | 308 | 316 | 23,000 |
2002/08/20 | 304 | 308 | 303 | 304 | 17,000 |
2002/08/19 | 321 | 321 | 304 | 304 | 24,000 |
2002/08/16 | 323 | 323 | 313 | 321 | 13,000 |
2002/08/15 | 323 | 323 | 308 | 313 | 22,000 |
2002/08/14 | 306 | 319 | 306 | 313 | 17,000 |
2002/08/13 | 301 | 309 | 301 | 305 | 15,000 |
2002/08/12 | 315 | 318 | 315 | 315 | 13,000 |
2002/08/09 | 319 | 320 | 315 | 315 | 26,000 |
2002/08/08 | 304 | 306 | 300 | 300 | 22,000 |
2002/08/07 | 320 | 320 | 304 | 304 | 13,000 |
2002/08/06 | 306 | 311 | 306 | 306 | 6,000 |
2002/08/05 | 310 | 320 | 310 | 320 | 5,000 |
2002/08/02 | 313 | 324 | 309 | 319 | 17,000 |
2002/08/01 | 314 | 314 | 314 | 314 | 1,000 |
2002/07/31 | 310 | 314 | 309 | 314 | 8,000 |
2002/07/30 | 310 | 317 | 310 | 317 | 13,000 |
2002/07/29 | 314 | 315 | 298 | 298 | 30,000 |
2002/07/26 | 322 | 327 | 312 | 312 | 21,000 |
2002/07/25 | 344 | 348 | 340 | 347 | 46,000 |
2002/07/24 | 326 | 340 | 313 | 340 | 49,000 |
2002/07/23 | 318 | 331 | 312 | 331 | 33,000 |
2002/07/22 | 300 | 322 | 300 | 312 | 38,000 |
2002/07/19 | 300 | 314 | 300 | 304 | 14,000 |
2002/07/18 | 322 | 322 | 300 | 300 | 26,000 |
2002/07/17 | 300 | 302 | 291 | 302 | 20,000 |
2002/07/16 | 310 | 312 | 305 | 310 | 26,000 |
2002/07/15 | 335 | 335 | 311 | 311 | 23,000 |
2002/07/12 | 333 | 333 | 326 | 326 | 31,000 |
2002/07/11 | 319 | 319 | 318 | 318 | 9,000 |
2002/07/10 | 334 | 334 | 321 | 321 | 7,000 |
2002/07/09 | 321 | 335 | 321 | 335 | 15,000 |
2002/07/08 | 325 | 333 | 325 | 330 | 7,000 |
2002/07/05 | 327 | 327 | 327 | 327 | 2,000 |
2002/07/04 | 331 | 331 | 328 | 329 | 5,000 |
2002/07/03 | 328 | 335 | 326 | 335 | 22,000 |
2002/07/02 | 321 | 326 | 316 | 326 | 40,000 |
2002/07/01 | 314 | 314 | 310 | 311 | 8,000 |
2002/06/28 | 305 | 315 | 305 | 315 | 9,000 |
2002/06/27 | 310 | 324 | 305 | 305 | 11,000 |
2002/06/26 | 325 | 325 | 311 | 311 | 16,000 |
2002/06/25 | 326 | 345 | 326 | 327 | 32,000 |
2002/06/24 | 293 | 316 | 293 | 316 | 28,000 |
2002/06/21 | 312 | 322 | 295 | 295 | 46,000 |
2002/06/20 | 310 | 313 | 304 | 311 | 28,000 |
2002/06/19 | 332 | 332 | 315 | 320 | 28,000 |
2002/06/18 | 331 | 352 | 325 | 352 | 15,000 |
2002/06/17 | 340 | 340 | 330 | 331 | 48,000 |
2002/06/14 | 362 | 362 | 342 | 342 | 156,000 |
2002/06/13 | 352 | 354 | 341 | 342 | 21,000 |
2002/06/12 | 345 | 345 | 340 | 342 | 16,000 |
2002/06/11 | 345 | 345 | 342 | 344 | 35,000 |
2002/06/10 | 348 | 356 | 345 | 347 | 12,000 |
2002/06/07 | 345 | 361 | 337 | 351 | 19,000 |
2002/06/06 | 361 | 364 | 350 | 350 | 37,000 |
2002/06/05 | 370 | 371 | 356 | 356 | 18,000 |
2002/06/04 | 375 | 375 | 370 | 371 | 30,000 |
2002/06/03 | 398 | 398 | 377 | 379 | 27,000 |
2002/05/31 | 398 | 398 | 380 | 386 | 34,000 |
2002/05/30 | 394 | 400 | 391 | 400 | 31,000 |
2002/05/29 | 395 | 400 | 386 | 395 | 36,000 |
2002/05/28 | 398 | 398 | 387 | 395 | 28,000 |
2002/05/27 | 375 | 405 | 368 | 400 | 58,000 |
2002/05/24 | 374 | 375 | 362 | 375 | 25,000 |
2002/05/23 | 378 | 379 | 369 | 369 | 19,000 |
2002/05/22 | 367 | 373 | 359 | 373 | 19,000 |
2002/05/21 | 351 | 362 | 348 | 362 | 26,000 |
2002/05/20 | 336 | 350 | 336 | 345 | 15,000 |
2002/05/17 | 355 | 360 | 340 | 340 | 18,000 |
2002/05/16 | 340 | 355 | 340 | 351 | 23,000 |
2002/05/15 | 350 | 350 | 325 | 325 | 27,000 |
2002/05/14 | 347 | 347 | 337 | 339 | 17,000 |
2002/05/13 | 350 | 350 | 350 | 350 | 5,000 |
2002/05/10 | 360 | 360 | 347 | 349 | 19,000 |
2002/05/09 | 367 | 375 | 366 | 366 | 15,000 |
2002/05/08 | 366 | 379 | 366 | 372 | 28,000 |
2002/05/07 | 382 | 382 | 365 | 370 | 43,000 |
2002/05/02 | 390 | 392 | 387 | 387 | 33,000 |
2002/05/01 | 383 | 395 | 375 | 387 | 71,000 |
2002/04/30 | 384 | 385 | 370 | 373 | 105,000 |
2002/04/26 | 349 | 359 | 348 | 359 | 49,000 |
2002/04/25 | 353 | 353 | 348 | 348 | 14,000 |
2002/04/24 | 349 | 360 | 349 | 355 | 32,000 |
2002/04/23 | 350 | 355 | 349 | 350 | 27,000 |
2002/04/22 | 345 | 360 | 345 | 354 | 30,000 |
2002/04/19 | 354 | 359 | 338 | 344 | 30,000 |
2002/04/18 | 334 | 360 | 333 | 359 | 48,000 |
2002/04/17 | 339 | 345 | 328 | 333 | 73,000 |
2002/04/16 | 314 | 325 | 310 | 325 | 44,000 |
2002/04/15 | 320 | 320 | 310 | 314 | 20,000 |
2002/04/12 | 305 | 315 | 305 | 315 | 12,000 |
2002/04/11 | 320 | 320 | 308 | 308 | 10,000 |
2002/04/10 | 313 | 320 | 313 | 318 | 23,000 |
2002/04/09 | 315 | 319 | 313 | 313 | 16,000 |
2002/04/08 | 315 | 315 | 315 | 315 | 20,000 |
2002/04/05 | 310 | 315 | 310 | 310 | 22,000 |
2002/04/04 | 293 | 313 | 293 | 310 | 30,000 |
2002/04/03 | 285 | 299 | 285 | 294 | 16,000 |
2002/04/02 | 294 | 296 | 291 | 291 | 20,000 |
2002/04/01 | 310 | 310 | 294 | 294 | 22,000 |
2002/03/29 | 314 | 314 | 295 | 295 | 14,000 |
2002/03/28 | 311 | 311 | 294 | 294 | 29,000 |
2002/03/27 | 304 | 314 | 304 | 311 | 18,000 |
2002/03/26 | 302 | 308 | 302 | 303 | 3,000 |
2002/03/25 | 319 | 319 | 310 | 310 | 52,000 |
2002/03/22 | 301 | 304 | 300 | 304 | 28,000 |
2002/03/20 | 308 | 309 | 300 | 301 | 25,000 |
2002/03/19 | 305 | 313 | 305 | 313 | 25,000 |
2002/03/18 | 310 | 310 | 300 | 300 | 9,000 |
2002/03/15 | 300 | 300 | 298 | 299 | 14,000 |
2002/03/14 | 296 | 297 | 295 | 296 | 18,000 |
2002/03/13 | 298 | 303 | 295 | 295 | 18,000 |
2002/03/12 | 310 | 310 | 300 | 300 | 9,000 |
2002/03/11 | 298 | 310 | 298 | 307 | 38,000 |
2002/03/08 | 300 | 307 | 298 | 298 | 127,000 |
2002/03/07 | 310 | 313 | 300 | 300 | 14,000 |
2002/03/06 | 307 | 309 | 303 | 309 | 20,000 |
2002/03/05 | 307 | 307 | 286 | 307 | 20,000 |
2002/03/04 | 310 | 320 | 307 | 320 | 32,000 |
2002/03/01 | 315 | 320 | 305 | 308 | 42,000 |
2002/02/28 | 280 | 308 | 280 | 308 | 51,000 |
2002/02/27 | 270 | 280 | 258 | 280 | 56,000 |
2002/02/26 | 258 | 258 | 255 | 258 | 14,000 |
2002/02/25 | 259 | 260 | 258 | 258 | 23,000 |
2002/02/22 | 254 | 254 | 252 | 254 | 20,000 |
2002/02/21 | 255 | 255 | 247 | 247 | 27,000 |
2002/02/20 | 228 | 252 | 228 | 252 | 22,000 |
2002/02/19 | 244 | 244 | 233 | 233 | 12,000 |
2002/02/18 | 257 | 257 | 232 | 245 | 44,000 |
2002/02/15 | 255 | 257 | 245 | 252 | 33,000 |
2002/02/14 | 235 | 253 | 235 | 248 | 26,000 |
2002/02/13 | 225 | 249 | 225 | 235 | 51,000 |
2002/02/12 | 225 | 228 | 220 | 222 | 76,000 |
2002/02/08 | 217 | 227 | 217 | 220 | 114,000 |
2002/02/07 | 227 | 227 | 220 | 227 | 47,000 |
2002/02/06 | 221 | 229 | 221 | 229 | 4,000 |
2002/02/05 | 231 | 237 | 225 | 225 | 13,000 |
2002/02/04 | 231 | 231 | 231 | 231 | 4,000 |
2002/02/01 | 239 | 240 | 235 | 235 | 12,000 |
2002/01/31 | 236 | 248 | 233 | 240 | 13,000 |
2002/01/30 | 241 | 243 | 236 | 236 | 26,000 |
2002/01/29 | 249 | 249 | 245 | 245 | 3,000 |
2002/01/28 | 245 | 250 | 242 | 250 | 10,000 |
2002/01/25 | 248 | 248 | 241 | 241 | 18,000 |
2002/01/24 | 252 | 252 | 246 | 246 | 19,000 |
2002/01/23 | 245 | 249 | 243 | 247 | 7,000 |
2002/01/22 | 254 | 256 | 245 | 252 | 29,000 |
2002/01/21 | 256 | 256 | 245 | 249 | 40,000 |
2002/01/18 | 241 | 251 | 241 | 251 | 15,000 |
2002/01/17 | 240 | 246 | 240 | 241 | 9,000 |
2002/01/16 | 250 | 250 | 245 | 245 | 11,000 |
2002/01/15 | 250 | 250 | 245 | 245 | 12,000 |
2002/01/11 | 251 | 251 | 245 | 245 | 43,000 |
2002/01/10 | 255 | 255 | 245 | 246 | 22,000 |
2002/01/09 | 250 | 252 | 245 | 250 | 36,000 |
2002/01/08 | 270 | 275 | 250 | 250 | 20,000 |
2002/01/07 | 262 | 274 | 259 | 269 | 14,000 |
2002/01/04 | 266 | 271 | 261 | 261 | 4,000 |