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 |
---|---|---|---|---|---|
2004/12/30 | 282 | 282 | 273 | 279 | 42,000 |
2004/12/29 | 266 | 285 | 266 | 275 | 130,000 |
2004/12/28 | 267 | 267 | 266 | 266 | 14,000 |
2004/12/27 | 264 | 269 | 264 | 267 | 106,000 |
2004/12/24 | 262 | 265 | 260 | 260 | 95,000 |
2004/12/22 | 266 | 270 | 262 | 267 | 59,000 |
2004/12/21 | 257 | 270 | 257 | 263 | 44,000 |
2004/12/20 | 253 | 253 | 251 | 252 | 49,000 |
2004/12/17 | 255 | 255 | 249 | 253 | 100,000 |
2004/12/16 | 252 | 254 | 252 | 254 | 15,000 |
2004/12/15 | 251 | 254 | 251 | 253 | 17,000 |
2004/12/14 | 253 | 253 | 251 | 251 | 31,000 |
2004/12/13 | 250 | 253 | 249 | 253 | 35,000 |
2004/12/10 | 250 | 250 | 245 | 249 | 124,000 |
2004/12/09 | 261 | 261 | 253 | 254 | 65,000 |
2004/12/08 | 262 | 264 | 261 | 263 | 24,000 |
2004/12/07 | 261 | 266 | 261 | 263 | 12,000 |
2004/12/06 | 263 | 267 | 263 | 265 | 50,000 |
2004/12/03 | 269 | 272 | 268 | 268 | 23,000 |
2004/12/02 | 269 | 273 | 269 | 273 | 19,000 |
2004/12/01 | 270 | 270 | 261 | 264 | 33,000 |
2004/11/30 | 276 | 276 | 270 | 270 | 18,000 |
2004/11/29 | 271 | 275 | 270 | 273 | 17,000 |
2004/11/26 | 270 | 272 | 270 | 271 | 9,000 |
2004/11/25 | 278 | 278 | 270 | 272 | 22,000 |
2004/11/24 | 271 | 273 | 270 | 273 | 33,000 |
2004/11/22 | 271 | 273 | 270 | 270 | 31,000 |
2004/11/19 | 276 | 278 | 272 | 273 | 21,000 |
2004/11/18 | 278 | 278 | 275 | 275 | 46,000 |
2004/11/17 | 272 | 275 | 272 | 273 | 20,000 |
2004/11/16 | 275 | 275 | 272 | 272 | 19,000 |
2004/11/15 | 271 | 277 | 271 | 277 | 42,000 |
2004/11/12 | 270 | 275 | 270 | 274 | 25,000 |
2004/11/11 | 275 | 275 | 273 | 273 | 22,000 |
2004/11/10 | 273 | 273 | 269 | 270 | 29,000 |
2004/11/09 | 276 | 277 | 276 | 277 | 6,000 |
2004/11/08 | 278 | 278 | 276 | 276 | 6,000 |
2004/11/05 | 272 | 280 | 272 | 277 | 31,000 |
2004/11/04 | 283 | 283 | 273 | 273 | 38,000 |
2004/11/02 | 270 | 273 | 270 | 273 | 3,000 |
2004/11/01 | 275 | 275 | 270 | 272 | 13,000 |
2004/10/29 | 272 | 280 | 270 | 274 | 23,000 |
2004/10/28 | 269 | 277 | 269 | 275 | 13,000 |
2004/10/27 | 273 | 273 | 270 | 273 | 23,000 |
2004/10/26 | 272 | 275 | 272 | 272 | 41,000 |
2004/10/25 | 275 | 276 | 270 | 272 | 31,000 |
2004/10/22 | 278 | 278 | 271 | 271 | 25,000 |
2004/10/21 | 271 | 274 | 271 | 271 | 25,000 |
2004/10/20 | 272 | 277 | 271 | 271 | 18,000 |
2004/10/19 | 276 | 280 | 276 | 277 | 11,000 |
2004/10/18 | 281 | 281 | 274 | 274 | 31,000 |
2004/10/15 | 278 | 280 | 275 | 278 | 50,000 |
2004/10/14 | 281 | 282 | 278 | 279 | 39,000 |
2004/10/13 | 289 | 289 | 283 | 283 | 16,000 |
2004/10/12 | 287 | 290 | 284 | 288 | 56,000 |
2004/10/08 | 282 | 289 | 282 | 287 | 43,000 |
2004/10/07 | 285 | 289 | 280 | 281 | 48,000 |
2004/10/06 | 278 | 284 | 278 | 284 | 37,000 |
2004/10/05 | 283 | 283 | 278 | 278 | 28,000 |
2004/10/04 | 284 | 284 | 280 | 283 | 30,000 |
2004/10/01 | 283 | 283 | 276 | 279 | 27,000 |
2004/09/30 | 279 | 280 | 273 | 275 | 32,000 |
2004/09/29 | 281 | 285 | 277 | 277 | 25,000 |
2004/09/28 | 284 | 284 | 278 | 278 | 48,000 |
2004/09/27 | 288 | 292 | 282 | 283 | 53,000 |
2004/09/24 | 291 | 291 | 282 | 285 | 36,000 |
2004/09/22 | 295 | 295 | 290 | 295 | 38,000 |
2004/09/21 | 303 | 303 | 295 | 295 | 17,000 |
2004/09/17 | 303 | 303 | 296 | 296 | 19,000 |
2004/09/16 | 301 | 302 | 300 | 300 | 24,000 |
2004/09/15 | 310 | 310 | 306 | 306 | 12,000 |
2004/09/14 | 314 | 314 | 310 | 313 | 11,000 |
2004/09/13 | 305 | 311 | 304 | 311 | 25,000 |
2004/09/10 | 309 | 309 | 302 | 303 | 117,000 |
2004/09/09 | 313 | 313 | 308 | 308 | 15,000 |
2004/09/08 | 313 | 317 | 309 | 311 | 22,000 |
2004/09/07 | 320 | 320 | 308 | 309 | 62,000 |
2004/09/06 | 305 | 312 | 297 | 310 | 98,000 |
2004/09/03 | 297 | 298 | 291 | 295 | 28,000 |
2004/09/02 | 296 | 298 | 294 | 297 | 18,000 |
2004/09/01 | 300 | 300 | 293 | 293 | 19,000 |
2004/08/31 | 295 | 295 | 292 | 292 | 8,000 |
2004/08/30 | 298 | 298 | 293 | 298 | 5,000 |
2004/08/27 | 295 | 298 | 294 | 298 | 9,000 |
2004/08/26 | 295 | 300 | 295 | 295 | 9,000 |
2004/08/25 | 299 | 300 | 296 | 300 | 28,000 |
2004/08/24 | 299 | 299 | 294 | 295 | 6,000 |
2004/08/23 | 299 | 299 | 297 | 298 | 18,000 |
2004/08/20 | 294 | 298 | 294 | 297 | 10,000 |
2004/08/19 | 292 | 295 | 292 | 292 | 7,000 |
2004/08/18 | 291 | 292 | 287 | 292 | 11,000 |
2004/08/17 | 294 | 294 | 287 | 287 | 19,000 |
2004/08/16 | 286 | 287 | 286 | 287 | 8,000 |
2004/08/13 | 297 | 297 | 290 | 290 | 19,000 |
2004/08/12 | 297 | 298 | 294 | 296 | 17,000 |
2004/08/11 | 289 | 297 | 289 | 297 | 47,000 |
2004/08/10 | 287 | 289 | 287 | 288 | 17,000 |
2004/08/09 | 292 | 294 | 292 | 292 | 11,000 |
2004/08/06 | 286 | 290 | 286 | 290 | 28,000 |
2004/08/05 | 289 | 293 | 289 | 292 | 23,000 |
2004/08/04 | 302 | 302 | 281 | 290 | 42,000 |
2004/08/03 | 307 | 307 | 293 | 300 | 39,000 |
2004/08/02 | 308 | 308 | 303 | 308 | 26,000 |
2004/07/30 | 315 | 315 | 311 | 313 | 20,000 |
2004/07/29 | 320 | 320 | 305 | 310 | 32,000 |
2004/07/28 | 315 | 315 | 313 | 315 | 16,000 |
2004/07/27 | 315 | 315 | 310 | 310 | 27,000 |
2004/07/26 | 320 | 320 | 315 | 316 | 28,000 |
2004/07/23 | 321 | 321 | 315 | 315 | 15,000 |
2004/07/22 | 317 | 325 | 317 | 320 | 15,000 |
2004/07/21 | 315 | 324 | 315 | 322 | 15,000 |
2004/07/20 | 322 | 322 | 315 | 317 | 13,000 |
2004/07/16 | 319 | 324 | 314 | 324 | 17,000 |
2004/07/15 | 324 | 325 | 314 | 314 | 30,000 |
2004/07/14 | 326 | 334 | 323 | 323 | 55,000 |
2004/07/13 | 333 | 333 | 326 | 327 | 31,000 |
2004/07/12 | 327 | 333 | 327 | 329 | 14,000 |
2004/07/09 | 320 | 327 | 318 | 327 | 34,000 |
2004/07/08 | 311 | 324 | 311 | 323 | 86,000 |
2004/07/07 | 311 | 315 | 309 | 314 | 28,000 |
2004/07/06 | 317 | 320 | 316 | 316 | 33,000 |
2004/07/05 | 324 | 324 | 317 | 318 | 30,000 |
2004/07/02 | 324 | 324 | 320 | 321 | 26,000 |
2004/07/01 | 325 | 325 | 320 | 323 | 12,000 |
2004/06/30 | 320 | 328 | 317 | 328 | 42,000 |
2004/06/29 | 318 | 321 | 318 | 321 | 36,000 |
2004/06/28 | 320 | 321 | 318 | 320 | 54,000 |
2004/06/25 | 335 | 335 | 321 | 324 | 43,000 |
2004/06/24 | 319 | 330 | 319 | 325 | 32,000 |
2004/06/23 | 325 | 330 | 319 | 319 | 56,000 |
2004/06/22 | 316 | 322 | 315 | 321 | 81,000 |
2004/06/21 | 304 | 338 | 304 | 328 | 224,000 |
2004/06/18 | 304 | 305 | 300 | 300 | 44,000 |
2004/06/17 | 305 | 305 | 301 | 301 | 16,000 |
2004/06/16 | 304 | 304 | 301 | 304 | 31,000 |
2004/06/15 | 301 | 302 | 297 | 297 | 51,000 |
2004/06/14 | 301 | 310 | 301 | 303 | 18,000 |
2004/06/11 | 301 | 304 | 301 | 302 | 142,000 |
2004/06/10 | 301 | 310 | 301 | 306 | 25,000 |
2004/06/09 | 308 | 310 | 305 | 306 | 11,000 |
2004/06/08 | 309 | 309 | 305 | 305 | 8,000 |
2004/06/07 | 300 | 313 | 298 | 302 | 76,000 |
2004/06/04 | 295 | 298 | 291 | 291 | 14,000 |
2004/06/03 | 299 | 299 | 285 | 286 | 37,000 |
2004/06/02 | 310 | 310 | 295 | 295 | 48,000 |
2004/06/01 | 304 | 308 | 304 | 305 | 21,000 |
2004/05/31 | 310 | 315 | 300 | 302 | 48,000 |
2004/05/28 | 301 | 308 | 301 | 308 | 30,000 |
2004/05/27 | 306 | 310 | 301 | 301 | 36,000 |
2004/05/26 | 303 | 318 | 300 | 306 | 44,000 |
2004/05/25 | 295 | 305 | 294 | 303 | 27,000 |
2004/05/24 | 305 | 315 | 301 | 301 | 39,000 |
2004/05/21 | 311 | 311 | 301 | 305 | 50,000 |
2004/05/20 | 296 | 306 | 296 | 301 | 24,000 |
2004/05/19 | 295 | 299 | 295 | 295 | 16,000 |
2004/05/18 | 295 | 296 | 290 | 290 | 32,000 |
2004/05/17 | 294 | 299 | 283 | 290 | 63,000 |
2004/05/14 | 303 | 310 | 300 | 302 | 84,000 |
2004/05/13 | 309 | 309 | 301 | 303 | 54,000 |
2004/05/12 | 308 | 315 | 305 | 315 | 72,000 |
2004/05/11 | 305 | 313 | 302 | 302 | 52,000 |
2004/05/10 | 329 | 330 | 310 | 312 | 53,000 |
2004/05/07 | 328 | 338 | 328 | 329 | 36,000 |
2004/05/06 | 342 | 345 | 326 | 327 | 74,000 |
2004/04/30 | 333 | 333 | 330 | 332 | 63,000 |
2004/04/28 | 334 | 338 | 333 | 337 | 37,000 |
2004/04/27 | 334 | 335 | 333 | 335 | 25,000 |
2004/04/26 | 338 | 338 | 335 | 338 | 22,000 |
2004/04/23 | 341 | 342 | 338 | 339 | 23,000 |
2004/04/22 | 340 | 343 | 337 | 340 | 26,000 |
2004/04/21 | 335 | 338 | 334 | 336 | 16,000 |
2004/04/20 | 334 | 340 | 334 | 337 | 43,000 |
2004/04/19 | 337 | 339 | 331 | 331 | 41,000 |
2004/04/16 | 337 | 341 | 337 | 340 | 23,000 |
2004/04/15 | 345 | 345 | 338 | 339 | 45,000 |
2004/04/14 | 344 | 347 | 344 | 345 | 20,000 |
2004/04/13 | 350 | 350 | 338 | 344 | 46,000 |
2004/04/12 | 338 | 350 | 338 | 350 | 25,000 |
2004/04/09 | 345 | 345 | 336 | 338 | 24,000 |
2004/04/08 | 345 | 347 | 343 | 345 | 36,000 |
2004/04/07 | 350 | 351 | 348 | 348 | 22,000 |
2004/04/06 | 346 | 355 | 344 | 355 | 32,000 |
2004/04/05 | 347 | 353 | 344 | 351 | 29,000 |
2004/04/02 | 356 | 360 | 338 | 348 | 66,000 |
2004/04/01 | 344 | 356 | 342 | 356 | 59,000 |
2004/03/31 | 337 | 341 | 330 | 341 | 56,000 |
2004/03/30 | 341 | 347 | 341 | 342 | 28,000 |
2004/03/29 | 348 | 349 | 338 | 346 | 59,000 |
2004/03/26 | 342 | 357 | 340 | 350 | 57,000 |
2004/03/25 | 334 | 343 | 334 | 342 | 66,000 |
2004/03/24 | 328 | 331 | 326 | 330 | 59,000 |
2004/03/23 | 330 | 330 | 326 | 327 | 32,000 |
2004/03/22 | 330 | 335 | 330 | 334 | 32,000 |
2004/03/19 | 338 | 338 | 330 | 331 | 74,000 |
2004/03/18 | 333 | 336 | 333 | 335 | 22,000 |
2004/03/17 | 328 | 330 | 325 | 330 | 54,000 |
2004/03/16 | 323 | 326 | 323 | 325 | 29,000 |
2004/03/15 | 319 | 325 | 319 | 323 | 121,000 |
2004/03/12 | 324 | 329 | 324 | 325 | 98,000 |
2004/03/11 | 326 | 330 | 324 | 325 | 36,000 |
2004/03/10 | 331 | 331 | 326 | 326 | 28,000 |
2004/03/09 | 329 | 331 | 327 | 329 | 56,000 |
2004/03/08 | 337 | 337 | 330 | 330 | 55,000 |
2004/03/05 | 335 | 335 | 326 | 332 | 46,000 |
2004/03/04 | 329 | 334 | 328 | 330 | 30,000 |
2004/03/03 | 337 | 337 | 328 | 329 | 34,000 |
2004/03/02 | 340 | 340 | 329 | 332 | 42,000 |
2004/03/01 | 327 | 340 | 327 | 340 | 41,000 |
2004/02/27 | 321 | 331 | 320 | 331 | 37,000 |
2004/02/26 | 323 | 324 | 323 | 324 | 13,000 |
2004/02/25 | 326 | 326 | 321 | 321 | 8,000 |
2004/02/24 | 328 | 328 | 321 | 321 | 18,000 |
2004/02/23 | 321 | 329 | 321 | 329 | 9,000 |
2004/02/20 | 325 | 325 | 324 | 324 | 11,000 |
2004/02/19 | 329 | 332 | 326 | 326 | 19,000 |
2004/02/18 | 337 | 337 | 329 | 330 | 11,000 |
2004/02/17 | 333 | 333 | 331 | 332 | 14,000 |
2004/02/16 | 336 | 336 | 329 | 332 | 31,000 |
2004/02/13 | 328 | 330 | 325 | 326 | 27,000 |
2004/02/12 | 315 | 323 | 315 | 320 | 19,000 |
2004/02/10 | 316 | 318 | 316 | 316 | 17,000 |
2004/02/09 | 326 | 326 | 319 | 319 | 11,000 |
2004/02/06 | 321 | 321 | 318 | 318 | 10,000 |
2004/02/05 | 321 | 323 | 321 | 322 | 10,000 |
2004/02/04 | 329 | 329 | 320 | 320 | 13,000 |
2004/02/03 | 337 | 337 | 326 | 328 | 21,000 |
2004/02/02 | 325 | 336 | 325 | 334 | 11,000 |
2004/01/30 | 318 | 321 | 318 | 318 | 24,000 |
2004/01/29 | 328 | 328 | 320 | 320 | 39,000 |
2004/01/28 | 335 | 335 | 328 | 328 | 34,000 |
2004/01/27 | 337 | 337 | 335 | 335 | 29,000 |
2004/01/26 | 344 | 344 | 336 | 337 | 16,000 |
2004/01/23 | 341 | 343 | 336 | 339 | 14,000 |
2004/01/22 | 336 | 339 | 336 | 336 | 24,000 |
2004/01/21 | 341 | 344 | 335 | 335 | 20,000 |
2004/01/20 | 334 | 343 | 334 | 338 | 22,000 |
2004/01/19 | 340 | 340 | 333 | 334 | 9,000 |
2004/01/16 | 327 | 330 | 326 | 330 | 15,000 |
2004/01/15 | 338 | 338 | 326 | 326 | 28,000 |
2004/01/14 | 334 | 336 | 333 | 333 | 30,000 |
2004/01/13 | 335 | 335 | 329 | 329 | 13,000 |
2004/01/09 | 348 | 348 | 342 | 344 | 23,000 |
2004/01/08 | 339 | 342 | 339 | 341 | 11,000 |
2004/01/07 | 333 | 338 | 331 | 334 | 13,000 |
2004/01/06 | 338 | 338 | 338 | 338 | 6,000 |
2004/01/05 | 334 | 336 | 332 | 332 | 7,000 |