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 |
---|---|---|---|---|---|
2007/12/28 | 176 | 177 | 170 | 175 | 106,000 |
2007/12/27 | 180 | 181 | 178 | 179 | 100,000 |
2007/12/26 | 176 | 185 | 176 | 179 | 195,000 |
2007/12/25 | 180 | 180 | 175 | 175 | 95,000 |
2007/12/21 | 175 | 177 | 175 | 177 | 52,000 |
2007/12/20 | 176 | 177 | 175 | 176 | 84,000 |
2007/12/19 | 178 | 181 | 176 | 176 | 164,000 |
2007/12/18 | 180 | 180 | 177 | 178 | 37,000 |
2007/12/17 | 181 | 184 | 178 | 179 | 140,000 |
2007/12/14 | 185 | 186 | 182 | 182 | 59,000 |
2007/12/13 | 184 | 186 | 183 | 186 | 42,000 |
2007/12/12 | 182 | 187 | 181 | 186 | 68,000 |
2007/12/11 | 187 | 188 | 187 | 187 | 80,000 |
2007/12/10 | 188 | 189 | 186 | 187 | 24,000 |
2007/12/07 | 188 | 190 | 188 | 188 | 29,000 |
2007/12/06 | 186 | 188 | 186 | 188 | 85,000 |
2007/12/05 | 187 | 188 | 186 | 188 | 31,000 |
2007/12/04 | 189 | 192 | 186 | 187 | 50,000 |
2007/12/03 | 192 | 192 | 189 | 191 | 34,000 |
2007/11/30 | 190 | 192 | 187 | 191 | 58,000 |
2007/11/29 | 187 | 189 | 186 | 186 | 104,000 |
2007/11/28 | 187 | 189 | 186 | 186 | 49,000 |
2007/11/27 | 186 | 191 | 186 | 190 | 34,000 |
2007/11/26 | 186 | 186 | 181 | 186 | 58,000 |
2007/11/22 | 182 | 187 | 181 | 186 | 73,000 |
2007/11/21 | 190 | 191 | 185 | 187 | 49,000 |
2007/11/20 | 187 | 190 | 182 | 189 | 130,000 |
2007/11/19 | 198 | 198 | 194 | 194 | 26,000 |
2007/11/16 | 201 | 202 | 198 | 200 | 64,000 |
2007/11/15 | 202 | 203 | 197 | 200 | 70,000 |
2007/11/14 | 196 | 205 | 194 | 203 | 75,000 |
2007/11/13 | 188 | 195 | 187 | 191 | 68,000 |
2007/11/12 | 194 | 199 | 185 | 192 | 47,000 |
2007/11/09 | 196 | 198 | 193 | 194 | 42,000 |
2007/11/08 | 191 | 195 | 182 | 194 | 68,000 |
2007/11/07 | 204 | 206 | 200 | 200 | 42,000 |
2007/11/06 | 198 | 199 | 197 | 199 | 38,000 |
2007/11/05 | 201 | 201 | 198 | 198 | 24,000 |
2007/11/02 | 205 | 205 | 196 | 199 | 61,000 |
2007/11/01 | 205 | 206 | 204 | 205 | 22,000 |
2007/10/31 | 208 | 208 | 203 | 204 | 47,000 |
2007/10/30 | 204 | 206 | 200 | 205 | 46,000 |
2007/10/29 | 201 | 203 | 201 | 203 | 22,000 |
2007/10/26 | 201 | 201 | 200 | 200 | 32,000 |
2007/10/25 | 205 | 206 | 202 | 202 | 35,000 |
2007/10/24 | 207 | 208 | 207 | 207 | 16,000 |
2007/10/23 | 208 | 209 | 205 | 207 | 46,000 |
2007/10/22 | 202 | 210 | 202 | 208 | 45,000 |
2007/10/19 | 216 | 217 | 216 | 217 | 21,000 |
2007/10/18 | 216 | 221 | 216 | 221 | 19,000 |
2007/10/17 | 218 | 220 | 217 | 219 | 14,000 |
2007/10/16 | 225 | 225 | 223 | 223 | 3,000 |
2007/10/15 | 225 | 227 | 221 | 225 | 28,000 |
2007/10/12 | 224 | 228 | 220 | 226 | 73,000 |
2007/10/11 | 225 | 227 | 224 | 226 | 29,000 |
2007/10/10 | 227 | 227 | 223 | 225 | 32,000 |
2007/10/09 | 220 | 228 | 220 | 227 | 40,000 |
2007/10/05 | 222 | 227 | 222 | 224 | 31,000 |
2007/10/04 | 220 | 228 | 220 | 225 | 49,000 |
2007/10/03 | 219 | 226 | 218 | 225 | 53,000 |
2007/10/02 | 218 | 227 | 218 | 225 | 42,000 |
2007/10/01 | 219 | 223 | 219 | 223 | 17,000 |
2007/09/28 | 220 | 221 | 217 | 219 | 52,000 |
2007/09/27 | 212 | 220 | 212 | 220 | 45,000 |
2007/09/26 | 207 | 211 | 207 | 210 | 55,000 |
2007/09/25 | 206 | 208 | 202 | 207 | 117,000 |
2007/09/21 | 202 | 203 | 201 | 203 | 10,000 |
2007/09/20 | 202 | 204 | 201 | 203 | 17,000 |
2007/09/19 | 200 | 204 | 200 | 201 | 12,000 |
2007/09/18 | 204 | 204 | 195 | 197 | 36,000 |
2007/09/14 | 207 | 207 | 203 | 204 | 48,000 |
2007/09/13 | 208 | 208 | 200 | 203 | 39,000 |
2007/09/12 | 207 | 210 | 206 | 206 | 20,000 |
2007/09/11 | 208 | 208 | 205 | 207 | 14,000 |
2007/09/10 | 208 | 210 | 205 | 209 | 36,000 |
2007/09/07 | 217 | 218 | 213 | 213 | 12,000 |
2007/09/06 | 222 | 222 | 212 | 218 | 39,000 |
2007/09/05 | 225 | 229 | 225 | 227 | 81,000 |
2007/09/04 | 215 | 225 | 215 | 225 | 63,000 |
2007/09/03 | 217 | 220 | 214 | 220 | 50,000 |
2007/08/31 | 214 | 217 | 213 | 217 | 69,000 |
2007/08/30 | 213 | 214 | 209 | 214 | 59,000 |
2007/08/29 | 198 | 210 | 198 | 209 | 111,000 |
2007/08/28 | 207 | 212 | 207 | 207 | 12,000 |
2007/08/27 | 210 | 214 | 210 | 211 | 68,000 |
2007/08/24 | 210 | 210 | 201 | 205 | 59,000 |
2007/08/23 | 206 | 214 | 205 | 210 | 143,000 |
2007/08/22 | 191 | 208 | 191 | 200 | 140,000 |
2007/08/21 | 185 | 195 | 185 | 193 | 108,000 |
2007/08/20 | 188 | 189 | 184 | 187 | 74,000 |
2007/08/17 | 190 | 192 | 175 | 182 | 203,000 |
2007/08/16 | 195 | 195 | 187 | 192 | 258,000 |
2007/08/15 | 200 | 202 | 197 | 197 | 165,000 |
2007/08/14 | 203 | 207 | 203 | 205 | 176,000 |
2007/08/13 | 201 | 207 | 201 | 204 | 61,000 |
2007/08/10 | 207 | 209 | 203 | 205 | 109,000 |
2007/08/09 | 208 | 213 | 208 | 213 | 107,000 |
2007/08/08 | 212 | 212 | 207 | 208 | 75,000 |
2007/08/07 | 209 | 212 | 209 | 210 | 66,000 |
2007/08/06 | 205 | 214 | 205 | 214 | 49,000 |
2007/08/03 | 214 | 215 | 206 | 210 | 138,000 |
2007/08/02 | 221 | 221 | 212 | 214 | 76,000 |
2007/08/01 | 222 | 222 | 210 | 216 | 90,000 |
2007/07/31 | 223 | 227 | 218 | 221 | 114,000 |
2007/07/30 | 216 | 228 | 215 | 225 | 165,000 |
2007/07/27 | 210 | 221 | 210 | 218 | 341,000 |
2007/07/26 | 223 | 238 | 221 | 225 | 277,000 |
2007/07/25 | 226 | 226 | 220 | 223 | 155,000 |
2007/07/24 | 226 | 230 | 216 | 227 | 143,000 |
2007/07/23 | 231 | 231 | 222 | 227 | 138,000 |
2007/07/20 | 238 | 238 | 231 | 231 | 80,000 |
2007/07/19 | 237 | 241 | 235 | 237 | 112,000 |
2007/07/18 | 243 | 243 | 232 | 235 | 280,000 |
2007/07/17 | 239 | 251 | 236 | 244 | 1,513,000 |
2007/07/13 | 233 | 238 | 229 | 231 | 274,000 |
2007/07/12 | 229 | 240 | 228 | 234 | 381,000 |
2007/07/11 | 228 | 230 | 226 | 228 | 124,000 |
2007/07/10 | 225 | 228 | 224 | 227 | 171,000 |
2007/07/09 | 223 | 240 | 223 | 227 | 151,000 |
2007/07/06 | 226 | 226 | 222 | 223 | 56,000 |
2007/07/05 | 232 | 234 | 224 | 224 | 101,000 |
2007/07/04 | 230 | 230 | 226 | 228 | 92,000 |
2007/07/03 | 230 | 234 | 226 | 230 | 80,000 |
2007/07/02 | 231 | 234 | 227 | 229 | 127,000 |
2007/06/29 | 236 | 237 | 233 | 236 | 111,000 |
2007/06/28 | 235 | 242 | 235 | 237 | 525,000 |
2007/06/27 | 223 | 232 | 221 | 232 | 216,000 |
2007/06/26 | 232 | 232 | 224 | 226 | 167,000 |
2007/06/25 | 234 | 236 | 230 | 230 | 293,000 |
2007/06/22 | 234 | 239 | 230 | 238 | 1,150,000 |
2007/06/21 | 213 | 247 | 212 | 234 | 3,384,000 |
2007/06/20 | 216 | 217 | 212 | 217 | 60,000 |
2007/06/19 | 223 | 223 | 213 | 216 | 31,000 |
2007/06/18 | 219 | 222 | 217 | 222 | 97,000 |
2007/06/15 | 216 | 219 | 214 | 218 | 82,000 |
2007/06/14 | 216 | 216 | 213 | 215 | 46,000 |
2007/06/13 | 215 | 217 | 211 | 215 | 21,000 |
2007/06/12 | 219 | 219 | 206 | 216 | 74,000 |
2007/06/11 | 221 | 221 | 216 | 219 | 50,000 |
2007/06/08 | 218 | 220 | 213 | 218 | 85,000 |
2007/06/07 | 215 | 219 | 215 | 216 | 86,000 |
2007/06/06 | 212 | 219 | 211 | 219 | 154,000 |
2007/06/05 | 204 | 225 | 201 | 221 | 505,000 |
2007/06/04 | 200 | 201 | 200 | 201 | 95,000 |
2007/06/01 | 201 | 201 | 198 | 199 | 90,000 |
2007/05/31 | 202 | 202 | 200 | 201 | 16,000 |
2007/05/30 | 202 | 204 | 200 | 201 | 40,000 |
2007/05/29 | 203 | 204 | 202 | 204 | 18,000 |
2007/05/28 | 203 | 203 | 200 | 202 | 16,000 |
2007/05/25 | 206 | 206 | 202 | 202 | 39,000 |
2007/05/24 | 200 | 202 | 199 | 202 | 55,000 |
2007/05/23 | 199 | 200 | 199 | 199 | 34,000 |
2007/05/22 | 201 | 202 | 200 | 200 | 35,000 |
2007/05/21 | 202 | 205 | 200 | 201 | 31,000 |
2007/05/18 | 210 | 210 | 203 | 203 | 50,000 |
2007/05/17 | 211 | 211 | 209 | 210 | 18,000 |
2007/05/16 | 209 | 209 | 207 | 207 | 4,000 |
2007/05/15 | 210 | 212 | 208 | 208 | 35,000 |
2007/05/14 | 210 | 210 | 206 | 210 | 26,000 |
2007/05/11 | 209 | 210 | 205 | 209 | 36,000 |
2007/05/10 | 216 | 218 | 211 | 212 | 104,000 |
2007/05/09 | 210 | 216 | 205 | 216 | 234,000 |
2007/05/08 | 196 | 197 | 196 | 197 | 37,000 |
2007/05/07 | 193 | 196 | 193 | 196 | 93,000 |
2007/05/02 | 196 | 197 | 192 | 192 | 221,000 |
2007/05/01 | 204 | 204 | 201 | 202 | 18,000 |
2007/04/27 | 208 | 208 | 202 | 203 | 20,000 |
2007/04/26 | 204 | 204 | 201 | 204 | 18,000 |
2007/04/25 | 202 | 203 | 200 | 202 | 29,000 |
2007/04/24 | 200 | 201 | 198 | 199 | 53,000 |
2007/04/23 | 203 | 204 | 200 | 201 | 50,000 |
2007/04/20 | 209 | 210 | 205 | 205 | 45,000 |
2007/04/19 | 212 | 212 | 210 | 210 | 16,000 |
2007/04/18 | 212 | 213 | 211 | 212 | 28,000 |
2007/04/17 | 213 | 214 | 212 | 212 | 21,000 |
2007/04/16 | 218 | 218 | 215 | 215 | 11,000 |
2007/04/13 | 215 | 215 | 214 | 214 | 20,000 |
2007/04/12 | 215 | 216 | 214 | 214 | 21,000 |
2007/04/11 | 219 | 219 | 217 | 218 | 24,000 |
2007/04/10 | 216 | 221 | 216 | 219 | 67,000 |
2007/04/09 | 216 | 217 | 213 | 215 | 44,000 |
2007/04/06 | 214 | 216 | 214 | 215 | 33,000 |
2007/04/05 | 218 | 218 | 216 | 216 | 32,000 |
2007/04/04 | 212 | 218 | 212 | 218 | 35,000 |
2007/04/03 | 213 | 214 | 210 | 211 | 58,000 |
2007/04/02 | 216 | 218 | 213 | 213 | 62,000 |
2007/03/30 | 217 | 218 | 215 | 218 | 68,000 |
2007/03/29 | 216 | 218 | 216 | 218 | 29,000 |
2007/03/28 | 218 | 219 | 216 | 218 | 36,000 |
2007/03/27 | 221 | 221 | 218 | 218 | 50,000 |
2007/03/26 | 220 | 222 | 217 | 221 | 44,000 |
2007/03/23 | 223 | 223 | 218 | 219 | 20,000 |
2007/03/22 | 218 | 224 | 218 | 222 | 70,000 |
2007/03/20 | 215 | 219 | 215 | 219 | 19,000 |
2007/03/19 | 216 | 217 | 210 | 215 | 51,000 |
2007/03/16 | 222 | 222 | 217 | 218 | 19,000 |
2007/03/15 | 218 | 226 | 218 | 226 | 22,000 |
2007/03/14 | 223 | 224 | 220 | 220 | 40,000 |
2007/03/13 | 230 | 230 | 223 | 223 | 60,000 |
2007/03/12 | 224 | 230 | 223 | 229 | 43,000 |
2007/03/09 | 226 | 227 | 224 | 224 | 99,000 |
2007/03/08 | 227 | 228 | 225 | 227 | 42,000 |
2007/03/07 | 228 | 228 | 221 | 223 | 92,000 |
2007/03/06 | 205 | 226 | 205 | 218 | 113,000 |
2007/03/05 | 221 | 221 | 210 | 213 | 126,000 |
2007/03/02 | 223 | 224 | 220 | 222 | 79,000 |
2007/03/01 | 230 | 231 | 225 | 225 | 65,000 |
2007/02/28 | 220 | 230 | 220 | 228 | 117,000 |
2007/02/27 | 241 | 245 | 240 | 241 | 109,000 |
2007/02/26 | 240 | 245 | 238 | 242 | 143,000 |
2007/02/23 | 232 | 239 | 229 | 237 | 134,000 |
2007/02/22 | 231 | 232 | 228 | 229 | 73,000 |
2007/02/21 | 233 | 233 | 227 | 229 | 112,000 |
2007/02/20 | 227 | 234 | 224 | 231 | 264,000 |
2007/02/19 | 218 | 230 | 216 | 227 | 506,000 |
2007/02/16 | 216 | 217 | 215 | 215 | 27,000 |
2007/02/15 | 217 | 217 | 214 | 217 | 24,000 |
2007/02/14 | 219 | 220 | 214 | 214 | 80,000 |
2007/02/13 | 212 | 216 | 212 | 216 | 52,000 |
2007/02/09 | 212 | 215 | 211 | 214 | 32,000 |
2007/02/08 | 217 | 219 | 213 | 213 | 50,000 |
2007/02/07 | 219 | 219 | 216 | 216 | 23,000 |
2007/02/06 | 217 | 220 | 215 | 217 | 72,000 |
2007/02/05 | 217 | 225 | 213 | 217 | 112,000 |
2007/02/02 | 217 | 219 | 216 | 216 | 47,000 |
2007/02/01 | 215 | 217 | 215 | 217 | 65,000 |
2007/01/31 | 214 | 214 | 210 | 213 | 66,000 |
2007/01/30 | 213 | 213 | 210 | 211 | 53,000 |
2007/01/29 | 210 | 212 | 210 | 210 | 68,000 |
2007/01/26 | 212 | 215 | 211 | 212 | 50,000 |
2007/01/25 | 214 | 215 | 213 | 214 | 53,000 |
2007/01/24 | 218 | 218 | 215 | 216 | 59,000 |
2007/01/23 | 219 | 219 | 216 | 218 | 79,000 |
2007/01/22 | 218 | 221 | 217 | 218 | 66,000 |
2007/01/19 | 216 | 218 | 212 | 216 | 71,000 |
2007/01/18 | 210 | 220 | 210 | 215 | 224,000 |
2007/01/17 | 214 | 214 | 210 | 210 | 161,000 |
2007/01/16 | 208 | 216 | 202 | 212 | 388,000 |
2007/01/15 | 195 | 201 | 195 | 201 | 101,000 |
2007/01/12 | 192 | 196 | 192 | 195 | 34,000 |
2007/01/11 | 193 | 196 | 191 | 192 | 34,000 |
2007/01/10 | 194 | 195 | 194 | 194 | 49,000 |
2007/01/09 | 190 | 199 | 190 | 193 | 79,000 |
2007/01/05 | 195 | 195 | 190 | 190 | 61,000 |
2007/01/04 | 189 | 192 | 188 | 192 | 58,000 |