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 |
---|---|---|---|---|---|
2013/12/30 | 482 | 491 | 481 | 489 | 92,000 |
2013/12/27 | 476 | 483 | 473 | 481 | 115,000 |
2013/12/26 | 466 | 481 | 465 | 478 | 139,000 |
2013/12/25 | 461 | 462 | 453 | 458 | 229,000 |
2013/12/24 | 477 | 477 | 464 | 465 | 158,000 |
2013/12/20 | 481 | 484 | 473 | 478 | 141,000 |
2013/12/19 | 488 | 488 | 475 | 480 | 169,000 |
2013/12/18 | 479 | 486 | 469 | 480 | 200,000 |
2013/12/17 | 480 | 485 | 472 | 479 | 128,000 |
2013/12/16 | 500 | 500 | 472 | 473 | 218,000 |
2013/12/13 | 468 | 505 | 466 | 486 | 514,000 |
2013/12/12 | 470 | 475 | 465 | 471 | 143,000 |
2013/12/11 | 467 | 473 | 462 | 471 | 125,000 |
2013/12/10 | 467 | 475 | 466 | 469 | 137,000 |
2013/12/09 | 478 | 478 | 468 | 474 | 168,000 |
2013/12/06 | 470 | 475 | 457 | 473 | 388,000 |
2013/12/05 | 492 | 496 | 463 | 467 | 902,000 |
2013/12/04 | 495 | 498 | 487 | 488 | 225,000 |
2013/12/03 | 506 | 506 | 494 | 499 | 336,000 |
2013/12/02 | 516 | 517 | 504 | 505 | 183,000 |
2013/11/29 | 515 | 522 | 509 | 520 | 182,000 |
2013/11/28 | 529 | 530 | 518 | 520 | 95,000 |
2013/11/27 | 530 | 536 | 526 | 528 | 114,000 |
2013/11/26 | 519 | 532 | 517 | 530 | 177,000 |
2013/11/25 | 517 | 535 | 513 | 523 | 337,000 |
2013/11/22 | 524 | 537 | 512 | 515 | 438,000 |
2013/11/21 | 536 | 547 | 528 | 533 | 303,000 |
2013/11/20 | 548 | 553 | 521 | 537 | 579,000 |
2013/11/19 | 553 | 559 | 550 | 554 | 258,000 |
2013/11/18 | 557 | 569 | 551 | 562 | 759,000 |
2013/11/15 | 544 | 554 | 540 | 554 | 538,000 |
2013/11/14 | 528 | 568 | 526 | 549 | 1,776,000 |
2013/11/13 | 475 | 549 | 474 | 509 | 2,423,000 |
2013/11/12 | 481 | 488 | 460 | 471 | 367,000 |
2013/11/11 | 482 | 490 | 476 | 489 | 352,000 |
2013/11/08 | 472 | 485 | 463 | 479 | 457,000 |
2013/11/07 | 459 | 480 | 446 | 480 | 775,000 |
2013/11/06 | 410 | 486 | 410 | 451 | 2,109,000 |
2013/11/05 | 409 | 409 | 406 | 406 | 14,000 |
2013/11/01 | 408 | 408 | 404 | 407 | 51,000 |
2013/10/31 | 405 | 410 | 404 | 408 | 18,000 |
2013/10/30 | 405 | 409 | 405 | 408 | 21,000 |
2013/10/29 | 403 | 408 | 403 | 408 | 29,000 |
2013/10/28 | 404 | 409 | 404 | 408 | 17,000 |
2013/10/25 | 408 | 408 | 407 | 407 | 29,000 |
2013/10/24 | 405 | 410 | 403 | 408 | 34,000 |
2013/10/23 | 407 | 409 | 405 | 406 | 34,000 |
2013/10/22 | 405 | 412 | 405 | 407 | 31,000 |
2013/10/21 | 408 | 409 | 405 | 408 | 30,000 |
2013/10/18 | 410 | 413 | 407 | 407 | 56,000 |
2013/10/17 | 408 | 414 | 407 | 410 | 49,000 |
2013/10/16 | 410 | 410 | 405 | 407 | 19,000 |
2013/10/15 | 410 | 416 | 407 | 413 | 22,000 |
2013/10/11 | 413 | 415 | 408 | 414 | 46,000 |
2013/10/10 | 414 | 420 | 411 | 412 | 30,000 |
2013/10/09 | 411 | 417 | 408 | 417 | 16,000 |
2013/10/08 | 411 | 417 | 410 | 411 | 33,000 |
2013/10/07 | 414 | 420 | 411 | 415 | 44,000 |
2013/10/04 | 400 | 419 | 400 | 415 | 61,000 |
2013/10/03 | 407 | 410 | 402 | 408 | 18,000 |
2013/10/02 | 417 | 417 | 394 | 407 | 51,000 |
2013/10/01 | 414 | 416 | 412 | 414 | 39,000 |
2013/09/30 | 410 | 417 | 409 | 409 | 34,000 |
2013/09/27 | 412 | 419 | 412 | 418 | 21,000 |
2013/09/26 | 413 | 420 | 413 | 419 | 22,000 |
2013/09/25 | 406 | 415 | 406 | 413 | 83,000 |
2013/09/24 | 408 | 408 | 406 | 408 | 14,000 |
2013/09/20 | 409 | 412 | 405 | 412 | 34,000 |
2013/09/19 | 409 | 410 | 404 | 409 | 15,000 |
2013/09/18 | 410 | 410 | 405 | 409 | 10,000 |
2013/09/17 | 408 | 410 | 405 | 410 | 28,000 |
2013/09/13 | 408 | 410 | 404 | 404 | 74,000 |
2013/09/12 | 413 | 416 | 406 | 414 | 33,000 |
2013/09/11 | 420 | 420 | 412 | 412 | 53,000 |
2013/09/10 | 408 | 419 | 405 | 419 | 87,000 |
2013/09/09 | 410 | 410 | 399 | 405 | 63,000 |
2013/09/06 | 389 | 396 | 389 | 396 | 64,000 |
2013/09/05 | 388 | 393 | 382 | 392 | 64,000 |
2013/09/04 | 383 | 388 | 380 | 388 | 60,000 |
2013/09/03 | 370 | 383 | 370 | 380 | 31,000 |
2013/09/02 | 374 | 381 | 361 | 368 | 39,000 |
2013/08/30 | 370 | 370 | 359 | 366 | 21,000 |
2013/08/29 | 366 | 366 | 360 | 364 | 12,000 |
2013/08/28 | 373 | 376 | 360 | 365 | 39,000 |
2013/08/27 | 381 | 381 | 376 | 376 | 14,000 |
2013/08/26 | 382 | 382 | 381 | 381 | 13,000 |
2013/08/23 | 382 | 382 | 381 | 382 | 13,000 |
2013/08/22 | 381 | 382 | 380 | 381 | 24,000 |
2013/08/21 | 380 | 381 | 380 | 380 | 17,000 |
2013/08/20 | 382 | 384 | 380 | 381 | 20,000 |
2013/08/19 | 380 | 381 | 380 | 381 | 19,000 |
2013/08/16 | 377 | 380 | 373 | 379 | 46,000 |
2013/08/15 | 377 | 380 | 377 | 378 | 25,000 |
2013/08/14 | 377 | 379 | 371 | 378 | 33,000 |
2013/08/13 | 373 | 377 | 372 | 375 | 31,000 |
2013/08/12 | 370 | 376 | 369 | 371 | 64,000 |
2013/08/09 | 368 | 370 | 368 | 369 | 46,000 |
2013/08/08 | 368 | 369 | 365 | 366 | 75,000 |
2013/08/07 | 365 | 369 | 364 | 368 | 33,000 |
2013/08/06 | 367 | 372 | 367 | 372 | 43,000 |
2013/08/05 | 365 | 368 | 365 | 367 | 21,000 |
2013/08/02 | 362 | 366 | 362 | 364 | 57,000 |
2013/08/01 | 358 | 362 | 353 | 362 | 46,000 |
2013/07/31 | 364 | 367 | 353 | 354 | 31,000 |
2013/07/30 | 360 | 366 | 356 | 363 | 51,000 |
2013/07/29 | 353 | 360 | 350 | 358 | 84,000 |
2013/07/26 | 361 | 361 | 345 | 354 | 142,000 |
2013/07/25 | 366 | 367 | 360 | 360 | 26,000 |
2013/07/24 | 360 | 365 | 359 | 365 | 34,000 |
2013/07/23 | 360 | 365 | 357 | 358 | 65,000 |
2013/07/22 | 365 | 365 | 359 | 360 | 36,000 |
2013/07/19 | 361 | 364 | 357 | 358 | 35,000 |
2013/07/18 | 365 | 365 | 358 | 359 | 74,000 |
2013/07/17 | 368 | 369 | 350 | 364 | 54,000 |
2013/07/16 | 380 | 382 | 367 | 369 | 57,000 |
2013/07/12 | 386 | 387 | 375 | 377 | 46,000 |
2013/07/11 | 389 | 389 | 377 | 386 | 41,000 |
2013/07/10 | 380 | 390 | 380 | 389 | 58,000 |
2013/07/09 | 380 | 381 | 377 | 380 | 29,000 |
2013/07/08 | 376 | 381 | 371 | 375 | 103,000 |
2013/07/05 | 365 | 367 | 360 | 365 | 32,000 |
2013/07/04 | 370 | 372 | 363 | 364 | 31,000 |
2013/07/03 | 374 | 375 | 367 | 370 | 16,000 |
2013/07/02 | 373 | 374 | 367 | 373 | 35,000 |
2013/07/01 | 364 | 367 | 357 | 366 | 63,000 |
2013/06/28 | 350 | 357 | 345 | 357 | 25,000 |
2013/06/27 | 351 | 351 | 337 | 349 | 39,000 |
2013/06/26 | 361 | 361 | 351 | 351 | 25,000 |
2013/06/25 | 361 | 361 | 351 | 351 | 22,000 |
2013/06/24 | 363 | 363 | 357 | 360 | 35,000 |
2013/06/21 | 359 | 359 | 346 | 355 | 40,000 |
2013/06/20 | 362 | 362 | 357 | 358 | 18,000 |
2013/06/19 | 359 | 362 | 357 | 357 | 42,000 |
2013/06/18 | 369 | 372 | 357 | 357 | 43,000 |
2013/06/17 | 352 | 360 | 351 | 360 | 16,000 |
2013/06/14 | 362 | 362 | 355 | 359 | 55,000 |
2013/06/13 | 360 | 368 | 359 | 359 | 44,000 |
2013/06/12 | 367 | 368 | 353 | 368 | 45,000 |
2013/06/11 | 368 | 375 | 366 | 372 | 40,000 |
2013/06/10 | 343 | 373 | 343 | 371 | 129,000 |
2013/06/07 | 350 | 355 | 330 | 341 | 179,000 |
2013/06/06 | 363 | 369 | 351 | 355 | 155,000 |
2013/06/05 | 352 | 366 | 352 | 362 | 124,000 |
2013/06/04 | 356 | 365 | 350 | 351 | 106,000 |
2013/06/03 | 368 | 374 | 354 | 354 | 75,000 |
2013/05/31 | 373 | 381 | 372 | 377 | 69,000 |
2013/05/30 | 379 | 387 | 370 | 372 | 127,000 |
2013/05/29 | 377 | 392 | 370 | 389 | 208,000 |
2013/05/28 | 365 | 378 | 365 | 374 | 38,000 |
2013/05/27 | 367 | 380 | 365 | 373 | 95,000 |
2013/05/24 | 388 | 390 | 361 | 378 | 175,000 |
2013/05/23 | 414 | 416 | 385 | 388 | 166,000 |
2013/05/22 | 406 | 411 | 405 | 410 | 114,000 |
2013/05/21 | 417 | 421 | 405 | 405 | 102,000 |
2013/05/20 | 423 | 423 | 415 | 422 | 124,000 |
2013/05/17 | 418 | 426 | 411 | 415 | 136,000 |
2013/05/16 | 443 | 445 | 409 | 417 | 139,000 |
2013/05/15 | 448 | 449 | 438 | 443 | 65,000 |
2013/05/14 | 438 | 448 | 435 | 445 | 104,000 |
2013/05/13 | 437 | 448 | 436 | 444 | 195,000 |
2013/05/10 | 445 | 451 | 433 | 442 | 314,000 |
2013/05/09 | 455 | 455 | 438 | 443 | 309,000 |
2013/05/08 | 463 | 477 | 450 | 466 | 303,000 |
2013/05/07 | 432 | 459 | 432 | 458 | 326,000 |
2013/05/02 | 420 | 427 | 420 | 424 | 130,000 |
2013/05/01 | 427 | 432 | 422 | 428 | 199,000 |
2013/04/30 | 411 | 435 | 411 | 427 | 287,000 |
2013/04/26 | 395 | 413 | 394 | 409 | 306,000 |
2013/04/25 | 386 | 394 | 385 | 394 | 161,000 |
2013/04/24 | 370 | 385 | 370 | 384 | 254,000 |
2013/04/23 | 366 | 369 | 362 | 369 | 82,000 |
2013/04/22 | 360 | 367 | 360 | 366 | 158,000 |
2013/04/19 | 355 | 358 | 352 | 357 | 56,000 |
2013/04/18 | 355 | 361 | 352 | 354 | 96,000 |
2013/04/17 | 361 | 361 | 355 | 358 | 93,000 |
2013/04/16 | 360 | 360 | 357 | 357 | 40,000 |
2013/04/15 | 356 | 361 | 354 | 360 | 83,000 |
2013/04/12 | 355 | 360 | 355 | 359 | 70,000 |
2013/04/11 | 357 | 357 | 352 | 356 | 46,000 |
2013/04/10 | 358 | 360 | 354 | 357 | 77,000 |
2013/04/09 | 362 | 362 | 357 | 358 | 89,000 |
2013/04/08 | 359 | 365 | 359 | 364 | 93,000 |
2013/04/05 | 361 | 363 | 356 | 362 | 163,000 |
2013/04/04 | 342 | 353 | 341 | 353 | 152,000 |
2013/04/03 | 339 | 342 | 335 | 341 | 128,000 |
2013/04/02 | 331 | 339 | 326 | 335 | 102,000 |
2013/04/01 | 364 | 364 | 324 | 330 | 374,000 |
2013/03/29 | 356 | 364 | 353 | 360 | 155,000 |
2013/03/28 | 358 | 358 | 353 | 357 | 44,000 |
2013/03/27 | 358 | 364 | 352 | 361 | 145,000 |
2013/03/26 | 363 | 366 | 359 | 365 | 94,000 |
2013/03/25 | 367 | 367 | 361 | 363 | 195,000 |
2013/03/22 | 356 | 365 | 355 | 359 | 240,000 |
2013/03/21 | 353 | 357 | 350 | 354 | 150,000 |
2013/03/19 | 356 | 356 | 345 | 353 | 144,000 |
2013/03/18 | 353 | 358 | 348 | 355 | 175,000 |
2013/03/15 | 359 | 362 | 348 | 353 | 169,000 |
2013/03/14 | 346 | 367 | 345 | 360 | 423,000 |
2013/03/13 | 327 | 347 | 326 | 345 | 423,000 |
2013/03/12 | 339 | 339 | 325 | 327 | 147,000 |
2013/03/11 | 332 | 335 | 331 | 331 | 150,000 |
2013/03/08 | 333 | 342 | 328 | 333 | 306,000 |
2013/03/07 | 323 | 333 | 323 | 329 | 268,000 |
2013/03/06 | 329 | 339 | 321 | 323 | 495,000 |
2013/03/05 | 295 | 332 | 295 | 331 | 542,000 |
2013/03/04 | 286 | 298 | 286 | 294 | 103,000 |
2013/03/01 | 286 | 288 | 282 | 286 | 103,000 |
2013/02/28 | 285 | 287 | 281 | 284 | 103,000 |
2013/02/27 | 283 | 284 | 280 | 281 | 68,000 |
2013/02/26 | 281 | 284 | 281 | 282 | 47,000 |
2013/02/25 | 285 | 288 | 284 | 286 | 60,000 |
2013/02/22 | 285 | 285 | 280 | 285 | 166,000 |
2013/02/21 | 285 | 289 | 285 | 288 | 70,000 |
2013/02/20 | 282 | 286 | 282 | 285 | 67,000 |
2013/02/19 | 280 | 284 | 280 | 282 | 63,000 |
2013/02/18 | 280 | 282 | 275 | 282 | 86,000 |
2013/02/15 | 286 | 286 | 273 | 278 | 89,000 |
2013/02/14 | 289 | 289 | 285 | 288 | 97,000 |
2013/02/13 | 295 | 297 | 292 | 292 | 53,000 |
2013/02/12 | 303 | 304 | 295 | 295 | 70,000 |
2013/02/08 | 305 | 307 | 301 | 303 | 174,000 |
2013/02/07 | 303 | 303 | 296 | 301 | 191,000 |
2013/02/06 | 297 | 307 | 297 | 302 | 307,000 |
2013/02/05 | 295 | 299 | 294 | 296 | 94,000 |
2013/02/04 | 292 | 296 | 292 | 294 | 59,000 |
2013/02/01 | 292 | 293 | 291 | 292 | 43,000 |
2013/01/31 | 293 | 295 | 292 | 292 | 49,000 |
2013/01/30 | 291 | 296 | 291 | 294 | 35,000 |
2013/01/29 | 295 | 295 | 293 | 293 | 31,000 |
2013/01/28 | 294 | 295 | 292 | 295 | 40,000 |
2013/01/25 | 293 | 296 | 293 | 296 | 36,000 |
2013/01/24 | 287 | 292 | 286 | 292 | 57,000 |
2013/01/23 | 297 | 299 | 287 | 288 | 91,000 |
2013/01/22 | 301 | 301 | 296 | 297 | 100,000 |
2013/01/21 | 295 | 302 | 294 | 298 | 150,000 |
2013/01/18 | 290 | 296 | 288 | 295 | 113,000 |
2013/01/17 | 285 | 290 | 284 | 286 | 80,000 |
2013/01/16 | 292 | 292 | 286 | 288 | 51,000 |
2013/01/15 | 286 | 292 | 284 | 290 | 125,000 |
2013/01/11 | 288 | 291 | 282 | 283 | 84,000 |
2013/01/10 | 283 | 295 | 283 | 289 | 149,000 |
2013/01/09 | 269 | 288 | 267 | 281 | 110,000 |
2013/01/08 | 267 | 271 | 267 | 270 | 48,000 |
2013/01/07 | 268 | 273 | 267 | 268 | 117,000 |
2013/01/04 | 264 | 267 | 264 | 267 | 81,000 |