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 |
---|---|---|---|---|---|
2014/12/30 | 350 | 350 | 340 | 340 | 177,000 |
2014/12/29 | 347 | 353 | 345 | 350 | 113,000 |
2014/12/26 | 332 | 346 | 332 | 345 | 103,000 |
2014/12/25 | 338 | 338 | 330 | 332 | 124,000 |
2014/12/24 | 340 | 341 | 336 | 337 | 311,000 |
2014/12/22 | 338 | 340 | 336 | 340 | 86,000 |
2014/12/19 | 332 | 337 | 330 | 337 | 113,000 |
2014/12/18 | 329 | 332 | 326 | 332 | 172,000 |
2014/12/17 | 335 | 335 | 325 | 326 | 323,000 |
2014/12/16 | 337 | 337 | 333 | 335 | 174,000 |
2014/12/15 | 344 | 344 | 338 | 340 | 108,000 |
2014/12/12 | 347 | 348 | 343 | 343 | 187,000 |
2014/12/11 | 341 | 346 | 338 | 340 | 206,000 |
2014/12/10 | 352 | 354 | 343 | 346 | 196,000 |
2014/12/09 | 356 | 356 | 350 | 352 | 136,000 |
2014/12/08 | 352 | 356 | 352 | 355 | 122,000 |
2014/12/05 | 359 | 361 | 351 | 354 | 117,000 |
2014/12/04 | 361 | 368 | 357 | 358 | 169,000 |
2014/12/03 | 374 | 374 | 361 | 361 | 178,000 |
2014/12/02 | 370 | 374 | 364 | 370 | 457,000 |
2014/12/01 | 340 | 362 | 340 | 360 | 468,000 |
2014/11/28 | 339 | 341 | 339 | 339 | 69,000 |
2014/11/27 | 342 | 342 | 337 | 339 | 97,000 |
2014/11/26 | 335 | 342 | 335 | 340 | 179,000 |
2014/11/25 | 338 | 338 | 335 | 336 | 164,000 |
2014/11/21 | 338 | 338 | 334 | 336 | 166,000 |
2014/11/20 | 340 | 341 | 335 | 336 | 139,000 |
2014/11/19 | 338 | 343 | 338 | 340 | 175,000 |
2014/11/18 | 337 | 338 | 335 | 338 | 105,000 |
2014/11/17 | 339 | 340 | 335 | 336 | 329,000 |
2014/11/14 | 339 | 342 | 335 | 339 | 139,000 |
2014/11/13 | 336 | 340 | 336 | 338 | 141,000 |
2014/11/12 | 340 | 342 | 336 | 336 | 206,000 |
2014/11/11 | 341 | 342 | 337 | 340 | 182,000 |
2014/11/10 | 350 | 350 | 339 | 341 | 238,000 |
2014/11/07 | 348 | 351 | 345 | 351 | 128,000 |
2014/11/06 | 354 | 355 | 344 | 344 | 191,000 |
2014/11/05 | 351 | 353 | 346 | 353 | 244,000 |
2014/11/04 | 364 | 364 | 350 | 353 | 298,000 |
2014/10/31 | 363 | 364 | 346 | 349 | 281,000 |
2014/10/30 | 351 | 365 | 350 | 362 | 238,000 |
2014/10/29 | 348 | 353 | 345 | 347 | 244,000 |
2014/10/28 | 348 | 349 | 344 | 347 | 210,000 |
2014/10/27 | 375 | 375 | 343 | 346 | 690,000 |
2014/10/24 | 388 | 390 | 383 | 386 | 65,000 |
2014/10/23 | 386 | 389 | 385 | 387 | 25,000 |
2014/10/22 | 381 | 389 | 380 | 389 | 56,000 |
2014/10/21 | 382 | 384 | 379 | 381 | 53,000 |
2014/10/20 | 377 | 388 | 377 | 385 | 75,000 |
2014/10/17 | 380 | 380 | 371 | 371 | 78,000 |
2014/10/16 | 380 | 383 | 371 | 372 | 71,000 |
2014/10/15 | 381 | 388 | 381 | 384 | 74,000 |
2014/10/14 | 381 | 389 | 378 | 385 | 96,000 |
2014/10/10 | 387 | 392 | 386 | 391 | 79,000 |
2014/10/09 | 402 | 404 | 398 | 400 | 47,000 |
2014/10/08 | 405 | 405 | 398 | 402 | 49,000 |
2014/10/07 | 412 | 415 | 409 | 409 | 54,000 |
2014/10/06 | 410 | 414 | 405 | 412 | 67,000 |
2014/10/03 | 404 | 404 | 399 | 402 | 60,000 |
2014/10/02 | 412 | 412 | 398 | 399 | 112,000 |
2014/10/01 | 422 | 424 | 414 | 415 | 122,000 |
2014/09/30 | 425 | 428 | 420 | 423 | 82,000 |
2014/09/29 | 430 | 430 | 423 | 425 | 77,000 |
2014/09/26 | 420 | 427 | 419 | 423 | 87,000 |
2014/09/25 | 428 | 428 | 424 | 427 | 102,000 |
2014/09/24 | 429 | 429 | 422 | 428 | 58,000 |
2014/09/22 | 430 | 431 | 428 | 429 | 46,000 |
2014/09/19 | 431 | 431 | 427 | 429 | 86,000 |
2014/09/18 | 429 | 434 | 427 | 431 | 71,000 |
2014/09/17 | 432 | 432 | 427 | 429 | 44,000 |
2014/09/16 | 430 | 434 | 427 | 429 | 106,000 |
2014/09/12 | 428 | 435 | 428 | 430 | 96,000 |
2014/09/11 | 426 | 437 | 426 | 430 | 83,000 |
2014/09/10 | 432 | 432 | 426 | 429 | 54,000 |
2014/09/09 | 440 | 442 | 429 | 429 | 87,000 |
2014/09/08 | 444 | 447 | 437 | 441 | 39,000 |
2014/09/05 | 441 | 442 | 436 | 441 | 65,000 |
2014/09/04 | 450 | 450 | 440 | 441 | 89,000 |
2014/09/03 | 457 | 458 | 451 | 451 | 69,000 |
2014/09/02 | 460 | 460 | 450 | 458 | 132,000 |
2014/09/01 | 466 | 466 | 457 | 458 | 96,000 |
2014/08/29 | 459 | 465 | 458 | 461 | 156,000 |
2014/08/28 | 458 | 460 | 452 | 459 | 113,000 |
2014/08/27 | 460 | 460 | 450 | 455 | 194,000 |
2014/08/26 | 450 | 465 | 438 | 460 | 212,000 |
2014/08/25 | 439 | 464 | 433 | 450 | 234,000 |
2014/08/22 | 447 | 447 | 432 | 434 | 134,000 |
2014/08/21 | 433 | 449 | 427 | 439 | 164,000 |
2014/08/20 | 428 | 433 | 426 | 429 | 50,000 |
2014/08/19 | 432 | 432 | 425 | 428 | 44,000 |
2014/08/18 | 418 | 431 | 418 | 427 | 54,000 |
2014/08/15 | 423 | 423 | 418 | 422 | 50,000 |
2014/08/14 | 430 | 430 | 422 | 423 | 75,000 |
2014/08/13 | 426 | 426 | 418 | 422 | 83,000 |
2014/08/12 | 427 | 428 | 424 | 428 | 40,000 |
2014/08/11 | 425 | 431 | 420 | 428 | 74,000 |
2014/08/08 | 424 | 424 | 418 | 420 | 60,000 |
2014/08/07 | 418 | 425 | 417 | 425 | 105,000 |
2014/08/06 | 444 | 450 | 419 | 421 | 207,000 |
2014/08/05 | 455 | 465 | 455 | 460 | 72,000 |
2014/08/04 | 451 | 459 | 451 | 455 | 44,000 |
2014/08/01 | 455 | 457 | 449 | 453 | 62,000 |
2014/07/31 | 460 | 464 | 457 | 458 | 70,000 |
2014/07/30 | 452 | 462 | 452 | 459 | 59,000 |
2014/07/29 | 453 | 460 | 453 | 456 | 24,000 |
2014/07/28 | 460 | 467 | 454 | 457 | 55,000 |
2014/07/25 | 460 | 466 | 453 | 465 | 87,000 |
2014/07/24 | 460 | 461 | 451 | 456 | 33,000 |
2014/07/23 | 455 | 460 | 453 | 456 | 43,000 |
2014/07/22 | 448 | 459 | 448 | 459 | 46,000 |
2014/07/18 | 452 | 452 | 448 | 448 | 30,000 |
2014/07/17 | 456 | 458 | 450 | 452 | 64,000 |
2014/07/16 | 450 | 458 | 447 | 456 | 42,000 |
2014/07/15 | 453 | 455 | 450 | 450 | 38,000 |
2014/07/14 | 451 | 452 | 443 | 451 | 50,000 |
2014/07/11 | 448 | 452 | 444 | 451 | 46,000 |
2014/07/10 | 457 | 461 | 453 | 454 | 59,000 |
2014/07/09 | 450 | 460 | 449 | 457 | 85,000 |
2014/07/08 | 450 | 459 | 445 | 459 | 111,000 |
2014/07/07 | 455 | 455 | 445 | 445 | 49,000 |
2014/07/04 | 456 | 460 | 452 | 455 | 66,000 |
2014/07/03 | 456 | 464 | 453 | 456 | 67,000 |
2014/07/02 | 470 | 470 | 461 | 464 | 74,000 |
2014/07/01 | 458 | 468 | 458 | 462 | 121,000 |
2014/06/30 | 450 | 465 | 449 | 458 | 145,000 |
2014/06/27 | 444 | 444 | 434 | 444 | 51,000 |
2014/06/26 | 445 | 447 | 443 | 444 | 40,000 |
2014/06/25 | 445 | 450 | 445 | 445 | 39,000 |
2014/06/24 | 444 | 449 | 438 | 449 | 54,000 |
2014/06/23 | 447 | 447 | 440 | 444 | 67,000 |
2014/06/20 | 441 | 445 | 433 | 444 | 129,000 |
2014/06/19 | 425 | 445 | 424 | 441 | 134,000 |
2014/06/18 | 430 | 430 | 424 | 428 | 24,000 |
2014/06/17 | 428 | 431 | 418 | 427 | 76,000 |
2014/06/16 | 431 | 434 | 427 | 428 | 77,000 |
2014/06/13 | 414 | 428 | 414 | 426 | 92,000 |
2014/06/12 | 420 | 426 | 412 | 422 | 58,000 |
2014/06/11 | 407 | 424 | 407 | 422 | 88,000 |
2014/06/10 | 418 | 419 | 408 | 411 | 99,000 |
2014/06/09 | 416 | 419 | 416 | 419 | 42,000 |
2014/06/06 | 421 | 424 | 413 | 415 | 103,000 |
2014/06/05 | 424 | 426 | 422 | 423 | 75,000 |
2014/06/04 | 430 | 430 | 421 | 426 | 107,000 |
2014/06/03 | 414 | 430 | 412 | 429 | 204,000 |
2014/06/02 | 402 | 417 | 402 | 415 | 115,000 |
2014/05/30 | 406 | 407 | 401 | 404 | 41,000 |
2014/05/29 | 407 | 407 | 397 | 400 | 54,000 |
2014/05/28 | 415 | 416 | 402 | 405 | 70,000 |
2014/05/27 | 403 | 412 | 401 | 410 | 106,000 |
2014/05/26 | 393 | 401 | 393 | 396 | 54,000 |
2014/05/23 | 397 | 400 | 391 | 393 | 59,000 |
2014/05/22 | 397 | 398 | 391 | 393 | 41,000 |
2014/05/21 | 392 | 394 | 386 | 390 | 50,000 |
2014/05/20 | 397 | 397 | 391 | 392 | 38,000 |
2014/05/19 | 399 | 401 | 390 | 392 | 152,000 |
2014/05/16 | 405 | 405 | 395 | 399 | 125,000 |
2014/05/15 | 401 | 405 | 400 | 405 | 118,000 |
2014/05/14 | 404 | 408 | 401 | 402 | 43,000 |
2014/05/13 | 408 | 408 | 400 | 404 | 122,000 |
2014/05/12 | 400 | 408 | 392 | 408 | 188,000 |
2014/05/09 | 388 | 395 | 385 | 391 | 68,000 |
2014/05/08 | 406 | 409 | 385 | 394 | 174,000 |
2014/05/07 | 403 | 417 | 403 | 410 | 95,000 |
2014/05/02 | 397 | 408 | 397 | 408 | 45,000 |
2014/05/01 | 398 | 398 | 390 | 395 | 51,000 |
2014/04/30 | 396 | 398 | 386 | 393 | 48,000 |
2014/04/28 | 383 | 392 | 383 | 390 | 37,000 |
2014/04/25 | 387 | 391 | 386 | 388 | 29,000 |
2014/04/24 | 389 | 393 | 385 | 390 | 45,000 |
2014/04/23 | 389 | 392 | 384 | 389 | 34,000 |
2014/04/22 | 388 | 394 | 383 | 383 | 34,000 |
2014/04/21 | 391 | 400 | 390 | 390 | 48,000 |
2014/04/18 | 385 | 390 | 382 | 390 | 71,000 |
2014/04/17 | 384 | 389 | 379 | 385 | 106,000 |
2014/04/16 | 379 | 385 | 374 | 384 | 58,000 |
2014/04/15 | 381 | 385 | 369 | 372 | 111,000 |
2014/04/14 | 380 | 387 | 380 | 383 | 56,000 |
2014/04/11 | 390 | 392 | 386 | 386 | 53,000 |
2014/04/10 | 409 | 409 | 391 | 395 | 84,000 |
2014/04/09 | 419 | 419 | 402 | 402 | 56,000 |
2014/04/08 | 428 | 428 | 418 | 419 | 52,000 |
2014/04/07 | 432 | 432 | 422 | 426 | 18,000 |
2014/04/04 | 429 | 438 | 425 | 435 | 72,000 |
2014/04/03 | 431 | 434 | 427 | 429 | 49,000 |
2014/04/02 | 438 | 443 | 435 | 435 | 36,000 |
2014/04/01 | 439 | 439 | 425 | 438 | 63,000 |
2014/03/31 | 425 | 435 | 425 | 434 | 64,000 |
2014/03/28 | 418 | 424 | 415 | 423 | 49,000 |
2014/03/27 | 409 | 424 | 409 | 418 | 56,000 |
2014/03/26 | 420 | 432 | 415 | 420 | 65,000 |
2014/03/25 | 432 | 432 | 410 | 415 | 111,000 |
2014/03/24 | 409 | 425 | 409 | 416 | 82,000 |
2014/03/20 | 423 | 425 | 403 | 407 | 105,000 |
2014/03/19 | 432 | 432 | 421 | 428 | 55,000 |
2014/03/18 | 443 | 455 | 431 | 436 | 70,000 |
2014/03/17 | 437 | 445 | 432 | 433 | 54,000 |
2014/03/14 | 446 | 446 | 437 | 437 | 92,000 |
2014/03/13 | 455 | 455 | 443 | 446 | 48,000 |
2014/03/12 | 455 | 460 | 452 | 455 | 47,000 |
2014/03/11 | 446 | 458 | 446 | 456 | 48,000 |
2014/03/10 | 447 | 451 | 445 | 451 | 52,000 |
2014/03/07 | 445 | 447 | 443 | 444 | 55,000 |
2014/03/06 | 440 | 445 | 438 | 443 | 29,000 |
2014/03/05 | 444 | 451 | 443 | 444 | 55,000 |
2014/03/04 | 441 | 450 | 441 | 444 | 42,000 |
2014/03/03 | 441 | 448 | 435 | 443 | 76,000 |
2014/02/28 | 447 | 449 | 443 | 445 | 50,000 |
2014/02/27 | 453 | 454 | 447 | 447 | 59,000 |
2014/02/26 | 453 | 456 | 446 | 453 | 48,000 |
2014/02/25 | 447 | 458 | 447 | 455 | 76,000 |
2014/02/24 | 440 | 446 | 437 | 441 | 89,000 |
2014/02/21 | 439 | 441 | 435 | 436 | 120,000 |
2014/02/20 | 441 | 443 | 431 | 434 | 172,000 |
2014/02/19 | 449 | 451 | 443 | 449 | 65,000 |
2014/02/18 | 450 | 451 | 431 | 450 | 203,000 |
2014/02/17 | 459 | 462 | 453 | 453 | 101,000 |
2014/02/14 | 466 | 466 | 449 | 457 | 221,000 |
2014/02/13 | 467 | 471 | 463 | 466 | 137,000 |
2014/02/12 | 483 | 500 | 463 | 465 | 445,000 |
2014/02/10 | 500 | 511 | 492 | 501 | 153,000 |
2014/02/07 | 486 | 498 | 486 | 497 | 64,000 |
2014/02/06 | 461 | 488 | 461 | 483 | 96,000 |
2014/02/05 | 467 | 471 | 455 | 461 | 100,000 |
2014/02/04 | 470 | 471 | 450 | 458 | 283,000 |
2014/02/03 | 483 | 486 | 476 | 477 | 117,000 |
2014/01/31 | 480 | 485 | 474 | 484 | 95,000 |
2014/01/30 | 477 | 480 | 472 | 478 | 97,000 |
2014/01/29 | 484 | 490 | 467 | 487 | 143,000 |
2014/01/28 | 488 | 489 | 478 | 478 | 71,000 |
2014/01/27 | 498 | 498 | 483 | 483 | 117,000 |
2014/01/24 | 502 | 508 | 502 | 503 | 58,000 |
2014/01/23 | 514 | 514 | 502 | 505 | 92,000 |
2014/01/22 | 514 | 514 | 505 | 506 | 110,000 |
2014/01/21 | 509 | 511 | 506 | 511 | 76,000 |
2014/01/20 | 518 | 518 | 510 | 513 | 103,000 |
2014/01/17 | 509 | 518 | 507 | 517 | 111,000 |
2014/01/16 | 519 | 521 | 504 | 507 | 195,000 |
2014/01/15 | 526 | 528 | 521 | 523 | 97,000 |
2014/01/14 | 514 | 525 | 511 | 516 | 229,000 |
2014/01/10 | 508 | 531 | 500 | 526 | 436,000 |
2014/01/09 | 512 | 512 | 497 | 503 | 116,000 |
2014/01/08 | 521 | 521 | 507 | 513 | 154,000 |
2014/01/07 | 509 | 516 | 504 | 513 | 305,000 |
2014/01/06 | 489 | 504 | 489 | 501 | 191,000 |