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 |
---|---|---|---|---|---|
2015/12/30 | 430 | 444 | 427 | 443 | 491,000 |
2015/12/29 | 433 | 433 | 417 | 423 | 191,000 |
2015/12/28 | 410 | 437 | 410 | 435 | 452,000 |
2015/12/25 | 400 | 417 | 400 | 410 | 296,000 |
2015/12/24 | 427 | 428 | 393 | 399 | 563,000 |
2015/12/22 | 413 | 431 | 413 | 431 | 548,000 |
2015/12/21 | 419 | 419 | 399 | 407 | 450,000 |
2015/12/18 | 396 | 420 | 396 | 408 | 930,000 |
2015/12/17 | 384 | 393 | 384 | 393 | 346,000 |
2015/12/16 | 380 | 385 | 372 | 380 | 173,000 |
2015/12/15 | 380 | 386 | 368 | 370 | 183,000 |
2015/12/14 | 365 | 385 | 363 | 377 | 184,000 |
2015/12/11 | 369 | 387 | 368 | 374 | 425,000 |
2015/12/10 | 377 | 379 | 372 | 372 | 241,000 |
2015/12/09 | 369 | 382 | 367 | 380 | 557,000 |
2015/12/08 | 360 | 369 | 360 | 365 | 415,000 |
2015/12/07 | 349 | 351 | 347 | 347 | 27,000 |
2015/12/04 | 343 | 351 | 343 | 349 | 45,000 |
2015/12/03 | 344 | 354 | 343 | 351 | 57,000 |
2015/12/02 | 337 | 345 | 337 | 345 | 27,000 |
2015/12/01 | 341 | 341 | 338 | 341 | 41,000 |
2015/11/30 | 348 | 349 | 340 | 341 | 45,000 |
2015/11/27 | 349 | 349 | 342 | 344 | 26,000 |
2015/11/26 | 351 | 356 | 345 | 346 | 68,000 |
2015/11/25 | 360 | 360 | 348 | 356 | 78,000 |
2015/11/24 | 343 | 361 | 340 | 360 | 332,000 |
2015/11/20 | 323 | 343 | 323 | 339 | 158,000 |
2015/11/19 | 328 | 328 | 324 | 324 | 24,000 |
2015/11/18 | 327 | 329 | 324 | 329 | 40,000 |
2015/11/17 | 330 | 330 | 324 | 327 | 22,000 |
2015/11/16 | 326 | 329 | 322 | 324 | 18,000 |
2015/11/13 | 333 | 333 | 317 | 331 | 49,000 |
2015/11/12 | 330 | 338 | 329 | 336 | 39,000 |
2015/11/11 | 323 | 335 | 323 | 332 | 50,000 |
2015/11/10 | 323 | 324 | 321 | 323 | 26,000 |
2015/11/09 | 316 | 326 | 316 | 323 | 49,000 |
2015/11/06 | 315 | 319 | 313 | 316 | 35,000 |
2015/11/05 | 319 | 320 | 315 | 315 | 34,000 |
2015/11/04 | 318 | 322 | 318 | 319 | 46,000 |
2015/11/02 | 324 | 324 | 321 | 322 | 10,000 |
2015/10/30 | 322 | 329 | 322 | 324 | 25,000 |
2015/10/29 | 336 | 336 | 323 | 325 | 68,000 |
2015/10/28 | 338 | 338 | 332 | 334 | 21,000 |
2015/10/27 | 338 | 338 | 335 | 336 | 24,000 |
2015/10/26 | 339 | 340 | 336 | 337 | 48,000 |
2015/10/23 | 341 | 341 | 334 | 335 | 64,000 |
2015/10/22 | 334 | 339 | 334 | 338 | 91,000 |
2015/10/21 | 330 | 336 | 326 | 331 | 44,000 |
2015/10/20 | 332 | 332 | 328 | 328 | 11,000 |
2015/10/19 | 330 | 330 | 326 | 329 | 30,000 |
2015/10/16 | 329 | 332 | 329 | 331 | 28,000 |
2015/10/15 | 328 | 333 | 322 | 329 | 31,000 |
2015/10/14 | 330 | 333 | 326 | 329 | 22,000 |
2015/10/13 | 328 | 336 | 327 | 333 | 82,000 |
2015/10/09 | 323 | 330 | 322 | 327 | 64,000 |
2015/10/08 | 323 | 329 | 318 | 323 | 68,000 |
2015/10/07 | 323 | 331 | 321 | 328 | 83,000 |
2015/10/06 | 324 | 325 | 319 | 323 | 80,000 |
2015/10/05 | 325 | 330 | 313 | 321 | 405,000 |
2015/10/02 | 297 | 338 | 288 | 317 | 1,209,000 |
2015/10/01 | 284 | 295 | 284 | 290 | 55,000 |
2015/09/30 | 290 | 295 | 290 | 292 | 11,000 |
2015/09/29 | 300 | 300 | 284 | 288 | 58,000 |
2015/09/28 | 302 | 302 | 295 | 300 | 13,000 |
2015/09/25 | 299 | 299 | 286 | 294 | 29,000 |
2015/09/24 | 301 | 302 | 285 | 294 | 63,000 |
2015/09/18 | 303 | 313 | 301 | 304 | 48,000 |
2015/09/17 | 309 | 309 | 304 | 307 | 9,000 |
2015/09/16 | 307 | 307 | 303 | 305 | 16,000 |
2015/09/15 | 312 | 312 | 304 | 306 | 23,000 |
2015/09/14 | 317 | 318 | 308 | 309 | 37,000 |
2015/09/11 | 307 | 315 | 306 | 311 | 95,000 |
2015/09/10 | 290 | 300 | 290 | 294 | 47,000 |
2015/09/09 | 284 | 293 | 284 | 291 | 49,000 |
2015/09/08 | 286 | 288 | 281 | 283 | 92,000 |
2015/09/07 | 296 | 298 | 289 | 294 | 15,000 |
2015/09/04 | 299 | 301 | 293 | 296 | 39,000 |
2015/09/03 | 303 | 305 | 299 | 299 | 23,000 |
2015/09/02 | 305 | 309 | 299 | 301 | 101,000 |
2015/09/01 | 314 | 314 | 310 | 312 | 24,000 |
2015/08/31 | 310 | 313 | 310 | 313 | 68,000 |
2015/08/28 | 306 | 313 | 306 | 312 | 20,000 |
2015/08/27 | 310 | 313 | 303 | 303 | 43,000 |
2015/08/26 | 291 | 308 | 290 | 306 | 45,000 |
2015/08/25 | 290 | 310 | 274 | 291 | 176,000 |
2015/08/24 | 325 | 325 | 300 | 301 | 125,000 |
2015/08/21 | 333 | 337 | 330 | 330 | 60,000 |
2015/08/20 | 334 | 335 | 333 | 335 | 24,000 |
2015/08/19 | 337 | 340 | 335 | 335 | 43,000 |
2015/08/18 | 340 | 343 | 340 | 341 | 30,000 |
2015/08/17 | 338 | 342 | 335 | 337 | 54,000 |
2015/08/14 | 335 | 337 | 334 | 335 | 37,000 |
2015/08/13 | 338 | 338 | 335 | 336 | 42,000 |
2015/08/12 | 336 | 339 | 336 | 337 | 26,000 |
2015/08/11 | 336 | 338 | 336 | 338 | 41,000 |
2015/08/10 | 335 | 337 | 335 | 337 | 26,000 |
2015/08/07 | 334 | 338 | 334 | 335 | 83,000 |
2015/08/06 | 339 | 343 | 335 | 338 | 106,000 |
2015/08/05 | 342 | 352 | 334 | 338 | 133,000 |
2015/08/04 | 350 | 357 | 348 | 352 | 29,000 |
2015/08/03 | 355 | 357 | 351 | 353 | 26,000 |
2015/07/31 | 352 | 356 | 348 | 356 | 41,000 |
2015/07/30 | 356 | 359 | 345 | 350 | 43,000 |
2015/07/29 | 347 | 356 | 347 | 352 | 24,000 |
2015/07/28 | 346 | 353 | 344 | 349 | 36,000 |
2015/07/27 | 356 | 356 | 348 | 350 | 49,000 |
2015/07/24 | 359 | 359 | 354 | 356 | 44,000 |
2015/07/23 | 355 | 357 | 354 | 354 | 46,000 |
2015/07/22 | 345 | 364 | 345 | 352 | 274,000 |
2015/07/21 | 349 | 350 | 347 | 350 | 56,000 |
2015/07/17 | 350 | 350 | 347 | 347 | 23,000 |
2015/07/16 | 345 | 350 | 345 | 350 | 29,000 |
2015/07/15 | 343 | 351 | 343 | 348 | 37,000 |
2015/07/14 | 343 | 350 | 343 | 345 | 38,000 |
2015/07/13 | 339 | 344 | 339 | 343 | 43,000 |
2015/07/10 | 341 | 344 | 337 | 339 | 63,000 |
2015/07/09 | 338 | 341 | 330 | 340 | 109,000 |
2015/07/08 | 348 | 348 | 339 | 340 | 92,000 |
2015/07/07 | 344 | 353 | 344 | 348 | 46,000 |
2015/07/06 | 346 | 346 | 343 | 344 | 38,000 |
2015/07/03 | 347 | 348 | 341 | 347 | 79,000 |
2015/07/02 | 346 | 346 | 342 | 343 | 44,000 |
2015/07/01 | 339 | 342 | 339 | 340 | 34,000 |
2015/06/30 | 337 | 341 | 337 | 338 | 88,000 |
2015/06/29 | 350 | 350 | 336 | 340 | 127,000 |
2015/06/26 | 360 | 362 | 350 | 356 | 108,000 |
2015/06/25 | 362 | 362 | 359 | 360 | 50,000 |
2015/06/24 | 354 | 363 | 354 | 362 | 111,000 |
2015/06/23 | 356 | 358 | 355 | 357 | 66,000 |
2015/06/22 | 355 | 359 | 355 | 355 | 26,000 |
2015/06/19 | 355 | 360 | 355 | 357 | 70,000 |
2015/06/18 | 360 | 364 | 356 | 356 | 71,000 |
2015/06/17 | 359 | 362 | 359 | 361 | 24,000 |
2015/06/16 | 360 | 363 | 356 | 359 | 67,000 |
2015/06/15 | 359 | 363 | 354 | 361 | 52,000 |
2015/06/12 | 357 | 359 | 355 | 359 | 67,000 |
2015/06/11 | 359 | 362 | 354 | 359 | 60,000 |
2015/06/10 | 362 | 363 | 356 | 357 | 69,000 |
2015/06/09 | 359 | 363 | 359 | 359 | 54,000 |
2015/06/08 | 363 | 363 | 358 | 358 | 42,000 |
2015/06/05 | 357 | 360 | 357 | 357 | 26,000 |
2015/06/04 | 363 | 363 | 357 | 357 | 66,000 |
2015/06/03 | 364 | 364 | 357 | 360 | 90,000 |
2015/06/02 | 360 | 362 | 357 | 361 | 119,000 |
2015/06/01 | 355 | 364 | 351 | 357 | 156,000 |
2015/05/29 | 364 | 370 | 355 | 355 | 531,000 |
2015/05/28 | 349 | 350 | 347 | 350 | 42,000 |
2015/05/27 | 345 | 348 | 345 | 348 | 49,000 |
2015/05/26 | 345 | 347 | 345 | 346 | 36,000 |
2015/05/25 | 348 | 348 | 346 | 347 | 63,000 |
2015/05/22 | 345 | 348 | 345 | 348 | 34,000 |
2015/05/21 | 346 | 352 | 346 | 347 | 65,000 |
2015/05/20 | 351 | 352 | 347 | 349 | 72,000 |
2015/05/19 | 356 | 357 | 351 | 351 | 108,000 |
2015/05/18 | 347 | 353 | 345 | 352 | 181,000 |
2015/05/15 | 347 | 348 | 345 | 345 | 142,000 |
2015/05/14 | 342 | 346 | 341 | 346 | 101,000 |
2015/05/13 | 340 | 343 | 338 | 343 | 102,000 |
2015/05/12 | 332 | 340 | 331 | 339 | 127,000 |
2015/05/11 | 332 | 335 | 331 | 333 | 142,000 |
2015/05/08 | 331 | 332 | 331 | 332 | 92,000 |
2015/05/07 | 335 | 335 | 333 | 333 | 31,000 |
2015/05/01 | 336 | 336 | 332 | 334 | 107,000 |
2015/04/30 | 336 | 337 | 335 | 335 | 41,000 |
2015/04/28 | 335 | 338 | 335 | 338 | 68,000 |
2015/04/27 | 337 | 339 | 336 | 337 | 60,000 |
2015/04/24 | 337 | 341 | 337 | 340 | 72,000 |
2015/04/23 | 338 | 341 | 338 | 339 | 73,000 |
2015/04/22 | 339 | 339 | 337 | 339 | 23,000 |
2015/04/21 | 336 | 339 | 336 | 339 | 31,000 |
2015/04/20 | 336 | 340 | 335 | 337 | 57,000 |
2015/04/17 | 337 | 340 | 337 | 338 | 44,000 |
2015/04/16 | 341 | 341 | 336 | 340 | 36,000 |
2015/04/15 | 339 | 341 | 338 | 339 | 42,000 |
2015/04/14 | 339 | 340 | 338 | 339 | 33,000 |
2015/04/13 | 338 | 340 | 338 | 340 | 27,000 |
2015/04/10 | 339 | 342 | 338 | 339 | 47,000 |
2015/04/09 | 339 | 340 | 339 | 339 | 29,000 |
2015/04/08 | 342 | 342 | 338 | 339 | 59,000 |
2015/04/07 | 337 | 338 | 334 | 338 | 105,000 |
2015/04/06 | 340 | 343 | 338 | 339 | 29,000 |
2015/04/03 | 339 | 343 | 339 | 341 | 40,000 |
2015/04/02 | 337 | 341 | 337 | 340 | 24,000 |
2015/04/01 | 343 | 343 | 336 | 337 | 90,000 |
2015/03/31 | 344 | 351 | 344 | 344 | 35,000 |
2015/03/30 | 344 | 344 | 341 | 344 | 45,000 |
2015/03/27 | 345 | 350 | 342 | 343 | 93,000 |
2015/03/26 | 360 | 361 | 352 | 356 | 92,000 |
2015/03/25 | 363 | 364 | 360 | 361 | 80,000 |
2015/03/24 | 360 | 363 | 356 | 363 | 147,000 |
2015/03/23 | 349 | 360 | 349 | 357 | 246,000 |
2015/03/20 | 344 | 346 | 344 | 346 | 72,000 |
2015/03/19 | 345 | 345 | 342 | 344 | 49,000 |
2015/03/18 | 347 | 347 | 343 | 344 | 95,000 |
2015/03/17 | 344 | 347 | 344 | 346 | 50,000 |
2015/03/16 | 344 | 345 | 343 | 344 | 48,000 |
2015/03/13 | 342 | 345 | 342 | 344 | 86,000 |
2015/03/12 | 343 | 343 | 338 | 342 | 109,000 |
2015/03/11 | 344 | 344 | 340 | 341 | 99,000 |
2015/03/10 | 349 | 350 | 344 | 346 | 66,000 |
2015/03/09 | 348 | 349 | 347 | 348 | 89,000 |
2015/03/06 | 346 | 346 | 345 | 346 | 25,000 |
2015/03/05 | 345 | 347 | 345 | 345 | 62,000 |
2015/03/04 | 344 | 345 | 342 | 344 | 61,000 |
2015/03/03 | 346 | 346 | 344 | 344 | 63,000 |
2015/03/02 | 342 | 346 | 342 | 345 | 58,000 |
2015/02/27 | 342 | 343 | 340 | 342 | 57,000 |
2015/02/26 | 338 | 341 | 337 | 339 | 65,000 |
2015/02/25 | 341 | 341 | 337 | 338 | 70,000 |
2015/02/24 | 340 | 341 | 336 | 338 | 109,000 |
2015/02/23 | 341 | 342 | 339 | 339 | 86,000 |
2015/02/20 | 343 | 343 | 338 | 340 | 33,000 |
2015/02/19 | 339 | 344 | 338 | 339 | 71,000 |
2015/02/18 | 338 | 342 | 338 | 341 | 77,000 |
2015/02/17 | 339 | 339 | 335 | 336 | 100,000 |
2015/02/16 | 337 | 338 | 335 | 338 | 74,000 |
2015/02/13 | 341 | 341 | 336 | 337 | 75,000 |
2015/02/12 | 344 | 345 | 341 | 341 | 102,000 |
2015/02/10 | 347 | 348 | 345 | 348 | 62,000 |
2015/02/09 | 345 | 348 | 343 | 348 | 101,000 |
2015/02/06 | 344 | 345 | 342 | 343 | 43,000 |
2015/02/05 | 339 | 342 | 339 | 342 | 73,000 |
2015/02/04 | 334 | 340 | 334 | 339 | 90,000 |
2015/02/03 | 340 | 340 | 332 | 332 | 113,000 |
2015/02/02 | 338 | 341 | 335 | 340 | 58,000 |
2015/01/30 | 340 | 340 | 336 | 337 | 36,000 |
2015/01/29 | 342 | 342 | 333 | 336 | 70,000 |
2015/01/28 | 343 | 344 | 341 | 342 | 39,000 |
2015/01/27 | 343 | 345 | 341 | 343 | 38,000 |
2015/01/26 | 342 | 343 | 339 | 343 | 51,000 |
2015/01/23 | 341 | 344 | 336 | 342 | 87,000 |
2015/01/22 | 339 | 339 | 334 | 336 | 44,000 |
2015/01/21 | 344 | 344 | 336 | 338 | 84,000 |
2015/01/20 | 339 | 346 | 337 | 346 | 85,000 |
2015/01/19 | 336 | 339 | 335 | 337 | 56,000 |
2015/01/16 | 335 | 336 | 329 | 333 | 129,000 |
2015/01/15 | 333 | 340 | 333 | 338 | 86,000 |
2015/01/14 | 342 | 347 | 334 | 338 | 220,000 |
2015/01/13 | 345 | 359 | 338 | 348 | 731,000 |
2015/01/09 | 335 | 336 | 333 | 335 | 66,000 |
2015/01/08 | 335 | 338 | 334 | 336 | 59,000 |
2015/01/07 | 337 | 337 | 334 | 334 | 66,000 |
2015/01/06 | 343 | 346 | 337 | 337 | 55,000 |
2015/01/05 | 342 | 348 | 341 | 345 | 83,000 |