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 |
---|---|---|---|---|---|
2016/12/30 | 390 | 393 | 387 | 393 | 70,000 |
2016/12/29 | 395 | 395 | 385 | 390 | 65,000 |
2016/12/28 | 388 | 396 | 385 | 395 | 60,000 |
2016/12/27 | 395 | 397 | 386 | 388 | 78,000 |
2016/12/26 | 388 | 397 | 381 | 397 | 127,000 |
2016/12/22 | 388 | 391 | 381 | 384 | 105,000 |
2016/12/21 | 393 | 394 | 383 | 385 | 82,000 |
2016/12/20 | 391 | 394 | 386 | 393 | 83,000 |
2016/12/19 | 384 | 393 | 381 | 391 | 110,000 |
2016/12/16 | 398 | 399 | 381 | 384 | 111,000 |
2016/12/15 | 396 | 400 | 392 | 396 | 99,000 |
2016/12/14 | 388 | 398 | 384 | 396 | 170,000 |
2016/12/13 | 380 | 389 | 374 | 388 | 133,000 |
2016/12/12 | 371 | 380 | 370 | 380 | 93,000 |
2016/12/09 | 374 | 374 | 366 | 370 | 114,000 |
2016/12/08 | 368 | 374 | 363 | 374 | 122,000 |
2016/12/07 | 361 | 364 | 360 | 363 | 43,000 |
2016/12/06 | 362 | 362 | 355 | 356 | 45,000 |
2016/12/05 | 366 | 367 | 359 | 360 | 111,000 |
2016/12/02 | 368 | 377 | 367 | 367 | 107,000 |
2016/12/01 | 362 | 369 | 360 | 367 | 124,000 |
2016/11/30 | 357 | 362 | 357 | 361 | 38,000 |
2016/11/29 | 357 | 360 | 355 | 357 | 75,000 |
2016/11/28 | 352 | 359 | 352 | 359 | 48,000 |
2016/11/25 | 364 | 364 | 351 | 353 | 92,000 |
2016/11/24 | 363 | 364 | 357 | 359 | 70,000 |
2016/11/22 | 358 | 358 | 355 | 358 | 35,000 |
2016/11/21 | 354 | 359 | 354 | 357 | 64,000 |
2016/11/18 | 341 | 356 | 341 | 355 | 108,000 |
2016/11/17 | 343 | 345 | 338 | 339 | 101,000 |
2016/11/16 | 351 | 351 | 345 | 346 | 105,000 |
2016/11/15 | 354 | 358 | 345 | 348 | 173,000 |
2016/11/14 | 366 | 370 | 351 | 351 | 213,000 |
2016/11/11 | 378 | 378 | 359 | 366 | 107,000 |
2016/11/10 | 380 | 380 | 369 | 372 | 120,000 |
2016/11/09 | 373 | 379 | 348 | 356 | 211,000 |
2016/11/08 | 379 | 379 | 365 | 367 | 168,000 |
2016/11/07 | 354 | 370 | 354 | 368 | 107,000 |
2016/11/04 | 356 | 359 | 350 | 354 | 98,000 |
2016/11/02 | 375 | 375 | 359 | 361 | 101,000 |
2016/11/01 | 379 | 381 | 377 | 380 | 99,000 |
2016/10/31 | 382 | 384 | 377 | 378 | 97,000 |
2016/10/28 | 384 | 388 | 379 | 381 | 313,000 |
2016/10/27 | 375 | 385 | 374 | 381 | 348,000 |
2016/10/26 | 367 | 373 | 364 | 372 | 157,000 |
2016/10/25 | 365 | 369 | 362 | 369 | 181,000 |
2016/10/24 | 357 | 366 | 357 | 366 | 272,000 |
2016/10/21 | 355 | 364 | 347 | 359 | 352,000 |
2016/10/20 | 358 | 359 | 350 | 355 | 125,000 |
2016/10/19 | 352 | 355 | 348 | 354 | 207,000 |
2016/10/18 | 333 | 354 | 332 | 354 | 563,000 |
2016/10/17 | 329 | 329 | 325 | 328 | 74,000 |
2016/10/14 | 325 | 332 | 324 | 325 | 94,000 |
2016/10/13 | 325 | 328 | 323 | 328 | 119,000 |
2016/10/12 | 322 | 327 | 320 | 325 | 84,000 |
2016/10/11 | 328 | 328 | 322 | 322 | 41,000 |
2016/10/07 | 326 | 326 | 323 | 324 | 22,000 |
2016/10/06 | 324 | 325 | 320 | 324 | 52,000 |
2016/10/05 | 328 | 329 | 323 | 324 | 106,000 |
2016/10/04 | 325 | 328 | 318 | 328 | 273,000 |
2016/10/03 | 312 | 320 | 312 | 319 | 102,000 |
2016/09/30 | 308 | 312 | 305 | 312 | 121,000 |
2016/09/29 | 308 | 311 | 306 | 308 | 80,000 |
2016/09/28 | 307 | 310 | 307 | 310 | 43,000 |
2016/09/27 | 308 | 310 | 306 | 310 | 64,000 |
2016/09/26 | 309 | 309 | 304 | 309 | 66,000 |
2016/09/23 | 308 | 309 | 307 | 307 | 46,000 |
2016/09/21 | 307 | 311 | 305 | 311 | 69,000 |
2016/09/20 | 312 | 312 | 308 | 310 | 51,000 |
2016/09/16 | 300 | 309 | 299 | 309 | 109,000 |
2016/09/15 | 304 | 304 | 301 | 302 | 44,000 |
2016/09/14 | 309 | 309 | 304 | 305 | 38,000 |
2016/09/13 | 315 | 316 | 308 | 309 | 60,000 |
2016/09/12 | 315 | 317 | 312 | 313 | 52,000 |
2016/09/09 | 317 | 323 | 316 | 320 | 108,000 |
2016/09/08 | 310 | 315 | 310 | 315 | 76,000 |
2016/09/07 | 311 | 311 | 307 | 310 | 94,000 |
2016/09/06 | 306 | 311 | 304 | 311 | 139,000 |
2016/09/05 | 300 | 306 | 300 | 304 | 96,000 |
2016/09/02 | 303 | 304 | 299 | 300 | 105,000 |
2016/09/01 | 302 | 304 | 302 | 302 | 49,000 |
2016/08/31 | 301 | 305 | 301 | 305 | 28,000 |
2016/08/30 | 306 | 306 | 301 | 305 | 52,000 |
2016/08/29 | 303 | 306 | 303 | 305 | 28,000 |
2016/08/26 | 303 | 307 | 303 | 303 | 58,000 |
2016/08/25 | 306 | 309 | 301 | 303 | 102,000 |
2016/08/24 | 305 | 305 | 303 | 304 | 35,000 |
2016/08/23 | 303 | 304 | 300 | 303 | 48,000 |
2016/08/22 | 300 | 301 | 297 | 300 | 46,000 |
2016/08/19 | 296 | 297 | 295 | 297 | 24,000 |
2016/08/18 | 297 | 300 | 295 | 297 | 58,000 |
2016/08/17 | 302 | 302 | 297 | 297 | 54,000 |
2016/08/16 | 304 | 306 | 295 | 302 | 181,000 |
2016/08/15 | 297 | 305 | 297 | 303 | 46,000 |
2016/08/12 | 300 | 303 | 296 | 299 | 108,000 |
2016/08/10 | 296 | 299 | 291 | 297 | 110,000 |
2016/08/09 | 295 | 296 | 291 | 295 | 79,000 |
2016/08/08 | 296 | 299 | 294 | 298 | 142,000 |
2016/08/05 | 280 | 292 | 280 | 291 | 322,000 |
2016/08/04 | 302 | 302 | 284 | 286 | 819,000 |
2016/08/03 | 332 | 332 | 312 | 314 | 222,000 |
2016/08/02 | 339 | 339 | 332 | 334 | 55,000 |
2016/08/01 | 346 | 346 | 333 | 338 | 81,000 |
2016/07/29 | 327 | 340 | 324 | 338 | 78,000 |
2016/07/28 | 337 | 337 | 324 | 325 | 138,000 |
2016/07/27 | 340 | 340 | 332 | 337 | 81,000 |
2016/07/26 | 340 | 342 | 333 | 333 | 83,000 |
2016/07/25 | 340 | 347 | 340 | 344 | 136,000 |
2016/07/22 | 345 | 348 | 335 | 337 | 207,000 |
2016/07/21 | 357 | 365 | 345 | 351 | 534,000 |
2016/07/20 | 323 | 354 | 323 | 349 | 1,033,000 |
2016/07/19 | 305 | 308 | 302 | 307 | 73,000 |
2016/07/15 | 311 | 312 | 299 | 300 | 184,000 |
2016/07/14 | 313 | 315 | 310 | 313 | 55,000 |
2016/07/13 | 320 | 322 | 313 | 313 | 79,000 |
2016/07/12 | 317 | 323 | 315 | 318 | 102,000 |
2016/07/11 | 298 | 314 | 298 | 312 | 55,000 |
2016/07/08 | 302 | 305 | 295 | 295 | 71,000 |
2016/07/07 | 301 | 310 | 293 | 297 | 136,000 |
2016/07/06 | 311 | 312 | 297 | 298 | 150,000 |
2016/07/05 | 313 | 316 | 310 | 311 | 53,000 |
2016/07/04 | 307 | 317 | 303 | 317 | 128,000 |
2016/07/01 | 313 | 316 | 303 | 309 | 124,000 |
2016/06/30 | 311 | 314 | 306 | 307 | 85,000 |
2016/06/29 | 307 | 311 | 305 | 307 | 86,000 |
2016/06/28 | 298 | 302 | 290 | 299 | 136,000 |
2016/06/27 | 298 | 302 | 295 | 300 | 118,000 |
2016/06/24 | 321 | 321 | 281 | 288 | 206,000 |
2016/06/23 | 310 | 314 | 306 | 313 | 77,000 |
2016/06/22 | 314 | 316 | 305 | 308 | 84,000 |
2016/06/21 | 312 | 319 | 306 | 317 | 153,000 |
2016/06/20 | 305 | 314 | 305 | 311 | 105,000 |
2016/06/17 | 309 | 311 | 299 | 304 | 162,000 |
2016/06/16 | 318 | 318 | 301 | 301 | 163,000 |
2016/06/15 | 313 | 323 | 311 | 318 | 167,000 |
2016/06/14 | 323 | 326 | 313 | 318 | 268,000 |
2016/06/13 | 345 | 345 | 332 | 333 | 193,000 |
2016/06/10 | 360 | 360 | 347 | 351 | 208,000 |
2016/06/09 | 362 | 363 | 360 | 360 | 43,000 |
2016/06/08 | 363 | 368 | 361 | 362 | 48,000 |
2016/06/07 | 361 | 371 | 360 | 361 | 92,000 |
2016/06/06 | 366 | 368 | 360 | 361 | 99,000 |
2016/06/03 | 367 | 375 | 367 | 371 | 104,000 |
2016/06/02 | 383 | 383 | 371 | 374 | 124,000 |
2016/06/01 | 384 | 388 | 382 | 383 | 139,000 |
2016/05/31 | 383 | 385 | 378 | 385 | 167,000 |
2016/05/30 | 375 | 383 | 372 | 376 | 199,000 |
2016/05/27 | 375 | 379 | 372 | 377 | 82,000 |
2016/05/26 | 380 | 381 | 375 | 375 | 180,000 |
2016/05/25 | 388 | 389 | 378 | 380 | 252,000 |
2016/05/24 | 385 | 387 | 378 | 382 | 304,000 |
2016/05/23 | 381 | 387 | 371 | 386 | 648,000 |
2016/05/20 | 353 | 383 | 351 | 379 | 1,398,000 |
2016/05/19 | 336 | 342 | 334 | 338 | 278,000 |
2016/05/18 | 350 | 352 | 335 | 337 | 371,000 |
2016/05/17 | 340 | 350 | 334 | 347 | 442,000 |
2016/05/16 | 352 | 353 | 337 | 338 | 197,000 |
2016/05/13 | 356 | 359 | 352 | 352 | 169,000 |
2016/05/12 | 360 | 364 | 359 | 360 | 222,000 |
2016/05/11 | 385 | 385 | 359 | 362 | 554,000 |
2016/05/10 | 389 | 393 | 383 | 388 | 154,000 |
2016/05/09 | 383 | 392 | 381 | 392 | 95,000 |
2016/05/06 | 383 | 383 | 378 | 383 | 104,000 |
2016/05/02 | 380 | 380 | 372 | 377 | 153,000 |
2016/04/28 | 392 | 398 | 382 | 385 | 288,000 |
2016/04/27 | 389 | 392 | 385 | 388 | 117,000 |
2016/04/26 | 403 | 406 | 380 | 391 | 525,000 |
2016/04/25 | 411 | 411 | 396 | 402 | 737,000 |
2016/04/22 | 417 | 435 | 408 | 413 | 1,052,000 |
2016/04/21 | 410 | 417 | 397 | 410 | 1,416,000 |
2016/04/20 | 390 | 410 | 386 | 407 | 499,000 |
2016/04/19 | 402 | 403 | 386 | 393 | 614,000 |
2016/04/18 | 387 | 405 | 379 | 391 | 669,000 |
2016/04/15 | 388 | 396 | 376 | 395 | 1,906,000 |
2016/04/14 | 375 | 377 | 369 | 373 | 609,000 |
2016/04/13 | 370 | 375 | 367 | 369 | 1,233,000 |
2016/04/12 | 438 | 440 | 410 | 431 | 453,000 |
2016/04/11 | 419 | 438 | 407 | 438 | 475,000 |
2016/04/08 | 384 | 405 | 376 | 402 | 122,000 |
2016/04/07 | 381 | 397 | 381 | 385 | 115,000 |
2016/04/06 | 385 | 395 | 373 | 380 | 303,000 |
2016/04/05 | 408 | 410 | 387 | 392 | 192,000 |
2016/04/04 | 414 | 417 | 405 | 409 | 170,000 |
2016/04/01 | 439 | 439 | 410 | 413 | 279,000 |
2016/03/31 | 448 | 454 | 433 | 440 | 322,000 |
2016/03/30 | 428 | 448 | 428 | 447 | 288,000 |
2016/03/29 | 431 | 434 | 423 | 425 | 213,000 |
2016/03/28 | 446 | 452 | 429 | 440 | 319,000 |
2016/03/25 | 461 | 463 | 451 | 454 | 265,000 |
2016/03/24 | 438 | 461 | 435 | 459 | 311,000 |
2016/03/23 | 433 | 442 | 425 | 439 | 114,000 |
2016/03/22 | 438 | 438 | 427 | 432 | 54,000 |
2016/03/18 | 428 | 428 | 415 | 428 | 117,000 |
2016/03/17 | 440 | 440 | 424 | 428 | 181,000 |
2016/03/16 | 430 | 445 | 427 | 440 | 215,000 |
2016/03/15 | 430 | 434 | 424 | 428 | 148,000 |
2016/03/14 | 430 | 435 | 422 | 430 | 178,000 |
2016/03/11 | 418 | 426 | 414 | 418 | 232,000 |
2016/03/10 | 403 | 422 | 397 | 419 | 333,000 |
2016/03/09 | 400 | 401 | 388 | 399 | 199,000 |
2016/03/08 | 404 | 404 | 389 | 400 | 175,000 |
2016/03/07 | 409 | 412 | 400 | 408 | 140,000 |
2016/03/04 | 403 | 412 | 394 | 411 | 199,000 |
2016/03/03 | 406 | 414 | 401 | 403 | 144,000 |
2016/03/02 | 415 | 415 | 401 | 405 | 187,000 |
2016/03/01 | 381 | 406 | 380 | 405 | 242,000 |
2016/02/29 | 390 | 394 | 383 | 384 | 129,000 |
2016/02/26 | 396 | 397 | 387 | 388 | 140,000 |
2016/02/25 | 404 | 406 | 390 | 397 | 148,000 |
2016/02/24 | 400 | 407 | 396 | 398 | 123,000 |
2016/02/23 | 411 | 411 | 402 | 408 | 153,000 |
2016/02/22 | 390 | 415 | 390 | 411 | 147,000 |
2016/02/19 | 384 | 390 | 375 | 389 | 83,000 |
2016/02/18 | 389 | 396 | 384 | 387 | 156,000 |
2016/02/17 | 380 | 395 | 374 | 381 | 219,000 |
2016/02/16 | 387 | 403 | 384 | 385 | 223,000 |
2016/02/15 | 378 | 393 | 360 | 386 | 238,000 |
2016/02/12 | 370 | 380 | 353 | 354 | 342,000 |
2016/02/10 | 397 | 407 | 379 | 394 | 461,000 |
2016/02/09 | 428 | 428 | 394 | 397 | 468,000 |
2016/02/08 | 424 | 449 | 417 | 448 | 219,000 |
2016/02/05 | 430 | 435 | 412 | 433 | 271,000 |
2016/02/04 | 459 | 463 | 436 | 436 | 220,000 |
2016/02/03 | 451 | 472 | 440 | 467 | 367,000 |
2016/02/02 | 485 | 486 | 463 | 465 | 411,000 |
2016/02/01 | 484 | 489 | 463 | 484 | 499,000 |
2016/01/29 | 495 | 498 | 463 | 490 | 713,000 |
2016/01/28 | 457 | 490 | 454 | 479 | 817,000 |
2016/01/27 | 453 | 457 | 447 | 457 | 316,000 |
2016/01/26 | 427 | 447 | 421 | 437 | 310,000 |
2016/01/25 | 428 | 436 | 416 | 430 | 202,000 |
2016/01/22 | 397 | 424 | 397 | 420 | 361,000 |
2016/01/21 | 395 | 415 | 382 | 385 | 403,000 |
2016/01/20 | 430 | 431 | 391 | 399 | 447,000 |
2016/01/19 | 434 | 439 | 424 | 429 | 197,000 |
2016/01/18 | 408 | 437 | 405 | 434 | 256,000 |
2016/01/15 | 450 | 454 | 429 | 432 | 271,000 |
2016/01/14 | 437 | 441 | 421 | 437 | 421,000 |
2016/01/13 | 430 | 450 | 421 | 449 | 373,000 |
2016/01/12 | 417 | 440 | 413 | 417 | 579,000 |
2016/01/08 | 425 | 430 | 410 | 417 | 407,000 |
2016/01/07 | 448 | 460 | 430 | 435 | 463,000 |
2016/01/06 | 460 | 466 | 443 | 448 | 487,000 |
2016/01/05 | 460 | 472 | 446 | 458 | 595,000 |
2016/01/04 | 450 | 475 | 449 | 460 | 1,269,000 |