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 |
---|---|---|---|---|---|
2017/12/29 | 332 | 337 | 330 | 335 | 52,000 |
2017/12/28 | 334 | 336 | 328 | 330 | 90,000 |
2017/12/27 | 328 | 333 | 328 | 333 | 45,000 |
2017/12/26 | 327 | 328 | 325 | 326 | 135,000 |
2017/12/25 | 331 | 331 | 325 | 328 | 97,000 |
2017/12/22 | 331 | 333 | 325 | 332 | 150,000 |
2017/12/21 | 329 | 332 | 328 | 331 | 54,000 |
2017/12/20 | 328 | 331 | 328 | 329 | 51,000 |
2017/12/19 | 328 | 335 | 327 | 331 | 207,000 |
2017/12/18 | 334 | 334 | 322 | 328 | 192,000 |
2017/12/15 | 334 | 335 | 329 | 334 | 83,000 |
2017/12/14 | 333 | 338 | 333 | 335 | 64,000 |
2017/12/13 | 333 | 337 | 332 | 335 | 92,000 |
2017/12/12 | 331 | 334 | 329 | 332 | 118,000 |
2017/12/11 | 332 | 332 | 328 | 328 | 141,000 |
2017/12/08 | 333 | 334 | 328 | 330 | 265,000 |
2017/12/07 | 320 | 326 | 320 | 325 | 60,000 |
2017/12/06 | 320 | 323 | 318 | 318 | 105,000 |
2017/12/05 | 320 | 322 | 319 | 320 | 88,000 |
2017/12/04 | 321 | 321 | 319 | 319 | 65,000 |
2017/12/01 | 321 | 324 | 321 | 322 | 98,000 |
2017/11/30 | 320 | 324 | 320 | 321 | 152,000 |
2017/11/29 | 322 | 325 | 322 | 323 | 42,000 |
2017/11/28 | 322 | 324 | 321 | 322 | 57,000 |
2017/11/27 | 325 | 327 | 321 | 321 | 98,000 |
2017/11/24 | 326 | 327 | 322 | 322 | 165,000 |
2017/11/22 | 329 | 330 | 327 | 327 | 72,000 |
2017/11/21 | 334 | 334 | 328 | 329 | 59,000 |
2017/11/20 | 335 | 335 | 333 | 334 | 29,000 |
2017/11/17 | 328 | 335 | 327 | 334 | 107,000 |
2017/11/16 | 330 | 330 | 327 | 327 | 76,000 |
2017/11/15 | 335 | 335 | 330 | 331 | 97,000 |
2017/11/14 | 337 | 337 | 334 | 336 | 68,000 |
2017/11/13 | 338 | 340 | 336 | 337 | 96,000 |
2017/11/10 | 340 | 340 | 337 | 337 | 108,000 |
2017/11/09 | 345 | 346 | 341 | 342 | 158,000 |
2017/11/08 | 348 | 349 | 347 | 347 | 25,000 |
2017/11/07 | 345 | 349 | 345 | 349 | 48,000 |
2017/11/06 | 346 | 347 | 345 | 346 | 53,000 |
2017/11/02 | 360 | 360 | 345 | 347 | 199,000 |
2017/11/01 | 350 | 360 | 346 | 358 | 569,000 |
2017/10/31 | 350 | 350 | 344 | 344 | 97,000 |
2017/10/30 | 349 | 351 | 348 | 350 | 48,000 |
2017/10/27 | 350 | 350 | 348 | 349 | 44,000 |
2017/10/26 | 347 | 349 | 347 | 348 | 28,000 |
2017/10/25 | 351 | 353 | 346 | 349 | 125,000 |
2017/10/24 | 349 | 351 | 348 | 350 | 55,000 |
2017/10/23 | 347 | 350 | 347 | 349 | 50,000 |
2017/10/20 | 349 | 349 | 347 | 347 | 42,000 |
2017/10/19 | 347 | 350 | 347 | 349 | 52,000 |
2017/10/18 | 351 | 351 | 348 | 349 | 59,000 |
2017/10/17 | 349 | 351 | 349 | 350 | 34,000 |
2017/10/16 | 351 | 352 | 348 | 349 | 80,000 |
2017/10/13 | 352 | 354 | 351 | 351 | 54,000 |
2017/10/12 | 351 | 354 | 351 | 354 | 42,000 |
2017/10/11 | 357 | 357 | 351 | 351 | 57,000 |
2017/10/10 | 350 | 358 | 350 | 357 | 69,000 |
2017/10/06 | 352 | 352 | 349 | 350 | 37,000 |
2017/10/05 | 357 | 357 | 350 | 352 | 74,000 |
2017/10/04 | 357 | 358 | 354 | 354 | 73,000 |
2017/10/03 | 350 | 358 | 350 | 357 | 111,000 |
2017/10/02 | 352 | 352 | 347 | 348 | 30,000 |
2017/09/29 | 348 | 350 | 348 | 348 | 59,000 |
2017/09/28 | 349 | 349 | 346 | 347 | 49,000 |
2017/09/27 | 348 | 349 | 346 | 349 | 19,000 |
2017/09/26 | 346 | 349 | 346 | 348 | 63,000 |
2017/09/25 | 347 | 349 | 346 | 347 | 23,000 |
2017/09/22 | 348 | 348 | 345 | 347 | 38,000 |
2017/09/21 | 350 | 352 | 347 | 349 | 47,000 |
2017/09/20 | 352 | 352 | 349 | 351 | 32,000 |
2017/09/19 | 344 | 353 | 344 | 350 | 92,000 |
2017/09/15 | 341 | 344 | 340 | 344 | 32,000 |
2017/09/14 | 342 | 344 | 338 | 341 | 54,000 |
2017/09/13 | 338 | 343 | 337 | 341 | 70,000 |
2017/09/12 | 341 | 342 | 337 | 337 | 155,000 |
2017/09/11 | 344 | 344 | 341 | 342 | 31,000 |
2017/09/08 | 339 | 343 | 339 | 341 | 39,000 |
2017/09/07 | 340 | 344 | 339 | 341 | 40,000 |
2017/09/06 | 337 | 343 | 337 | 340 | 41,000 |
2017/09/05 | 340 | 341 | 336 | 339 | 49,000 |
2017/09/04 | 345 | 348 | 340 | 340 | 81,000 |
2017/09/01 | 347 | 347 | 343 | 346 | 58,000 |
2017/08/31 | 344 | 346 | 344 | 346 | 17,000 |
2017/08/30 | 346 | 346 | 341 | 344 | 49,000 |
2017/08/29 | 345 | 347 | 344 | 346 | 39,000 |
2017/08/28 | 349 | 349 | 345 | 347 | 21,000 |
2017/08/25 | 346 | 349 | 346 | 349 | 27,000 |
2017/08/24 | 349 | 349 | 344 | 346 | 57,000 |
2017/08/23 | 347 | 351 | 346 | 349 | 62,000 |
2017/08/22 | 349 | 350 | 346 | 346 | 42,000 |
2017/08/21 | 347 | 348 | 344 | 345 | 71,000 |
2017/08/18 | 348 | 350 | 345 | 348 | 48,000 |
2017/08/17 | 347 | 352 | 346 | 350 | 43,000 |
2017/08/16 | 346 | 349 | 345 | 347 | 50,000 |
2017/08/15 | 352 | 355 | 345 | 347 | 65,000 |
2017/08/14 | 349 | 353 | 345 | 347 | 72,000 |
2017/08/10 | 351 | 355 | 350 | 355 | 54,000 |
2017/08/09 | 357 | 357 | 351 | 351 | 49,000 |
2017/08/08 | 360 | 361 | 354 | 356 | 56,000 |
2017/08/07 | 363 | 367 | 361 | 367 | 27,000 |
2017/08/04 | 357 | 363 | 356 | 360 | 38,000 |
2017/08/03 | 359 | 361 | 357 | 359 | 48,000 |
2017/08/02 | 370 | 370 | 361 | 361 | 91,000 |
2017/08/01 | 371 | 372 | 366 | 368 | 39,000 |
2017/07/31 | 372 | 373 | 370 | 372 | 28,000 |
2017/07/28 | 377 | 377 | 371 | 371 | 40,000 |
2017/07/27 | 378 | 381 | 376 | 377 | 36,000 |
2017/07/26 | 376 | 376 | 374 | 375 | 11,000 |
2017/07/25 | 376 | 378 | 373 | 374 | 31,000 |
2017/07/24 | 375 | 375 | 370 | 375 | 44,000 |
2017/07/21 | 377 | 378 | 371 | 372 | 81,000 |
2017/07/20 | 382 | 382 | 378 | 380 | 30,000 |
2017/07/19 | 375 | 383 | 375 | 382 | 73,000 |
2017/07/18 | 382 | 385 | 371 | 374 | 118,000 |
2017/07/14 | 395 | 396 | 384 | 384 | 116,000 |
2017/07/13 | 397 | 397 | 388 | 388 | 68,000 |
2017/07/12 | 403 | 408 | 390 | 391 | 279,000 |
2017/07/11 | 378 | 402 | 378 | 399 | 335,000 |
2017/07/10 | 376 | 386 | 372 | 376 | 156,000 |
2017/07/07 | 370 | 370 | 366 | 369 | 35,000 |
2017/07/06 | 367 | 375 | 367 | 370 | 80,000 |
2017/07/05 | 365 | 368 | 365 | 367 | 19,000 |
2017/07/04 | 368 | 368 | 366 | 366 | 38,000 |
2017/07/03 | 365 | 368 | 364 | 367 | 41,000 |
2017/06/30 | 368 | 370 | 365 | 365 | 35,000 |
2017/06/29 | 367 | 370 | 367 | 370 | 38,000 |
2017/06/28 | 373 | 373 | 365 | 368 | 46,000 |
2017/06/27 | 373 | 373 | 370 | 372 | 28,000 |
2017/06/26 | 372 | 374 | 370 | 373 | 42,000 |
2017/06/23 | 366 | 370 | 366 | 370 | 42,000 |
2017/06/22 | 375 | 376 | 366 | 366 | 74,000 |
2017/06/21 | 364 | 374 | 361 | 372 | 99,000 |
2017/06/20 | 360 | 365 | 357 | 365 | 113,000 |
2017/06/19 | 360 | 362 | 356 | 358 | 62,000 |
2017/06/16 | 356 | 359 | 354 | 358 | 76,000 |
2017/06/15 | 354 | 354 | 353 | 354 | 24,000 |
2017/06/14 | 355 | 356 | 353 | 353 | 57,000 |
2017/06/13 | 351 | 353 | 350 | 352 | 32,000 |
2017/06/12 | 351 | 351 | 348 | 350 | 37,000 |
2017/06/09 | 350 | 358 | 350 | 352 | 55,000 |
2017/06/08 | 353 | 354 | 350 | 351 | 55,000 |
2017/06/07 | 351 | 352 | 348 | 352 | 66,000 |
2017/06/06 | 359 | 360 | 350 | 351 | 97,000 |
2017/06/05 | 367 | 367 | 357 | 358 | 86,000 |
2017/06/02 | 361 | 366 | 360 | 363 | 73,000 |
2017/06/01 | 356 | 362 | 356 | 361 | 66,000 |
2017/05/31 | 354 | 358 | 352 | 356 | 49,000 |
2017/05/30 | 356 | 358 | 351 | 354 | 32,000 |
2017/05/29 | 355 | 356 | 354 | 356 | 16,000 |
2017/05/26 | 355 | 357 | 353 | 355 | 26,000 |
2017/05/25 | 366 | 366 | 356 | 357 | 55,000 |
2017/05/24 | 353 | 365 | 348 | 365 | 126,000 |
2017/05/23 | 361 | 361 | 350 | 353 | 59,000 |
2017/05/22 | 357 | 363 | 357 | 359 | 59,000 |
2017/05/19 | 352 | 358 | 346 | 352 | 108,000 |
2017/05/18 | 355 | 355 | 345 | 345 | 78,000 |
2017/05/17 | 356 | 360 | 353 | 354 | 74,000 |
2017/05/16 | 365 | 368 | 359 | 359 | 86,000 |
2017/05/15 | 375 | 375 | 367 | 367 | 60,000 |
2017/05/12 | 377 | 377 | 373 | 375 | 52,000 |
2017/05/11 | 362 | 374 | 362 | 373 | 139,000 |
2017/05/10 | 367 | 371 | 366 | 370 | 92,000 |
2017/05/09 | 365 | 368 | 365 | 368 | 69,000 |
2017/05/08 | 365 | 368 | 365 | 366 | 59,000 |
2017/05/02 | 364 | 367 | 361 | 361 | 64,000 |
2017/05/01 | 361 | 361 | 358 | 359 | 51,000 |
2017/04/28 | 358 | 361 | 357 | 358 | 42,000 |
2017/04/27 | 358 | 360 | 355 | 357 | 52,000 |
2017/04/26 | 360 | 360 | 354 | 357 | 37,000 |
2017/04/25 | 353 | 360 | 353 | 358 | 58,000 |
2017/04/24 | 355 | 362 | 348 | 352 | 87,000 |
2017/04/21 | 342 | 360 | 341 | 360 | 66,000 |
2017/04/20 | 341 | 342 | 339 | 339 | 29,000 |
2017/04/19 | 343 | 347 | 340 | 341 | 63,000 |
2017/04/18 | 342 | 344 | 341 | 341 | 27,000 |
2017/04/17 | 335 | 342 | 335 | 341 | 34,000 |
2017/04/14 | 337 | 340 | 336 | 337 | 50,000 |
2017/04/13 | 337 | 346 | 337 | 339 | 37,000 |
2017/04/12 | 344 | 344 | 338 | 342 | 48,000 |
2017/04/11 | 344 | 350 | 343 | 349 | 40,000 |
2017/04/10 | 346 | 351 | 342 | 345 | 56,000 |
2017/04/07 | 337 | 352 | 337 | 340 | 66,000 |
2017/04/06 | 340 | 342 | 336 | 337 | 49,000 |
2017/04/05 | 340 | 350 | 340 | 343 | 31,000 |
2017/04/04 | 346 | 348 | 339 | 341 | 81,000 |
2017/04/03 | 353 | 355 | 345 | 348 | 108,000 |
2017/03/31 | 357 | 360 | 353 | 353 | 75,000 |
2017/03/30 | 359 | 363 | 356 | 357 | 65,000 |
2017/03/29 | 362 | 364 | 359 | 362 | 55,000 |
2017/03/28 | 361 | 370 | 361 | 367 | 74,000 |
2017/03/27 | 361 | 364 | 358 | 361 | 83,000 |
2017/03/24 | 360 | 367 | 357 | 359 | 196,000 |
2017/03/23 | 373 | 373 | 364 | 364 | 101,000 |
2017/03/22 | 374 | 378 | 373 | 374 | 68,000 |
2017/03/21 | 386 | 386 | 378 | 381 | 54,000 |
2017/03/17 | 384 | 387 | 384 | 384 | 72,000 |
2017/03/16 | 384 | 384 | 379 | 382 | 168,000 |
2017/03/15 | 392 | 394 | 388 | 388 | 75,000 |
2017/03/14 | 399 | 399 | 391 | 392 | 118,000 |
2017/03/13 | 399 | 403 | 399 | 399 | 61,000 |
2017/03/10 | 399 | 405 | 399 | 399 | 122,000 |
2017/03/09 | 395 | 405 | 395 | 400 | 148,000 |
2017/03/08 | 386 | 400 | 384 | 396 | 569,000 |
2017/03/07 | 409 | 411 | 408 | 410 | 38,000 |
2017/03/06 | 414 | 415 | 410 | 411 | 64,000 |
2017/03/03 | 418 | 423 | 416 | 416 | 34,000 |
2017/03/02 | 421 | 422 | 417 | 418 | 47,000 |
2017/03/01 | 420 | 422 | 416 | 419 | 49,000 |
2017/02/28 | 425 | 431 | 420 | 421 | 61,000 |
2017/02/27 | 425 | 429 | 419 | 420 | 84,000 |
2017/02/24 | 429 | 440 | 427 | 429 | 211,000 |
2017/02/23 | 432 | 434 | 428 | 430 | 77,000 |
2017/02/22 | 422 | 434 | 422 | 425 | 139,000 |
2017/02/21 | 412 | 420 | 410 | 418 | 62,000 |
2017/02/20 | 415 | 417 | 411 | 412 | 41,000 |
2017/02/17 | 420 | 420 | 413 | 414 | 59,000 |
2017/02/16 | 410 | 420 | 410 | 419 | 112,000 |
2017/02/15 | 428 | 428 | 411 | 411 | 111,000 |
2017/02/14 | 418 | 426 | 415 | 423 | 150,000 |
2017/02/13 | 406 | 424 | 406 | 412 | 229,000 |
2017/02/10 | 410 | 427 | 410 | 423 | 155,000 |
2017/02/09 | 405 | 419 | 402 | 408 | 205,000 |
2017/02/08 | 432 | 432 | 424 | 428 | 49,000 |
2017/02/07 | 436 | 440 | 427 | 427 | 77,000 |
2017/02/06 | 450 | 459 | 434 | 438 | 350,000 |
2017/02/03 | 418 | 447 | 418 | 445 | 294,000 |
2017/02/02 | 426 | 429 | 416 | 416 | 102,000 |
2017/02/01 | 420 | 429 | 419 | 428 | 84,000 |
2017/01/31 | 418 | 426 | 418 | 424 | 70,000 |
2017/01/30 | 420 | 425 | 417 | 425 | 50,000 |
2017/01/27 | 415 | 420 | 412 | 420 | 55,000 |
2017/01/26 | 416 | 418 | 410 | 410 | 122,000 |
2017/01/25 | 418 | 423 | 413 | 414 | 91,000 |
2017/01/24 | 406 | 414 | 406 | 414 | 70,000 |
2017/01/23 | 414 | 414 | 407 | 407 | 64,000 |
2017/01/20 | 420 | 420 | 410 | 415 | 67,000 |
2017/01/19 | 415 | 423 | 411 | 422 | 123,000 |
2017/01/18 | 420 | 420 | 407 | 409 | 116,000 |
2017/01/17 | 415 | 429 | 410 | 423 | 227,000 |
2017/01/16 | 411 | 417 | 409 | 414 | 106,000 |
2017/01/13 | 417 | 417 | 408 | 412 | 190,000 |
2017/01/12 | 434 | 434 | 417 | 424 | 173,000 |
2017/01/11 | 430 | 441 | 426 | 426 | 219,000 |
2017/01/10 | 439 | 445 | 425 | 444 | 474,000 |
2017/01/06 | 404 | 418 | 400 | 415 | 403,000 |
2017/01/05 | 396 | 417 | 392 | 400 | 366,000 |
2017/01/04 | 394 | 400 | 392 | 398 | 128,000 |