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 |
---|---|---|---|---|---|
2018/12/28 | 713 | 717 | 707 | 707 | 12,900 |
2018/12/27 | 750 | 750 | 724 | 729 | 12,900 |
2018/12/26 | 735 | 736 | 710 | 711 | 17,800 |
2018/12/25 | 709 | 746 | 680 | 685 | 40,800 |
2018/12/21 | 819 | 819 | 745 | 764 | 59,300 |
2018/12/20 | 797 | 804 | 705 | 744 | 50,500 |
2018/12/19 | 830 | 830 | 802 | 817 | 18,200 |
2018/12/18 | 879 | 889 | 810 | 820 | 29,200 |
2018/12/17 | 901 | 908 | 850 | 864 | 22,900 |
2018/12/14 | 913 | 917 | 900 | 905 | 16,500 |
2018/12/13 | 917 | 932 | 917 | 927 | 10,800 |
2018/12/12 | 930 | 930 | 922 | 929 | 34,600 |
2018/12/11 | 938 | 941 | 922 | 923 | 8,000 |
2018/12/10 | 1,000 | 1,000 | 923 | 946 | 17,300 |
2018/12/07 | 1,007 | 1,010 | 997 | 1,002 | 5,600 |
2018/12/06 | 1,056 | 1,056 | 1,008 | 1,008 | 13,500 |
2018/12/05 | 1,067 | 1,077 | 1,055 | 1,055 | 6,000 |
2018/12/04 | 1,078 | 1,083 | 1,064 | 1,067 | 9,600 |
2018/12/03 | 1,077 | 1,080 | 1,071 | 1,077 | 4,100 |
2018/11/30 | 1,078 | 1,080 | 1,066 | 1,069 | 7,500 |
2018/11/29 | 1,110 | 1,120 | 1,061 | 1,090 | 12,700 |
2018/11/28 | 1,115 | 1,115 | 1,091 | 1,101 | 7,900 |
2018/11/27 | 1,117 | 1,120 | 1,100 | 1,116 | 8,300 |
2018/11/26 | 1,146 | 1,149 | 1,089 | 1,112 | 7,600 |
2018/11/22 | 1,110 | 1,120 | 1,105 | 1,116 | 4,500 |
2018/11/21 | 1,110 | 1,110 | 1,090 | 1,110 | 9,200 |
2018/11/20 | 1,142 | 1,142 | 1,135 | 1,135 | 5,700 |
2018/11/19 | 1,156 | 1,177 | 1,154 | 1,164 | 7,400 |
2018/11/16 | 1,138 | 1,160 | 1,137 | 1,153 | 4,300 |
2018/11/15 | 1,140 | 1,169 | 1,140 | 1,148 | 2,700 |
2018/11/14 | 1,212 | 1,212 | 1,134 | 1,139 | 16,000 |
2018/11/13 | 1,200 | 1,220 | 1,185 | 1,195 | 8,400 |
2018/11/12 | 1,230 | 1,233 | 1,222 | 1,229 | 1,600 |
2018/11/09 | 1,213 | 1,232 | 1,213 | 1,228 | 4,400 |
2018/11/08 | 1,202 | 1,211 | 1,193 | 1,211 | 8,600 |
2018/11/07 | 1,217 | 1,224 | 1,206 | 1,206 | 4,800 |
2018/11/06 | 1,217 | 1,230 | 1,214 | 1,215 | 4,400 |
2018/11/05 | 1,218 | 1,231 | 1,214 | 1,217 | 4,800 |
2018/11/02 | 1,253 | 1,263 | 1,190 | 1,198 | 6,900 |
2018/11/01 | 1,170 | 1,235 | 1,170 | 1,231 | 9,300 |
2018/10/31 | 1,170 | 1,170 | 1,168 | 1,169 | 12,600 |
2018/10/30 | 1,158 | 1,190 | 1,153 | 1,166 | 16,500 |
2018/10/29 | 1,154 | 1,190 | 1,151 | 1,159 | 4,100 |
2018/10/26 | 1,211 | 1,211 | 1,173 | 1,174 | 12,500 |
2018/10/25 | 1,265 | 1,265 | 1,209 | 1,209 | 20,700 |
2018/10/24 | 1,265 | 1,274 | 1,253 | 1,270 | 2,100 |
2018/10/23 | 1,277 | 1,277 | 1,258 | 1,260 | 5,600 |
2018/10/22 | 1,278 | 1,278 | 1,265 | 1,276 | 3,100 |
2018/10/19 | 1,271 | 1,296 | 1,265 | 1,282 | 5,500 |
2018/10/18 | 1,281 | 1,285 | 1,267 | 1,274 | 8,400 |
2018/10/17 | 1,290 | 1,300 | 1,262 | 1,268 | 15,100 |
2018/10/16 | 1,262 | 1,271 | 1,262 | 1,264 | 3,500 |
2018/10/15 | 1,270 | 1,270 | 1,262 | 1,262 | 7,800 |
2018/10/12 | 1,280 | 1,287 | 1,271 | 1,272 | 12,300 |
2018/10/11 | 1,293 | 1,312 | 1,283 | 1,283 | 13,000 |
2018/10/10 | 1,328 | 1,347 | 1,300 | 1,310 | 6,500 |
2018/10/09 | 1,323 | 1,349 | 1,321 | 1,327 | 4,600 |
2018/10/05 | 1,331 | 1,357 | 1,321 | 1,321 | 10,300 |
2018/10/04 | 1,345 | 1,401 | 1,337 | 1,345 | 11,500 |
2018/10/03 | 1,395 | 1,400 | 1,353 | 1,357 | 12,300 |
2018/10/02 | 1,384 | 1,405 | 1,383 | 1,395 | 4,500 |
2018/10/01 | 1,389 | 1,389 | 1,370 | 1,384 | 4,700 |
2018/09/28 | 1,392 | 1,416 | 1,381 | 1,389 | 4,600 |
2018/09/27 | 1,450 | 1,471 | 1,401 | 1,401 | 10,200 |
2018/09/26 | 1,406 | 1,450 | 1,405 | 1,450 | 10,700 |
2018/09/26 | 1 -> 0.20 分割 | ||||
2018/09/25 | 280 | 284 | 277 | 284 | 97,000 |
2018/09/21 | 278 | 280 | 277 | 280 | 43,000 |
2018/09/20 | 275 | 278 | 273 | 278 | 27,000 |
2018/09/19 | 275 | 278 | 274 | 278 | 49,000 |
2018/09/18 | 273 | 275 | 272 | 275 | 41,000 |
2018/09/14 | 270 | 273 | 269 | 272 | 34,000 |
2018/09/13 | 271 | 271 | 267 | 270 | 18,000 |
2018/09/12 | 267 | 272 | 267 | 270 | 15,000 |
2018/09/11 | 268 | 273 | 268 | 273 | 19,000 |
2018/09/10 | 273 | 273 | 269 | 271 | 16,000 |
2018/09/07 | 264 | 273 | 264 | 273 | 28,000 |
2018/09/06 | 268 | 268 | 265 | 266 | 33,000 |
2018/09/05 | 269 | 269 | 266 | 268 | 16,000 |
2018/09/04 | 269 | 269 | 266 | 269 | 24,000 |
2018/09/03 | 274 | 274 | 270 | 270 | 21,000 |
2018/08/31 | 273 | 275 | 269 | 270 | 50,000 |
2018/08/30 | 269 | 275 | 269 | 273 | 24,000 |
2018/08/29 | 268 | 272 | 268 | 269 | 22,000 |
2018/08/28 | 267 | 270 | 267 | 268 | 18,000 |
2018/08/27 | 271 | 271 | 262 | 269 | 43,000 |
2018/08/24 | 263 | 264 | 262 | 263 | 18,000 |
2018/08/23 | 260 | 266 | 260 | 263 | 25,000 |
2018/08/22 | 256 | 260 | 256 | 260 | 19,000 |
2018/08/21 | 260 | 262 | 256 | 256 | 36,000 |
2018/08/20 | 263 | 263 | 262 | 262 | 7,000 |
2018/08/17 | 263 | 271 | 262 | 263 | 30,000 |
2018/08/16 | 263 | 263 | 255 | 256 | 117,000 |
2018/08/15 | 268 | 269 | 266 | 266 | 17,000 |
2018/08/14 | 264 | 275 | 258 | 268 | 145,000 |
2018/08/13 | 261 | 265 | 255 | 256 | 128,000 |
2018/08/10 | 271 | 276 | 264 | 265 | 144,000 |
2018/08/09 | 276 | 276 | 271 | 272 | 57,000 |
2018/08/08 | 276 | 277 | 275 | 275 | 43,000 |
2018/08/07 | 281 | 281 | 278 | 279 | 24,000 |
2018/08/06 | 282 | 282 | 277 | 277 | 50,000 |
2018/08/03 | 284 | 284 | 281 | 283 | 43,000 |
2018/08/02 | 284 | 288 | 284 | 284 | 25,000 |
2018/08/01 | 284 | 285 | 283 | 283 | 77,000 |
2018/07/31 | 288 | 288 | 283 | 286 | 28,000 |
2018/07/30 | 286 | 286 | 283 | 285 | 24,000 |
2018/07/27 | 286 | 286 | 284 | 285 | 26,000 |
2018/07/26 | 283 | 287 | 283 | 287 | 12,000 |
2018/07/25 | 289 | 289 | 283 | 283 | 52,000 |
2018/07/24 | 280 | 288 | 280 | 288 | 37,000 |
2018/07/23 | 283 | 285 | 280 | 281 | 42,000 |
2018/07/20 | 283 | 284 | 282 | 283 | 21,000 |
2018/07/19 | 282 | 285 | 282 | 284 | 19,000 |
2018/07/18 | 286 | 288 | 283 | 283 | 45,000 |
2018/07/17 | 284 | 289 | 280 | 280 | 50,000 |
2018/07/13 | 281 | 286 | 281 | 286 | 32,000 |
2018/07/12 | 280 | 284 | 280 | 281 | 19,000 |
2018/07/11 | 286 | 289 | 281 | 281 | 87,000 |
2018/07/10 | 288 | 298 | 288 | 288 | 77,000 |
2018/07/09 | 285 | 291 | 283 | 287 | 92,000 |
2018/07/06 | 273 | 286 | 273 | 285 | 64,000 |
2018/07/05 | 282 | 282 | 268 | 272 | 187,000 |
2018/07/04 | 295 | 295 | 283 | 284 | 80,000 |
2018/07/03 | 307 | 308 | 294 | 296 | 119,000 |
2018/07/02 | 306 | 308 | 304 | 306 | 65,000 |
2018/06/29 | 311 | 312 | 306 | 306 | 24,000 |
2018/06/28 | 310 | 313 | 305 | 307 | 64,000 |
2018/06/27 | 310 | 313 | 310 | 312 | 21,000 |
2018/06/26 | 313 | 313 | 309 | 312 | 37,000 |
2018/06/25 | 310 | 315 | 310 | 314 | 58,000 |
2018/06/22 | 314 | 318 | 305 | 305 | 58,000 |
2018/06/21 | 320 | 320 | 312 | 312 | 47,000 |
2018/06/20 | 310 | 318 | 306 | 318 | 99,000 |
2018/06/19 | 314 | 314 | 309 | 311 | 36,000 |
2018/06/18 | 321 | 321 | 312 | 312 | 56,000 |
2018/06/15 | 320 | 321 | 318 | 319 | 33,000 |
2018/06/14 | 318 | 320 | 315 | 319 | 66,000 |
2018/06/13 | 325 | 325 | 317 | 318 | 72,000 |
2018/06/12 | 325 | 327 | 325 | 325 | 12,000 |
2018/06/11 | 330 | 330 | 317 | 328 | 53,000 |
2018/06/08 | 329 | 330 | 326 | 330 | 51,000 |
2018/06/07 | 323 | 330 | 322 | 330 | 107,000 |
2018/06/06 | 324 | 325 | 322 | 325 | 21,000 |
2018/06/05 | 320 | 325 | 320 | 325 | 35,000 |
2018/06/04 | 326 | 326 | 320 | 320 | 25,000 |
2018/06/01 | 325 | 326 | 320 | 322 | 34,000 |
2018/05/31 | 325 | 325 | 319 | 323 | 15,000 |
2018/05/30 | 324 | 324 | 320 | 321 | 22,000 |
2018/05/29 | 328 | 329 | 325 | 325 | 23,000 |
2018/05/28 | 327 | 329 | 326 | 328 | 24,000 |
2018/05/25 | 331 | 331 | 328 | 328 | 23,000 |
2018/05/24 | 333 | 333 | 330 | 330 | 54,000 |
2018/05/23 | 332 | 332 | 326 | 332 | 24,000 |
2018/05/22 | 332 | 332 | 330 | 332 | 15,000 |
2018/05/21 | 332 | 334 | 332 | 332 | 22,000 |
2018/05/18 | 335 | 335 | 330 | 332 | 31,000 |
2018/05/17 | 328 | 335 | 328 | 335 | 44,000 |
2018/05/16 | 331 | 331 | 328 | 328 | 19,000 |
2018/05/15 | 331 | 335 | 331 | 331 | 23,000 |
2018/05/14 | 332 | 332 | 328 | 331 | 40,000 |
2018/05/11 | 333 | 334 | 331 | 334 | 68,000 |
2018/05/10 | 327 | 336 | 326 | 336 | 175,000 |
2018/05/09 | 331 | 339 | 330 | 337 | 82,000 |
2018/05/08 | 338 | 341 | 332 | 337 | 215,000 |
2018/05/07 | 320 | 321 | 318 | 320 | 23,000 |
2018/05/02 | 324 | 325 | 320 | 322 | 24,000 |
2018/05/01 | 319 | 322 | 319 | 321 | 44,000 |
2018/04/27 | 316 | 323 | 314 | 323 | 67,000 |
2018/04/26 | 319 | 320 | 316 | 316 | 51,000 |
2018/04/25 | 317 | 319 | 317 | 319 | 28,000 |
2018/04/24 | 321 | 323 | 317 | 319 | 46,000 |
2018/04/23 | 325 | 325 | 320 | 320 | 45,000 |
2018/04/20 | 324 | 325 | 324 | 325 | 16,000 |
2018/04/19 | 323 | 328 | 323 | 326 | 56,000 |
2018/04/18 | 324 | 326 | 322 | 322 | 44,000 |
2018/04/17 | 327 | 327 | 325 | 326 | 17,000 |
2018/04/16 | 330 | 330 | 325 | 327 | 24,000 |
2018/04/13 | 330 | 330 | 327 | 329 | 14,000 |
2018/04/12 | 327 | 332 | 327 | 330 | 37,000 |
2018/04/11 | 332 | 333 | 328 | 329 | 36,000 |
2018/04/10 | 335 | 340 | 334 | 334 | 60,000 |
2018/04/09 | 331 | 337 | 331 | 336 | 88,000 |
2018/04/06 | 335 | 335 | 330 | 331 | 57,000 |
2018/04/05 | 333 | 337 | 331 | 334 | 137,000 |
2018/04/04 | 325 | 334 | 325 | 330 | 92,000 |
2018/04/03 | 333 | 335 | 322 | 325 | 124,000 |
2018/04/02 | 335 | 347 | 331 | 334 | 516,000 |
2018/03/30 | 311 | 319 | 306 | 319 | 73,000 |
2018/03/29 | 314 | 314 | 306 | 311 | 22,000 |
2018/03/28 | 307 | 318 | 307 | 310 | 45,000 |
2018/03/27 | 305 | 313 | 303 | 313 | 74,000 |
2018/03/26 | 302 | 305 | 301 | 304 | 69,000 |
2018/03/23 | 308 | 308 | 304 | 305 | 70,000 |
2018/03/22 | 310 | 313 | 308 | 311 | 33,000 |
2018/03/20 | 306 | 311 | 306 | 310 | 46,000 |
2018/03/19 | 314 | 316 | 308 | 311 | 112,000 |
2018/03/16 | 321 | 322 | 317 | 317 | 143,000 |
2018/03/15 | 324 | 325 | 322 | 322 | 49,000 |
2018/03/14 | 324 | 325 | 322 | 325 | 27,000 |
2018/03/13 | 321 | 324 | 321 | 324 | 48,000 |
2018/03/12 | 321 | 323 | 319 | 321 | 48,000 |
2018/03/09 | 319 | 323 | 318 | 319 | 87,000 |
2018/03/08 | 320 | 321 | 317 | 320 | 22,000 |
2018/03/07 | 319 | 324 | 316 | 322 | 94,000 |
2018/03/06 | 319 | 322 | 318 | 318 | 44,000 |
2018/03/05 | 321 | 321 | 315 | 317 | 85,000 |
2018/03/02 | 315 | 322 | 315 | 320 | 89,000 |
2018/03/01 | 324 | 329 | 317 | 319 | 633,000 |
2018/02/28 | 335 | 339 | 335 | 338 | 29,000 |
2018/02/27 | 339 | 339 | 335 | 335 | 20,000 |
2018/02/26 | 336 | 341 | 336 | 339 | 29,000 |
2018/02/23 | 333 | 338 | 333 | 336 | 78,000 |
2018/02/22 | 337 | 337 | 333 | 333 | 36,000 |
2018/02/21 | 337 | 339 | 334 | 337 | 26,000 |
2018/02/20 | 326 | 341 | 326 | 340 | 68,000 |
2018/02/19 | 326 | 329 | 326 | 329 | 29,000 |
2018/02/16 | 322 | 329 | 321 | 322 | 71,000 |
2018/02/15 | 318 | 325 | 318 | 322 | 75,000 |
2018/02/14 | 317 | 320 | 316 | 318 | 70,000 |
2018/02/13 | 320 | 323 | 316 | 316 | 137,000 |
2018/02/09 | 318 | 323 | 318 | 321 | 60,000 |
2018/02/08 | 319 | 329 | 319 | 327 | 92,000 |
2018/02/07 | 322 | 331 | 317 | 318 | 111,000 |
2018/02/06 | 339 | 339 | 316 | 320 | 243,000 |
2018/02/05 | 336 | 345 | 333 | 342 | 202,000 |
2018/02/02 | 339 | 340 | 334 | 339 | 41,000 |
2018/02/01 | 333 | 340 | 333 | 339 | 89,000 |
2018/01/31 | 336 | 336 | 332 | 332 | 95,000 |
2018/01/30 | 345 | 345 | 339 | 339 | 75,000 |
2018/01/29 | 349 | 350 | 346 | 347 | 55,000 |
2018/01/26 | 349 | 350 | 347 | 349 | 45,000 |
2018/01/25 | 347 | 348 | 345 | 347 | 36,000 |
2018/01/24 | 345 | 349 | 343 | 347 | 83,000 |
2018/01/23 | 341 | 345 | 340 | 344 | 57,000 |
2018/01/22 | 341 | 342 | 338 | 340 | 36,000 |
2018/01/19 | 341 | 341 | 336 | 338 | 66,000 |
2018/01/18 | 345 | 345 | 337 | 339 | 69,000 |
2018/01/17 | 345 | 346 | 340 | 342 | 76,000 |
2018/01/16 | 350 | 350 | 345 | 345 | 53,000 |
2018/01/15 | 343 | 352 | 339 | 350 | 118,000 |
2018/01/12 | 346 | 346 | 340 | 343 | 55,000 |
2018/01/11 | 343 | 346 | 341 | 346 | 51,000 |
2018/01/10 | 343 | 345 | 341 | 343 | 66,000 |
2018/01/09 | 355 | 355 | 345 | 345 | 156,000 |
2018/01/05 | 354 | 354 | 342 | 350 | 209,000 |
2018/01/04 | 339 | 361 | 339 | 354 | 471,000 |