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 |
---|---|---|---|---|---|
2019/12/30 | 2,030 | 2,030 | 1,972 | 1,993 | 50,100 |
2019/12/27 | 2,065 | 2,108 | 2,001 | 2,023 | 78,800 |
2019/12/26 | 2,011 | 2,091 | 1,993 | 2,074 | 88,200 |
2019/12/25 | 2,000 | 2,047 | 1,982 | 2,034 | 57,300 |
2019/12/24 | 1,938 | 2,013 | 1,930 | 2,005 | 75,500 |
2019/12/23 | 2,060 | 2,070 | 1,933 | 1,943 | 118,100 |
2019/12/20 | 1,983 | 2,078 | 1,964 | 2,057 | 138,000 |
2019/12/19 | 1,933 | 2,030 | 1,922 | 1,992 | 94,800 |
2019/12/18 | 1,968 | 1,998 | 1,920 | 1,936 | 67,800 |
2019/12/17 | 1,964 | 1,982 | 1,927 | 1,965 | 80,900 |
2019/12/16 | 1,948 | 2,045 | 1,938 | 1,963 | 146,100 |
2019/12/13 | 2,018 | 2,029 | 1,920 | 1,968 | 165,200 |
2019/12/12 | 2,110 | 2,119 | 1,919 | 2,011 | 307,100 |
2019/12/11 | 2,155 | 2,163 | 2,071 | 2,096 | 187,200 |
2019/12/10 | 2,057 | 2,179 | 2,051 | 2,137 | 267,300 |
2019/12/09 | 2,085 | 2,090 | 2,041 | 2,055 | 96,300 |
2019/12/06 | 2,000 | 2,082 | 1,991 | 2,080 | 190,100 |
2019/12/05 | 2,053 | 2,064 | 2,005 | 2,021 | 142,000 |
2019/12/04 | 2,010 | 2,060 | 1,955 | 2,045 | 280,000 |
2019/12/03 | 1,860 | 2,017 | 1,804 | 1,999 | 380,000 |
2019/12/02 | 1,809 | 1,892 | 1,800 | 1,860 | 177,800 |
2019/11/29 | 1,768 | 1,810 | 1,756 | 1,809 | 117,600 |
2019/11/28 | 1,759 | 1,816 | 1,741 | 1,767 | 175,900 |
2019/11/27 | 1,839 | 1,846 | 1,733 | 1,775 | 288,800 |
2019/11/26 | 1,787 | 1,839 | 1,770 | 1,838 | 219,800 |
2019/11/25 | 1,653 | 1,776 | 1,651 | 1,763 | 229,100 |
2019/11/22 | 1,688 | 1,740 | 1,612 | 1,670 | 301,200 |
2019/11/21 | 1,600 | 1,684 | 1,600 | 1,681 | 260,300 |
2019/11/20 | 1,525 | 1,599 | 1,516 | 1,599 | 202,300 |
2019/11/19 | 1,490 | 1,529 | 1,482 | 1,518 | 158,300 |
2019/11/18 | 1,400 | 1,530 | 1,381 | 1,520 | 365,900 |
2019/11/15 | 1,300 | 1,382 | 1,290 | 1,377 | 150,700 |
2019/11/14 | 1,200 | 1,284 | 1,200 | 1,284 | 121,300 |
2019/11/13 | 1,170 | 1,196 | 1,162 | 1,191 | 60,300 |
2019/11/12 | 1,163 | 1,181 | 1,149 | 1,169 | 83,600 |
2019/11/11 | 1,150 | 1,167 | 1,128 | 1,159 | 49,900 |
2019/11/08 | 1,172 | 1,187 | 1,141 | 1,150 | 68,300 |
2019/11/07 | 1,163 | 1,177 | 1,142 | 1,172 | 54,300 |
2019/11/06 | 1,155 | 1,167 | 1,143 | 1,157 | 42,700 |
2019/11/05 | 1,151 | 1,163 | 1,142 | 1,154 | 52,300 |
2019/11/01 | 1,124 | 1,149 | 1,115 | 1,147 | 23,300 |
2019/10/31 | 1,141 | 1,167 | 1,131 | 1,140 | 33,600 |
2019/10/30 | 1,195 | 1,195 | 1,127 | 1,156 | 87,400 |
2019/10/29 | 1,180 | 1,201 | 1,147 | 1,199 | 102,600 |
2019/10/28 | 1,110 | 1,180 | 1,109 | 1,180 | 142,600 |
2019/10/25 | 1,080 | 1,087 | 1,060 | 1,077 | 23,500 |
2019/10/24 | 1,049 | 1,075 | 1,043 | 1,070 | 25,900 |
2019/10/23 | 1,043 | 1,048 | 1,027 | 1,047 | 22,600 |
2019/10/21 | 1,024 | 1,046 | 1,014 | 1,045 | 23,400 |
2019/10/18 | 1,013 | 1,029 | 1,012 | 1,023 | 16,000 |
2019/10/17 | 1,012 | 1,016 | 1,010 | 1,013 | 11,000 |
2019/10/16 | 1,010 | 1,030 | 1,003 | 1,012 | 27,900 |
2019/10/15 | 1,002 | 1,002 | 968 | 995 | 23,800 |
2019/10/11 | 1,019 | 1,019 | 973 | 983 | 35,300 |
2019/10/10 | 993 | 1,024 | 985 | 1,024 | 35,500 |
2019/10/09 | 973 | 994 | 958 | 985 | 36,500 |
2019/10/08 | 963 | 998 | 956 | 973 | 35,400 |
2019/10/07 | 958 | 968 | 950 | 963 | 18,000 |
2019/10/04 | 959 | 973 | 953 | 959 | 30,200 |
2019/10/03 | 916 | 950 | 908 | 950 | 40,900 |
2019/10/02 | 907 | 919 | 894 | 916 | 15,500 |
2019/10/01 | 907 | 913 | 901 | 909 | 12,600 |
2019/09/30 | 920 | 922 | 905 | 908 | 8,100 |
2019/09/27 | 916 | 919 | 902 | 916 | 8,700 |
2019/09/26 | 922 | 924 | 913 | 918 | 13,400 |
2019/09/25 | 934 | 934 | 913 | 922 | 14,400 |
2019/09/24 | 920 | 924 | 917 | 919 | 9,900 |
2019/09/20 | 905 | 919 | 902 | 919 | 15,000 |
2019/09/19 | 894 | 906 | 891 | 901 | 17,000 |
2019/09/18 | 904 | 908 | 896 | 898 | 12,900 |
2019/09/17 | 901 | 904 | 900 | 904 | 8,700 |
2019/09/13 | 902 | 902 | 892 | 901 | 12,500 |
2019/09/12 | 900 | 901 | 892 | 901 | 11,000 |
2019/09/11 | 899 | 899 | 884 | 895 | 7,700 |
2019/09/10 | 886 | 899 | 886 | 893 | 6,100 |
2019/09/09 | 899 | 901 | 888 | 889 | 10,500 |
2019/09/06 | 901 | 902 | 893 | 897 | 14,800 |
2019/09/05 | 896 | 898 | 888 | 897 | 9,000 |
2019/09/04 | 889 | 892 | 882 | 888 | 8,700 |
2019/09/03 | 892 | 896 | 884 | 888 | 7,600 |
2019/09/02 | 888 | 898 | 885 | 896 | 5,800 |
2019/08/30 | 889 | 903 | 889 | 897 | 11,800 |
2019/08/29 | 880 | 891 | 875 | 889 | 16,200 |
2019/08/28 | 877 | 885 | 875 | 877 | 5,500 |
2019/08/27 | 894 | 894 | 877 | 877 | 19,300 |
2019/08/26 | 864 | 883 | 848 | 879 | 26,100 |
2019/08/23 | 852 | 864 | 845 | 859 | 12,500 |
2019/08/22 | 871 | 873 | 850 | 852 | 10,000 |
2019/08/21 | 869 | 878 | 866 | 869 | 14,800 |
2019/08/20 | 868 | 872 | 841 | 869 | 15,800 |
2019/08/19 | 863 | 872 | 858 | 865 | 13,800 |
2019/08/16 | 850 | 857 | 845 | 848 | 12,400 |
2019/08/15 | 821 | 847 | 819 | 845 | 21,000 |
2019/08/14 | 831 | 846 | 828 | 845 | 7,200 |
2019/08/13 | 839 | 839 | 821 | 829 | 7,200 |
2019/08/09 | 845 | 845 | 836 | 839 | 8,200 |
2019/08/08 | 822 | 854 | 821 | 841 | 32,600 |
2019/08/07 | 833 | 833 | 805 | 807 | 19,500 |
2019/08/06 | 783 | 832 | 783 | 821 | 20,000 |
2019/08/05 | 841 | 843 | 815 | 828 | 21,400 |
2019/08/02 | 859 | 865 | 850 | 851 | 19,200 |
2019/08/01 | 872 | 882 | 865 | 870 | 15,000 |
2019/07/31 | 863 | 875 | 863 | 875 | 19,700 |
2019/07/30 | 882 | 882 | 860 | 863 | 38,500 |
2019/07/29 | 899 | 899 | 866 | 877 | 42,500 |
2019/07/26 | 867 | 938 | 865 | 889 | 224,200 |
2019/07/25 | 820 | 935 | 808 | 892 | 854,500 |
2019/07/24 | 810 | 811 | 804 | 811 | 8,500 |
2019/07/23 | 808 | 813 | 804 | 807 | 12,100 |
2019/07/22 | 809 | 810 | 801 | 808 | 4,800 |
2019/07/19 | 791 | 809 | 791 | 809 | 10,200 |
2019/07/18 | 827 | 827 | 787 | 789 | 30,800 |
2019/07/17 | 828 | 830 | 822 | 824 | 12,800 |
2019/07/16 | 844 | 844 | 826 | 830 | 17,100 |
2019/07/12 | 841 | 844 | 838 | 841 | 8,000 |
2019/07/11 | 824 | 846 | 820 | 846 | 12,000 |
2019/07/10 | 818 | 824 | 813 | 822 | 9,800 |
2019/07/09 | 822 | 828 | 818 | 819 | 13,800 |
2019/07/08 | 824 | 835 | 823 | 827 | 12,800 |
2019/07/05 | 827 | 834 | 827 | 834 | 7,400 |
2019/07/04 | 824 | 830 | 822 | 830 | 8,900 |
2019/07/03 | 821 | 822 | 815 | 821 | 7,000 |
2019/07/02 | 820 | 821 | 808 | 816 | 12,600 |
2019/07/01 | 810 | 820 | 809 | 818 | 19,200 |
2019/06/28 | 807 | 807 | 799 | 807 | 12,900 |
2019/06/27 | 810 | 814 | 807 | 807 | 3,700 |
2019/06/26 | 808 | 824 | 805 | 809 | 9,200 |
2019/06/25 | 810 | 810 | 805 | 806 | 5,600 |
2019/06/24 | 814 | 814 | 806 | 813 | 8,500 |
2019/06/21 | 822 | 822 | 814 | 814 | 4,900 |
2019/06/20 | 810 | 825 | 810 | 822 | 5,700 |
2019/06/19 | 810 | 825 | 809 | 821 | 11,100 |
2019/06/18 | 824 | 825 | 801 | 801 | 9,700 |
2019/06/17 | 826 | 828 | 818 | 821 | 6,400 |
2019/06/14 | 821 | 834 | 820 | 828 | 4,500 |
2019/06/13 | 851 | 852 | 822 | 822 | 14,000 |
2019/06/12 | 854 | 854 | 846 | 851 | 9,900 |
2019/06/11 | 851 | 862 | 850 | 853 | 7,600 |
2019/06/10 | 848 | 858 | 848 | 852 | 12,200 |
2019/06/07 | 837 | 837 | 830 | 836 | 7,000 |
2019/06/06 | 830 | 841 | 830 | 837 | 5,300 |
2019/06/05 | 823 | 829 | 818 | 828 | 13,700 |
2019/06/04 | 800 | 820 | 800 | 810 | 14,200 |
2019/06/03 | 819 | 819 | 796 | 803 | 14,000 |
2019/05/31 | 807 | 826 | 797 | 826 | 10,900 |
2019/05/30 | 800 | 810 | 792 | 810 | 6,700 |
2019/05/29 | 817 | 817 | 802 | 806 | 6,700 |
2019/05/28 | 814 | 822 | 811 | 819 | 6,300 |
2019/05/27 | 819 | 819 | 799 | 809 | 11,100 |
2019/05/24 | 788 | 814 | 778 | 814 | 13,800 |
2019/05/23 | 794 | 799 | 785 | 790 | 10,600 |
2019/05/22 | 812 | 816 | 795 | 800 | 8,000 |
2019/05/21 | 793 | 806 | 781 | 799 | 28,200 |
2019/05/20 | 833 | 833 | 814 | 819 | 9,200 |
2019/05/17 | 828 | 850 | 828 | 833 | 9,300 |
2019/05/16 | 845 | 846 | 818 | 825 | 31,200 |
2019/05/15 | 881 | 881 | 837 | 849 | 28,100 |
2019/05/14 | 903 | 912 | 821 | 841 | 75,300 |
2019/05/13 | 974 | 986 | 950 | 963 | 35,100 |
2019/05/10 | 973 | 984 | 969 | 973 | 21,700 |
2019/05/09 | 984 | 991 | 973 | 974 | 35,000 |
2019/05/08 | 982 | 990 | 975 | 983 | 28,100 |
2019/05/07 | 985 | 1,010 | 981 | 989 | 35,500 |
2019/04/26 | 983 | 997 | 983 | 990 | 27,800 |
2019/04/25 | 1,000 | 1,010 | 983 | 988 | 47,300 |
2019/04/24 | 984 | 1,010 | 976 | 995 | 64,800 |
2019/04/23 | 965 | 989 | 960 | 988 | 185,900 |
2019/04/22 | 1,041 | 1,041 | 977 | 977 | 828,800 |
2019/04/19 | 876 | 905 | 876 | 891 | 15,200 |
2019/04/18 | 865 | 900 | 865 | 876 | 26,600 |
2019/04/17 | 877 | 887 | 861 | 865 | 19,400 |
2019/04/16 | 881 | 893 | 869 | 878 | 22,200 |
2019/04/15 | 873 | 886 | 871 | 881 | 10,700 |
2019/04/12 | 888 | 888 | 862 | 873 | 9,000 |
2019/04/11 | 901 | 903 | 882 | 883 | 11,100 |
2019/04/10 | 909 | 909 | 895 | 899 | 5,600 |
2019/04/09 | 916 | 917 | 891 | 917 | 7,600 |
2019/04/08 | 922 | 925 | 906 | 922 | 8,800 |
2019/04/05 | 899 | 919 | 885 | 917 | 11,200 |
2019/04/04 | 923 | 935 | 895 | 900 | 21,000 |
2019/04/03 | 922 | 924 | 905 | 923 | 10,100 |
2019/04/02 | 899 | 936 | 899 | 920 | 22,600 |
2019/04/01 | 882 | 904 | 882 | 897 | 28,600 |
2019/03/29 | 882 | 889 | 878 | 882 | 12,400 |
2019/03/28 | 883 | 901 | 860 | 874 | 56,500 |
2019/03/27 | 860 | 887 | 851 | 886 | 16,400 |
2019/03/26 | 842 | 857 | 842 | 855 | 20,900 |
2019/03/25 | 867 | 867 | 837 | 839 | 37,800 |
2019/03/22 | 887 | 894 | 880 | 894 | 22,700 |
2019/03/20 | 888 | 905 | 885 | 885 | 12,900 |
2019/03/19 | 893 | 896 | 887 | 888 | 10,800 |
2019/03/18 | 908 | 918 | 884 | 893 | 22,000 |
2019/03/15 | 896 | 918 | 892 | 908 | 23,500 |
2019/03/14 | 899 | 899 | 860 | 881 | 13,700 |
2019/03/13 | 908 | 925 | 880 | 890 | 12,900 |
2019/03/12 | 876 | 907 | 874 | 904 | 30,300 |
2019/03/11 | 887 | 890 | 857 | 864 | 24,300 |
2019/03/08 | 912 | 914 | 884 | 889 | 27,500 |
2019/03/07 | 929 | 935 | 921 | 924 | 16,400 |
2019/03/06 | 943 | 946 | 928 | 934 | 21,100 |
2019/03/05 | 948 | 952 | 936 | 944 | 31,100 |
2019/03/04 | 949 | 950 | 923 | 950 | 41,000 |
2019/03/01 | 985 | 989 | 916 | 949 | 117,600 |
2019/02/28 | 965 | 1,002 | 947 | 990 | 74,000 |
2019/02/27 | 921 | 967 | 921 | 965 | 28,200 |
2019/02/26 | 950 | 950 | 908 | 915 | 35,700 |
2019/02/25 | 971 | 971 | 917 | 959 | 58,000 |
2019/02/22 | 932 | 932 | 918 | 926 | 7,200 |
2019/02/21 | 912 | 936 | 912 | 933 | 18,600 |
2019/02/20 | 918 | 928 | 912 | 922 | 15,600 |
2019/02/19 | 916 | 940 | 904 | 919 | 25,900 |
2019/02/18 | 884 | 924 | 877 | 921 | 22,000 |
2019/02/15 | 873 | 889 | 870 | 874 | 18,300 |
2019/02/14 | 886 | 888 | 868 | 871 | 24,600 |
2019/02/13 | 911 | 918 | 875 | 882 | 34,500 |
2019/02/12 | 870 | 897 | 868 | 885 | 22,700 |
2019/02/08 | 853 | 873 | 850 | 860 | 25,100 |
2019/02/07 | 856 | 863 | 820 | 847 | 19,900 |
2019/02/06 | 866 | 866 | 831 | 852 | 29,300 |
2019/02/05 | 847 | 877 | 820 | 852 | 74,800 |
2019/02/04 | 785 | 931 | 784 | 817 | 302,100 |
2019/02/01 | 799 | 810 | 783 | 784 | 11,500 |
2019/01/31 | 823 | 823 | 795 | 807 | 12,000 |
2019/01/30 | 824 | 824 | 808 | 808 | 16,200 |
2019/01/29 | 812 | 857 | 809 | 832 | 43,600 |
2019/01/28 | 791 | 898 | 791 | 884 | 32,200 |
2019/01/25 | 778 | 805 | 766 | 791 | 19,500 |
2019/01/24 | 742 | 754 | 742 | 753 | 3,300 |
2019/01/23 | 763 | 765 | 745 | 745 | 6,900 |
2019/01/22 | 768 | 768 | 757 | 763 | 4,200 |
2019/01/21 | 757 | 771 | 757 | 761 | 7,200 |
2019/01/18 | 754 | 770 | 753 | 757 | 20,400 |
2019/01/17 | 748 | 765 | 748 | 754 | 7,800 |
2019/01/16 | 768 | 772 | 747 | 749 | 9,400 |
2019/01/15 | 741 | 774 | 741 | 760 | 9,400 |
2019/01/11 | 744 | 760 | 742 | 746 | 13,400 |
2019/01/10 | 729 | 752 | 721 | 749 | 11,100 |
2019/01/09 | 736 | 744 | 729 | 729 | 10,400 |
2019/01/08 | 732 | 751 | 731 | 737 | 17,400 |
2019/01/07 | 720 | 727 | 704 | 721 | 14,000 |
2019/01/04 | 692 | 703 | 687 | 696 | 18,300 |