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 |
|---|---|---|---|---|---|
| 2024/10/18 | 2,137 | 2,138 | 2,137 | 2,137 | 25,000 |
| 2024/10/17 | 2,137 | 2,138 | 2,137 | 2,137 | 45,900 |
| 2024/10/16 | 2,138 | 2,139 | 2,137 | 2,137 | 39,500 |
| 2024/10/15 | 2,138 | 2,138 | 2,137 | 2,138 | 82,900 |
| 2024/10/11 | 2,137 | 2,138 | 2,137 | 2,137 | 28,100 |
| 2024/10/10 | 2,137 | 2,138 | 2,137 | 2,137 | 27,700 |
| 2024/10/09 | 2,137 | 2,138 | 2,137 | 2,137 | 78,700 |
| 2024/10/08 | 2,136 | 2,138 | 2,136 | 2,136 | 37,200 |
| 2024/10/07 | 2,138 | 2,138 | 2,136 | 2,137 | 60,000 |
| 2024/10/04 | 2,137 | 2,138 | 2,137 | 2,137 | 38,800 |
| 2024/10/03 | 2,138 | 2,140 | 2,137 | 2,137 | 114,900 |
| 2024/10/02 | 2,138 | 2,140 | 2,137 | 2,137 | 79,900 |
| 2024/10/01 | 2,137 | 2,144 | 2,137 | 2,137 | 146,200 |
| 2024/09/30 | 2,137 | 2,139 | 2,137 | 2,137 | 69,600 |
| 2024/09/27 | 2,137 | 2,139 | 2,136 | 2,137 | 84,300 |
| 2024/09/26 | 2,137 | 2,139 | 2,136 | 2,136 | 104,800 |
| 2024/09/25 | 2,136 | 2,137 | 2,136 | 2,136 | 84,800 |
| 2024/09/24 | 2,137 | 2,137 | 2,136 | 2,136 | 82,800 |
| 2024/09/20 | 2,137 | 2,138 | 2,136 | 2,136 | 117,000 |
| 2024/09/19 | 2,136 | 2,138 | 2,136 | 2,137 | 131,800 |
| 2024/09/18 | 2,137 | 2,137 | 2,136 | 2,137 | 132,400 |
| 2024/09/17 | 2,137 | 2,138 | 2,136 | 2,137 | 165,300 |
| 2024/09/13 | 2,136 | 2,137 | 2,135 | 2,136 | 107,300 |
| 2024/09/12 | 2,136 | 2,136 | 2,135 | 2,135 | 307,500 |
| 2024/09/11 | 2,135 | 2,136 | 2,135 | 2,135 | 367,000 |
| 2024/09/10 | 2,135 | 2,136 | 2,135 | 2,135 | 443,800 |
| 2024/09/09 | 2,135 | 2,137 | 2,135 | 2,135 | 598,500 |
| 2024/09/06 | 2,057 | 2,057 | 2,057 | 2,057 | 9,100 |
| 2024/09/05 | 1,631 | 1,688 | 1,628 | 1,657 | 17,600 |
| 2024/09/04 | 1,677 | 1,690 | 1,623 | 1,629 | 31,900 |
| 2024/09/03 | 1,694 | 1,725 | 1,694 | 1,717 | 5,300 |
| 2024/09/02 | 1,731 | 1,735 | 1,690 | 1,694 | 15,700 |
| 2024/08/30 | 1,686 | 1,722 | 1,685 | 1,711 | 16,600 |
| 2024/08/29 | 1,673 | 1,698 | 1,670 | 1,695 | 9,700 |
| 2024/08/28 | 1,685 | 1,685 | 1,669 | 1,676 | 9,600 |
| 2024/08/27 | 1,637 | 1,678 | 1,626 | 1,671 | 16,600 |
| 2024/08/26 | 1,623 | 1,643 | 1,610 | 1,621 | 8,500 |
| 2024/08/23 | 1,610 | 1,615 | 1,592 | 1,613 | 8,300 |
| 2024/08/22 | 1,580 | 1,617 | 1,568 | 1,617 | 14,200 |
| 2024/08/21 | 1,581 | 1,588 | 1,574 | 1,580 | 15,300 |
| 2024/08/20 | 1,610 | 1,610 | 1,580 | 1,583 | 12,500 |
| 2024/08/19 | 1,600 | 1,607 | 1,587 | 1,587 | 9,400 |
| 2024/08/16 | 1,654 | 1,654 | 1,587 | 1,595 | 26,100 |
| 2024/08/15 | 1,586 | 1,661 | 1,585 | 1,622 | 21,700 |
| 2024/08/14 | 1,594 | 1,604 | 1,556 | 1,571 | 13,400 |
| 2024/08/13 | 1,614 | 1,614 | 1,565 | 1,582 | 31,600 |
| 2024/08/09 | 1,571 | 1,679 | 1,546 | 1,631 | 25,700 |
| 2024/08/08 | 1,635 | 1,683 | 1,602 | 1,649 | 13,900 |
| 2024/08/07 | 1,486 | 1,639 | 1,480 | 1,635 | 21,700 |
| 2024/08/06 | 1,450 | 1,549 | 1,450 | 1,485 | 66,000 |
| 2024/08/05 | 1,640 | 1,687 | 1,403 | 1,433 | 49,500 |
| 2024/08/02 | 1,810 | 1,810 | 1,760 | 1,760 | 24,900 |
| 2024/08/01 | 1,882 | 1,884 | 1,820 | 1,837 | 11,100 |
| 2024/07/31 | 1,848 | 1,879 | 1,839 | 1,877 | 19,100 |
| 2024/07/30 | 1,857 | 1,862 | 1,808 | 1,808 | 43,300 |
| 2024/07/29 | 1,842 | 1,869 | 1,842 | 1,860 | 6,300 |
| 2024/07/26 | 1,850 | 1,886 | 1,835 | 1,841 | 8,500 |
| 2024/07/25 | 1,867 | 1,877 | 1,848 | 1,850 | 15,900 |
| 2024/07/24 | 1,895 | 1,895 | 1,871 | 1,882 | 6,800 |
| 2024/07/23 | 1,889 | 1,895 | 1,877 | 1,895 | 5,600 |
| 2024/07/22 | 1,898 | 1,900 | 1,875 | 1,887 | 10,600 |
| 2024/07/19 | 1,904 | 1,910 | 1,880 | 1,898 | 10,600 |
| 2024/07/18 | 1,906 | 1,923 | 1,900 | 1,912 | 10,700 |
| 2024/07/17 | 1,896 | 1,927 | 1,893 | 1,924 | 29,700 |
| 2024/07/16 | 1,854 | 1,893 | 1,854 | 1,891 | 19,000 |
| 2024/07/12 | 1,849 | 1,894 | 1,836 | 1,856 | 14,900 |
| 2024/07/11 | 1,845 | 1,880 | 1,844 | 1,851 | 19,600 |
| 2024/07/10 | 1,857 | 1,859 | 1,825 | 1,836 | 12,700 |
| 2024/07/09 | 1,827 | 1,864 | 1,820 | 1,850 | 15,500 |
| 2024/07/08 | 1,848 | 1,902 | 1,814 | 1,867 | 30,900 |
| 2024/07/05 | 1,813 | 1,814 | 1,790 | 1,796 | 9,700 |
| 2024/07/04 | 1,812 | 1,821 | 1,800 | 1,813 | 7,500 |
| 2024/07/03 | 1,810 | 1,822 | 1,810 | 1,819 | 7,400 |
| 2024/07/02 | 1,819 | 1,825 | 1,811 | 1,820 | 4,400 |
| 2024/07/01 | 1,815 | 1,827 | 1,801 | 1,802 | 7,100 |
| 2024/06/28 | 1,818 | 1,830 | 1,805 | 1,810 | 13,100 |
| 2024/06/27 | 1,796 | 1,825 | 1,796 | 1,803 | 17,100 |
| 2024/06/26 | 1,798 | 1,798 | 1,786 | 1,790 | 7,300 |
| 2024/06/25 | 1,769 | 1,800 | 1,751 | 1,786 | 20,500 |
| 2024/06/24 | 1,761 | 1,766 | 1,746 | 1,750 | 8,800 |
| 2024/06/21 | 1,746 | 1,760 | 1,746 | 1,750 | 3,100 |
| 2024/06/20 | 1,740 | 1,761 | 1,740 | 1,750 | 9,400 |
| 2024/06/19 | 1,758 | 1,767 | 1,742 | 1,749 | 11,000 |
| 2024/06/18 | 1,756 | 1,786 | 1,756 | 1,760 | 15,400 |
| 2024/06/17 | 1,770 | 1,772 | 1,746 | 1,757 | 10,900 |
| 2024/06/14 | 1,760 | 1,783 | 1,760 | 1,769 | 8,000 |
| 2024/06/13 | 1,812 | 1,812 | 1,756 | 1,758 | 21,600 |
| 2024/06/12 | 1,819 | 1,830 | 1,812 | 1,812 | 3,300 |
| 2024/06/11 | 1,822 | 1,831 | 1,813 | 1,819 | 7,800 |
| 2024/06/10 | 1,809 | 1,826 | 1,809 | 1,810 | 8,200 |
| 2024/06/07 | 1,790 | 1,809 | 1,790 | 1,809 | 4,200 |
| 2024/06/06 | 1,811 | 1,820 | 1,790 | 1,790 | 16,900 |
| 2024/06/05 | 1,831 | 1,831 | 1,805 | 1,805 | 8,300 |
| 2024/06/04 | 1,835 | 1,849 | 1,833 | 1,833 | 11,800 |
| 2024/06/03 | 1,866 | 1,866 | 1,830 | 1,830 | 11,600 |
| 2024/05/31 | 1,818 | 1,849 | 1,818 | 1,849 | 3,700 |
| 2024/05/30 | 1,815 | 1,828 | 1,804 | 1,818 | 8,400 |
| 2024/05/29 | 1,857 | 1,857 | 1,815 | 1,820 | 15,500 |
| 2024/05/28 | 1,857 | 1,886 | 1,857 | 1,859 | 6,900 |
| 2024/05/27 | 1,875 | 1,875 | 1,852 | 1,856 | 6,600 |
| 2024/05/24 | 1,858 | 1,870 | 1,851 | 1,867 | 3,900 |
| 2024/05/23 | 1,871 | 1,872 | 1,860 | 1,860 | 11,400 |
| 2024/05/22 | 1,894 | 1,894 | 1,867 | 1,879 | 13,200 |
| 2024/05/21 | 1,896 | 1,905 | 1,884 | 1,884 | 8,900 |
| 2024/05/20 | 1,881 | 1,912 | 1,881 | 1,898 | 14,100 |
| 2024/05/17 | 1,910 | 1,910 | 1,881 | 1,881 | 15,600 |
| 2024/05/16 | 1,920 | 1,925 | 1,901 | 1,913 | 25,900 |
| 2024/05/15 | 1,923 | 1,937 | 1,909 | 1,914 | 18,600 |
| 2024/05/14 | 1,958 | 1,958 | 1,912 | 1,932 | 47,700 |
| 2024/05/13 | 1,905 | 1,965 | 1,905 | 1,965 | 47,100 |
| 2024/05/10 | 1,880 | 1,946 | 1,865 | 1,896 | 85,700 |
| 2024/05/09 | 2,066 | 2,075 | 2,024 | 2,039 | 75,500 |
| 2024/05/08 | 2,027 | 2,051 | 1,926 | 1,989 | 51,000 |
| 2024/05/07 | 2,052 | 2,060 | 2,037 | 2,054 | 20,500 |
| 2024/05/02 | 1,993 | 2,048 | 1,980 | 2,040 | 49,500 |
| 2024/05/01 | 1,972 | 1,997 | 1,964 | 1,995 | 24,600 |
| 2024/04/30 | 1,936 | 1,974 | 1,936 | 1,974 | 32,100 |
| 2024/04/26 | 1,949 | 1,950 | 1,925 | 1,928 | 51,800 |
| 2024/04/25 | 1,938 | 1,968 | 1,918 | 1,960 | 41,000 |
| 2024/04/24 | 1,899 | 1,934 | 1,899 | 1,930 | 29,700 |
| 2024/04/23 | 1,904 | 1,923 | 1,897 | 1,900 | 17,100 |
| 2024/04/22 | 1,888 | 1,904 | 1,887 | 1,900 | 14,600 |
| 2024/04/19 | 1,886 | 1,892 | 1,840 | 1,867 | 18,300 |
| 2024/04/18 | 1,867 | 1,898 | 1,867 | 1,884 | 9,600 |
| 2024/04/17 | 1,879 | 1,882 | 1,834 | 1,861 | 17,900 |
| 2024/04/16 | 1,897 | 1,897 | 1,845 | 1,858 | 29,400 |
| 2024/04/15 | 1,907 | 1,907 | 1,889 | 1,904 | 35,600 |
| 2024/04/12 | 1,905 | 1,920 | 1,894 | 1,910 | 20,400 |
| 2024/04/11 | 1,895 | 1,906 | 1,874 | 1,903 | 16,900 |
| 2024/04/10 | 1,852 | 1,910 | 1,852 | 1,906 | 39,400 |
| 2024/04/09 | 1,828 | 1,857 | 1,820 | 1,852 | 16,000 |
| 2024/04/08 | 1,817 | 1,828 | 1,812 | 1,825 | 37,400 |
| 2024/04/05 | 1,819 | 1,842 | 1,813 | 1,817 | 13,800 |
| 2024/04/04 | 1,830 | 1,846 | 1,819 | 1,842 | 63,100 |
| 2024/04/03 | 1,826 | 1,856 | 1,812 | 1,830 | 9,700 |
| 2024/04/02 | 1,855 | 1,859 | 1,830 | 1,832 | 14,200 |
| 2024/04/01 | 1,877 | 1,877 | 1,839 | 1,850 | 15,000 |
| 2024/03/29 | 1,861 | 1,877 | 1,856 | 1,877 | 10,900 |
| 2024/03/28 | 1,853 | 1,885 | 1,853 | 1,863 | 13,000 |
| 2024/03/27 | 1,917 | 1,925 | 1,900 | 1,924 | 17,600 |
| 2024/03/26 | 1,896 | 1,912 | 1,892 | 1,912 | 7,300 |
| 2024/03/25 | 1,920 | 1,929 | 1,896 | 1,896 | 11,700 |
| 2024/03/22 | 1,919 | 1,921 | 1,908 | 1,920 | 8,200 |
| 2024/03/21 | 1,914 | 1,925 | 1,902 | 1,925 | 16,500 |
| 2024/03/19 | 1,908 | 1,908 | 1,883 | 1,900 | 11,900 |
| 2024/03/18 | 1,895 | 1,909 | 1,885 | 1,907 | 11,200 |
| 2024/03/15 | 1,856 | 1,891 | 1,856 | 1,881 | 12,500 |
| 2024/03/14 | 1,868 | 1,869 | 1,847 | 1,861 | 4,300 |
| 2024/03/13 | 1,890 | 1,890 | 1,853 | 1,868 | 9,600 |
| 2024/03/12 | 1,840 | 1,899 | 1,830 | 1,895 | 18,400 |
| 2024/03/11 | 1,867 | 1,878 | 1,834 | 1,853 | 24,000 |
| 2024/03/08 | 1,876 | 1,885 | 1,852 | 1,882 | 15,700 |
| 2024/03/07 | 1,900 | 1,900 | 1,876 | 1,889 | 11,200 |
| 2024/03/06 | 1,893 | 1,927 | 1,870 | 1,878 | 30,200 |
| 2024/03/05 | 1,870 | 1,900 | 1,862 | 1,874 | 10,500 |
| 2024/03/04 | 1,925 | 1,925 | 1,879 | 1,880 | 23,500 |
| 2024/03/01 | 1,933 | 1,933 | 1,901 | 1,925 | 15,900 |
| 2024/02/29 | 1,909 | 1,934 | 1,892 | 1,920 | 13,600 |
| 2024/02/28 | 1,918 | 1,924 | 1,889 | 1,895 | 15,100 |
| 2024/02/27 | 1,868 | 1,925 | 1,868 | 1,925 | 25,500 |
| 2024/02/26 | 1,855 | 1,880 | 1,852 | 1,868 | 16,600 |
| 2024/02/22 | 1,856 | 1,856 | 1,840 | 1,846 | 10,500 |
| 2024/02/21 | 1,863 | 1,875 | 1,850 | 1,856 | 17,000 |
| 2024/02/20 | 1,845 | 1,860 | 1,844 | 1,860 | 12,100 |
| 2024/02/19 | 1,830 | 1,846 | 1,820 | 1,842 | 16,200 |
| 2024/02/16 | 1,838 | 1,860 | 1,820 | 1,846 | 15,900 |
| 2024/02/15 | 1,863 | 1,863 | 1,818 | 1,821 | 25,300 |
| 2024/02/14 | 1,860 | 1,860 | 1,835 | 1,849 | 14,500 |
| 2024/02/13 | 1,870 | 1,875 | 1,839 | 1,860 | 31,400 |
| 2024/02/09 | 1,897 | 1,897 | 1,859 | 1,865 | 28,100 |
| 2024/02/08 | 1,906 | 1,946 | 1,889 | 1,897 | 103,500 |
| 2024/02/07 | 1,850 | 1,894 | 1,850 | 1,879 | 34,000 |
| 2024/02/06 | 1,864 | 1,870 | 1,843 | 1,850 | 10,700 |
| 2024/02/05 | 1,864 | 1,881 | 1,859 | 1,864 | 16,700 |
| 2024/02/02 | 1,859 | 1,866 | 1,827 | 1,864 | 10,600 |
| 2024/02/01 | 1,850 | 1,850 | 1,825 | 1,841 | 14,800 |
| 2024/01/31 | 1,858 | 1,864 | 1,830 | 1,850 | 20,600 |
| 2024/01/30 | 1,853 | 1,879 | 1,843 | 1,848 | 64,500 |
| 2024/01/29 | 1,827 | 1,852 | 1,827 | 1,852 | 13,000 |
| 2024/01/26 | 1,820 | 1,831 | 1,805 | 1,815 | 13,200 |
| 2024/01/25 | 1,826 | 1,839 | 1,819 | 1,834 | 9,500 |
| 2024/01/24 | 1,823 | 1,839 | 1,815 | 1,824 | 13,700 |
| 2024/01/23 | 1,847 | 1,851 | 1,822 | 1,825 | 19,300 |
| 2024/01/22 | 1,859 | 1,887 | 1,844 | 1,847 | 18,700 |
| 2024/01/19 | 1,861 | 1,889 | 1,856 | 1,857 | 36,300 |
| 2024/01/18 | 1,811 | 1,869 | 1,806 | 1,861 | 29,400 |
| 2024/01/17 | 1,793 | 1,841 | 1,792 | 1,806 | 30,300 |
| 2024/01/16 | 1,803 | 1,803 | 1,782 | 1,793 | 35,000 |
| 2024/01/15 | 1,843 | 1,845 | 1,803 | 1,813 | 36,100 |
| 2024/01/12 | 1,866 | 1,870 | 1,824 | 1,843 | 45,900 |
| 2024/01/11 | 1,898 | 1,910 | 1,866 | 1,877 | 65,000 |
| 2024/01/10 | 1,868 | 1,893 | 1,865 | 1,875 | 47,000 |
| 2024/01/09 | 1,836 | 1,866 | 1,836 | 1,865 | 51,100 |
| 2024/01/05 | 1,845 | 1,861 | 1,822 | 1,828 | 28,200 |
| 2024/01/04 | 1,839 | 1,910 | 1,810 | 1,845 | 96,800 |