1. HOME >
  2. 株価時系列 >
  3. 9232 >
  4. 2011年

9232 (株)パスコ の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-30281281271272117,0001,360
2011-12-29256278255274250,0001,370
2011-12-2825525825225683,0001,280
2011-12-2725325625325568,0001,275
2011-12-2626026024925247,0001,260
2011-12-2226026125625841,0001,290
2011-12-2126927126026077,0001,300
2011-12-2026726926426557,0001,325
2011-12-1925826425726445,0001,320
2011-12-1626426525526158,0001,305
2011-12-15265270265267103,0001,335
2011-12-14259271259270121,0001,350
2011-12-1326026425826363,0001,315
2011-12-1225826725726189,0001,305
2011-12-0925525925525863,0001,290
2011-12-0825225524825566,0001,275
2011-12-07242251242249134,0001,245
2011-12-0624524524124119,0001,205
2011-12-0524024724024566,0001,225
2011-12-0224124223924016,0001,200
2011-12-0124024424024336,0001,215
2011-11-3023523923523918,0001,195
2011-11-2923723823323853,0001,190
2011-11-2822523322523231,0001,160
2011-11-2522522922522630,0001,130
2011-11-2422623122522866,0001,140
2011-11-2222723122622860,0001,140
2011-11-2123523522622975,0001,145
2011-11-1823123823123740,0001,185
2011-11-1723824123623644,0001,180
2011-11-1624524624024650,0001,230
2011-11-1524024624024544,0001,225
2011-11-1424224424024450,0001,220
2011-11-1123524323523626,0001,180
2011-11-1023523923423721,0001,185
2011-11-0924524523824362,0001,215
2011-11-0824224323823817,0001,190
2011-11-0724224524124431,0001,220
2011-11-0424324423724253,0001,210
2011-11-0224324524124452,0001,220
2011-11-0124625224625120,0001,255
2011-10-3124725424725434,0001,270
2011-10-28262262248248109,0001,240
2011-10-27259264252259114,0001,295
2011-10-2625425925425839,0001,290
2011-10-2525926025225846,0001,290
2011-10-2424925924925932,0001,295
2011-10-2124625524225519,0001,275
2011-10-2025225424624618,0001,230
2011-10-1925625825325716,0001,285
2011-10-1825225525025533,0001,275
2011-10-1725425825325816,0001,290
2011-10-1425925925125248,0001,260
2011-10-1325625925525929,0001,295
2011-10-1225526025425840,0001,290
2011-10-1125225725225740,0001,285
2011-10-0725025224625038,0001,250
2011-10-0624024624024533,0001,225
2011-10-0524824824124344,0001,215
2011-10-0424625324124939,0001,245
2011-10-0325425424824826,0001,240
2011-09-30253263250258102,0001,290
2011-09-2923825023725059,0001,250
2011-09-2823524023223738,0001,185
2011-09-2723323823023428,0001,170
2011-09-2624124122522699,0001,130
2011-09-2224824824224344,0001,215
2011-09-2125225825225461,0001,270
2011-09-2024925224925219,0001,260
2011-09-1624725524525547,0001,275
2011-09-1524124423924247,0001,210
2011-09-14223240223236141,0001,180
2011-09-13234239218222226,0001,110
2011-09-1224624623123150,0001,155
2011-09-0925425525325441,0001,270
2011-09-0826026325725735,0001,285
2011-09-0725426025425917,0001,295
2011-09-0625926025125428,0001,270
2011-09-0526426426126117,0001,305
2011-09-0226226526226524,0001,325
2011-09-0126426726226331,0001,315
2011-08-3126026526026335,0001,315
2011-08-3025726225726048,0001,300
2011-08-2925425725225619,0001,280
2011-08-2625525725425725,0001,285
2011-08-2525425725325544,0001,275
2011-08-2424925224724955,0001,245
2011-08-2324024523724365,0001,215
2011-08-2224425224024072,0001,200
2011-08-1925125124124973,0001,245
2011-08-1826226225625962,0001,295
2011-08-1725826125525952,0001,295
2011-08-1625525725425752,0001,285
2011-08-1524725424725363,0001,265
2011-08-1224724724324774,0001,235
2011-08-1123024923024594,0001,225
2011-08-10234241232240140,0001,200
2011-08-09222228214223479,0001,115
2011-08-08245249229230192,0001,150
2011-08-05242255242244148,0001,220
2011-08-0425826425825877,0001,290
2011-08-03265265256259172,0001,295
2011-08-0227928027127181,0001,355
2011-08-0128028628028241,0001,410
2011-07-2928528628128133,0001,405
2011-07-2828628728528732,0001,435
2011-07-2728928928728918,0001,445
2011-07-2629129128929015,0001,450
2011-07-2529329329029118,0001,455
2011-07-2229329329029227,0001,460
2011-07-2129429529029065,0001,450
2011-07-2029930029529586,0001,475
2011-07-1928929428929453,0001,470
2011-07-1529529528728957,0001,445
2011-07-1428729328529185,0001,455
2011-07-1328328928228755,0001,435
2011-07-1228728828328674,0001,430
2011-07-1129129428828958,0001,445
2011-07-0829529529129146,0001,455
2011-07-07294295289289101,0001,445
2011-07-06292296287292222,0001,460
2011-07-0530030029529668,0001,480
2011-07-0430430429930083,0001,500
2011-07-01308313303305153,0001,525
2011-06-30309310301301136,0001,505
2011-06-2931031130631150,0001,555
2011-06-2831731731031072,0001,550
2011-06-2731331731031796,0001,585
2011-06-2430831030631035,0001,550
2011-06-2331031030630861,0001,540
2011-06-22303311302310124,0001,550
2011-06-2130330730130278,0001,510
2011-06-20297313295303200,0001,515
2011-06-17310313293294279,0001,470
2011-06-16303324301310706,0001,550
2011-06-15294307291303307,0001,515
2011-06-1429729729129473,0001,470
2011-06-13284300277300211,0001,500
2011-06-1028728728328577,0001,425
2011-06-0927928327728339,0001,415
2011-06-0827228027227939,0001,395
2011-06-0726827426827432,0001,370
2011-06-0627327326726840,0001,340
2011-06-0327628227327364,0001,365
2011-06-0227528527328377,0001,415
2011-06-0129029028228367,0001,415
2011-05-3128528928528946,0001,445
2011-05-3028228728028649,0001,430
2011-05-2727928527728556,0001,425
2011-05-2627327927227952,0001,395
2011-05-25267279265273135,0001,365
2011-05-2425826525826460,0001,320
2011-05-2327027126026098,0001,300
2011-05-2027528127527650,0001,380
2011-05-1928128227527850,0001,390
2011-05-1827127927127840,0001,390
2011-05-1726927226927142,0001,355
2011-05-1627027426927283,0001,360
2011-05-13283284271272134,0001,360
2011-05-1228328728228685,0001,430
2011-05-11279290278286360,0001,430
2011-05-10302302297299105,0001,495
2011-05-09301304298303194,0001,515
2011-05-06290299288299101,0001,495
2011-05-02290296287294181,0001,470
2011-04-28276289275285158,0001,425
2011-04-2727527727327694,0001,380
2011-04-2627227427227389,0001,365
2011-04-2527527527227353,0001,365
2011-04-2227227427027143,0001,355
2011-04-2127527726927095,0001,350
2011-04-2027327827227573,0001,375
2011-04-1927527527227372,0001,365
2011-04-1827827927527747,0001,385
2011-04-15283283274276130,0001,380
2011-04-14273280270280158,0001,400
2011-04-13276283271272187,0001,360
2011-04-1227728327627669,0001,380
2011-04-11278284276283110,0001,415
2011-04-08270280270272139,0001,360
2011-04-07276279271272110,0001,360
2011-04-06288290274274216,0001,370
2011-04-05302303282288318,0001,440
2011-04-04300307300306178,0001,530
2011-04-01307309298300420,0001,500
2011-03-31298317296315798,0001,575
2011-03-30287299286294248,0001,470
2011-03-29290294278290500,0001,450
2011-03-28301304288294754,0001,470
2011-03-252583142553021,543,0001,510
2011-03-24258258250251143,0001,255
2011-03-23255257250250268,0001,250
2011-03-22267267252260228,0001,300
2011-03-18229255229254284,0001,270
2011-03-17198228198225245,0001,125
2011-03-16208215201214217,0001,070
2011-03-15220220166190446,000950
2011-03-14240257227230575,0001,150
2011-03-11264264251252346,0001,260
2011-03-10270271267267107,0001,335
2011-03-0927427426926945,0001,345
2011-03-0826727526726983,0001,345
2011-03-07273276266269125,0001,345
2011-03-04281281273275131,0001,375
2011-03-03274276270276134,0001,380
2011-03-02274277270271194,0001,355
2011-03-01274282274279209,0001,395
2011-02-28273278266274166,0001,370
2011-02-25265272262266173,0001,330
2011-02-24278281260262385,0001,310
2011-02-23279285278279203,0001,395
2011-02-22289290282286294,0001,430
2011-02-21280294278290369,0001,450
2011-02-1828028027827895,0001,390
2011-02-17279284273276398,0001,380
2011-02-16282285279279243,0001,395
2011-02-15286287282282247,0001,410
2011-02-14286293282286400,0001,430
2011-02-10274286271286851,0001,430
2011-02-092572802562791,162,0001,395
2011-02-08267267254255524,0001,275
2011-02-07270275267270378,0001,350
2011-02-04266273263267574,0001,335
2011-02-03257264256261318,0001,305
2011-02-02256259250256233,0001,280
2011-02-01259261251254302,0001,270
2011-01-31249264247255547,0001,275
2011-01-28256256246248523,0001,240
2011-01-27238265238259804,0001,295
2011-01-2623624123623880,0001,190
2011-01-25236239234239130,0001,195
2011-01-2423323423323433,0001,170
2011-01-21239239233233137,0001,165
2011-01-20238240236239103,0001,195
2011-01-1923724023623976,0001,195
2011-01-1823823923723844,0001,190
2011-01-1724524523523897,0001,190
2011-01-14236241235241107,0001,205
2011-01-1323523823423578,0001,175
2011-01-12237238234235115,0001,175
2011-01-11237239235237126,0001,185
2011-01-0724024023523782,0001,185
2011-01-0623724023724088,0001,200
2011-01-05235238234235181,0001,175
2011-01-04235239235236134,0001,180

分割・併合履歴 ： [2018-09-26]1株→0.2株 [1999-08-10]1株→0.25株 [1989-03-28]1株→1.08株 [1987-09-26]1株→1.07株 [1986-09-26]1株→1.33株 [1985-09-26]1株→1.25株 [1984-03-28]1株→1.05株