9232 (株)パスコ の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 540 | 545 | 535 | 540 | 17,000 | 10,800 |
| 1992-12-29 | 532 | 545 | 532 | 540 | 14,000 | 10,800 |
| 1992-12-28 | 550 | 550 | 532 | 532 | 33,000 | 10,640 |
| 1992-12-25 | 555 | 555 | 540 | 540 | 55,000 | 10,800 |
| 1992-12-24 | 555 | 566 | 545 | 545 | 46,000 | 10,900 |
| 1992-12-22 | 546 | 560 | 546 | 560 | 30,000 | 11,200 |
| 1992-12-21 | 560 | 566 | 560 | 566 | 57,000 | 11,320 |
| 1992-12-18 | 540 | 559 | 540 | 557 | 91,000 | 11,140 |
| 1992-12-17 | 540 | 540 | 535 | 536 | 32,000 | 10,720 |
| 1992-12-16 | 550 | 550 | 540 | 540 | 30,000 | 10,800 |
| 1992-12-15 | 551 | 553 | 542 | 550 | 25,000 | 11,000 |
| 1992-12-14 | 550 | 550 | 550 | 550 | 9,000 | 11,000 |
| 1992-12-11 | 563 | 570 | 550 | 550 | 82,000 | 11,000 |
| 1992-12-10 | 550 | 565 | 550 | 565 | 127,000 | 11,300 |
| 1992-12-09 | 546 | 550 | 545 | 550 | 56,000 | 11,000 |
| 1992-12-08 | 545 | 545 | 540 | 540 | 27,000 | 10,800 |
| 1992-12-07 | 545 | 548 | 540 | 540 | 30,000 | 10,800 |
| 1992-12-04 | 540 | 545 | 533 | 540 | 89,000 | 10,800 |
| 1992-12-03 | 556 | 556 | 541 | 541 | 45,000 | 10,820 |
| 1992-12-02 | 548 | 555 | 546 | 546 | 41,000 | 10,920 |
| 1992-12-01 | 550 | 566 | 550 | 557 | 84,000 | 11,140 |
| 1992-11-30 | 552 | 552 | 542 | 550 | 66,000 | 11,000 |
| 1992-11-27 | 550 | 553 | 540 | 552 | 69,000 | 11,040 |
| 1992-11-26 | 560 | 560 | 550 | 555 | 97,000 | 11,100 |
| 1992-11-25 | 540 | 550 | 540 | 550 | 49,000 | 11,000 |
| 1992-11-24 | 535 | 554 | 535 | 540 | 131,000 | 10,800 |
| 1992-11-20 | 525 | 535 | 525 | 535 | 155,000 | 10,700 |
| 1992-11-19 | 536 | 549 | 535 | 535 | 185,000 | 10,700 |
| 1992-11-18 | 505 | 549 | 505 | 535 | 103,000 | 10,700 |
| 1992-11-17 | 518 | 518 | 505 | 508 | 46,000 | 10,160 |
| 1992-11-16 | 521 | 521 | 510 | 510 | 31,000 | 10,200 |
| 1992-11-13 | 513 | 520 | 503 | 520 | 208,000 | 10,400 |
| 1992-11-12 | 533 | 533 | 510 | 520 | 181,000 | 10,400 |
| 1992-11-11 | 537 | 540 | 533 | 533 | 78,000 | 10,660 |
| 1992-11-10 | 530 | 538 | 525 | 535 | 97,000 | 10,700 |
| 1992-11-09 | 540 | 550 | 530 | 538 | 119,000 | 10,760 |
| 1992-11-06 | 565 | 565 | 555 | 560 | 68,000 | 11,200 |
| 1992-11-05 | 560 | 570 | 560 | 570 | 68,000 | 11,400 |
| 1992-11-04 | 562 | 564 | 557 | 560 | 59,000 | 11,200 |
| 1992-11-02 | 560 | 564 | 555 | 560 | 47,000 | 11,200 |
| 1992-10-30 | 574 | 574 | 560 | 570 | 57,000 | 11,400 |
| 1992-10-29 | 584 | 584 | 573 | 574 | 59,000 | 11,480 |
| 1992-10-28 | 580 | 590 | 580 | 585 | 78,000 | 11,700 |
| 1992-10-27 | 580 | 590 | 580 | 590 | 82,000 | 11,800 |
| 1992-10-26 | 585 | 586 | 580 | 582 | 71,000 | 11,640 |
| 1992-10-23 | 599 | 599 | 586 | 590 | 90,000 | 11,800 |
| 1992-10-22 | 587 | 602 | 587 | 602 | 53,000 | 12,040 |
| 1992-10-21 | 591 | 596 | 580 | 586 | 49,000 | 11,720 |
| 1992-10-20 | 590 | 595 | 582 | 590 | 77,000 | 11,800 |
| 1992-10-19 | 605 | 605 | 595 | 595 | 91,000 | 11,900 |
| 1992-10-16 | 621 | 624 | 610 | 610 | 121,000 | 12,200 |
| 1992-10-15 | 615 | 630 | 606 | 627 | 302,000 | 12,540 |
| 1992-10-14 | 635 | 649 | 621 | 624 | 1,424,000 | 12,480 |
| 1992-10-13 | 600 | 628 | 596 | 628 | 982,000 | 12,560 |
| 1992-10-12 | 608 | 608 | 581 | 590 | 192,000 | 11,800 |
| 1992-10-09 | 580 | 600 | 576 | 599 | 559,000 | 11,980 |
| 1992-10-08 | 562 | 572 | 562 | 565 | 141,000 | 11,300 |
| 1992-10-07 | 575 | 575 | 556 | 562 | 49,000 | 11,240 |
| 1992-10-06 | 570 | 580 | 551 | 576 | 84,000 | 11,520 |
| 1992-10-05 | 568 | 583 | 565 | 580 | 86,000 | 11,600 |
| 1992-10-02 | 568 | 570 | 561 | 561 | 18,000 | 11,220 |
| 1992-10-01 | 569 | 574 | 565 | 570 | 97,000 | 11,400 |
| 1992-09-30 | 581 | 581 | 570 | 571 | 64,000 | 11,420 |
| 1992-09-29 | 580 | 590 | 576 | 584 | 103,000 | 11,680 |
| 1992-09-28 | 595 | 600 | 585 | 585 | 205,000 | 11,700 |
| 1992-09-25 | 580 | 585 | 575 | 585 | 185,000 | 11,700 |
| 1992-09-24 | 591 | 603 | 580 | 580 | 376,000 | 11,600 |
| 1992-09-22 | 536 | 605 | 536 | 591 | 567,000 | 11,820 |
| 1992-09-21 | 544 | 544 | 531 | 536 | 109,000 | 10,720 |
| 1992-09-18 | 531 | 547 | 529 | 547 | 101,000 | 10,940 |
| 1992-09-17 | 540 | 546 | 530 | 530 | 115,000 | 10,600 |
| 1992-09-16 | 559 | 559 | 549 | 550 | 124,000 | 11,000 |
| 1992-09-14 | 559 | 564 | 557 | 558 | 68,000 | 11,160 |
| 1992-09-11 | 575 | 580 | 560 | 560 | 184,000 | 11,200 |
| 1992-09-10 | 563 | 575 | 563 | 575 | 158,000 | 11,500 |
| 1992-09-09 | 560 | 570 | 550 | 560 | 130,000 | 11,200 |
| 1992-09-08 | 560 | 560 | 551 | 551 | 57,000 | 11,020 |
| 1992-09-07 | 562 | 575 | 550 | 560 | 102,000 | 11,200 |
| 1992-09-04 | 580 | 595 | 562 | 562 | 213,000 | 11,240 |
| 1992-09-03 | 550 | 579 | 547 | 579 | 126,000 | 11,580 |
| 1992-09-02 | 589 | 589 | 550 | 550 | 146,000 | 11,000 |
| 1992-09-01 | 629 | 630 | 591 | 591 | 249,000 | 11,820 |
| 1992-08-31 | 549 | 630 | 546 | 629 | 565,000 | 12,580 |
| 1992-08-28 | 510 | 550 | 500 | 550 | 238,000 | 11,000 |
| 1992-08-27 | 491 | 529 | 490 | 524 | 195,000 | 10,480 |
| 1992-08-26 | 495 | 515 | 484 | 491 | 158,000 | 9,820 |
| 1992-08-25 | 519 | 519 | 495 | 495 | 114,000 | 9,900 |
| 1992-08-24 | 519 | 530 | 486 | 523 | 204,000 | 10,460 |
| 1992-08-21 | 440 | 509 | 440 | 509 | 131,000 | 10,180 |
| 1992-08-20 | 409 | 440 | 409 | 440 | 67,000 | 8,800 |
| 1992-08-19 | 395 | 412 | 385 | 412 | 64,000 | 8,240 |
| 1992-08-18 | 410 | 413 | 394 | 395 | 58,000 | 7,900 |
| 1992-08-17 | 392 | 414 | 392 | 413 | 84,000 | 8,260 |
| 1992-08-14 | 385 | 395 | 381 | 392 | 73,000 | 7,840 |
| 1992-08-13 | 392 | 397 | 375 | 392 | 86,000 | 7,840 |
| 1992-08-12 | 384 | 391 | 380 | 390 | 152,000 | 7,800 |
| 1992-08-11 | 423 | 427 | 385 | 385 | 110,000 | 7,700 |
| 1992-08-10 | 435 | 439 | 421 | 421 | 92,000 | 8,420 |
| 1992-08-07 | 450 | 451 | 430 | 430 | 193,000 | 8,600 |
| 1992-08-06 | 485 | 485 | 460 | 460 | 71,000 | 9,200 |
| 1992-08-05 | 485 | 490 | 480 | 485 | 248,000 | 9,700 |
| 1992-08-04 | 490 | 490 | 480 | 480 | 37,000 | 9,600 |
| 1992-08-03 | 495 | 500 | 490 | 490 | 25,000 | 9,800 |
| 1992-07-31 | 485 | 510 | 485 | 495 | 57,000 | 9,900 |
| 1992-07-30 | 481 | 485 | 463 | 480 | 154,000 | 9,600 |
| 1992-07-29 | 509 | 510 | 480 | 480 | 329,000 | 9,600 |
| 1992-07-28 | 510 | 510 | 501 | 503 | 56,000 | 10,060 |
| 1992-07-27 | 549 | 549 | 505 | 510 | 118,000 | 10,200 |
| 1992-07-24 | 544 | 544 | 510 | 520 | 59,000 | 10,400 |
| 1992-07-23 | 513 | 550 | 505 | 550 | 58,000 | 11,000 |
| 1992-07-22 | 531 | 535 | 510 | 525 | 113,000 | 10,500 |
| 1992-07-21 | 515 | 539 | 515 | 530 | 66,000 | 10,600 |
| 1992-07-20 | 549 | 549 | 520 | 530 | 39,000 | 10,600 |
| 1992-07-17 | 560 | 560 | 550 | 560 | 38,000 | 11,200 |
| 1992-07-16 | 566 | 566 | 560 | 560 | 21,000 | 11,200 |
| 1992-07-15 | 580 | 580 | 566 | 566 | 18,000 | 11,320 |
| 1992-07-14 | 572 | 584 | 572 | 576 | 19,000 | 11,520 |
| 1992-07-13 | 587 | 587 | 571 | 571 | 13,000 | 11,420 |
| 1992-07-10 | 566 | 575 | 565 | 565 | 43,000 | 11,300 |
| 1992-07-09 | 580 | 588 | 565 | 575 | 84,000 | 11,500 |
| 1992-07-08 | 570 | 590 | 561 | 590 | 54,000 | 11,800 |
| 1992-07-07 | 570 | 589 | 570 | 570 | 31,000 | 11,400 |
| 1992-07-06 | 605 | 610 | 599 | 599 | 42,000 | 11,980 |
| 1992-07-03 | 605 | 620 | 600 | 600 | 76,000 | 12,000 |
| 1992-07-02 | 591 | 615 | 590 | 615 | 50,000 | 12,300 |
| 1992-07-01 | 555 | 566 | 550 | 566 | 27,000 | 11,320 |
| 1992-06-30 | 540 | 565 | 540 | 555 | 18,000 | 11,100 |
| 1992-06-29 | 541 | 541 | 535 | 540 | 28,000 | 10,800 |
| 1992-06-26 | 550 | 555 | 540 | 540 | 93,000 | 10,800 |
| 1992-06-25 | 540 | 545 | 513 | 538 | 139,000 | 10,760 |
| 1992-06-24 | 573 | 573 | 565 | 567 | 82,000 | 11,340 |
| 1992-06-23 | 573 | 588 | 573 | 583 | 75,000 | 11,660 |
| 1992-06-22 | 600 | 607 | 590 | 590 | 118,000 | 11,800 |
| 1992-06-19 | 598 | 608 | 591 | 608 | 90,000 | 12,160 |
| 1992-06-18 | 585 | 600 | 585 | 588 | 104,000 | 11,760 |
| 1992-06-17 | 656 | 656 | 611 | 615 | 148,000 | 12,300 |
| 1992-06-16 | 661 | 675 | 661 | 666 | 89,000 | 13,320 |
| 1992-06-15 | 675 | 676 | 661 | 661 | 92,000 | 13,220 |
| 1992-06-12 | 690 | 690 | 671 | 672 | 107,000 | 13,440 |
| 1992-06-11 | 675 | 685 | 665 | 685 | 96,000 | 13,700 |
| 1992-06-10 | 675 | 687 | 668 | 668 | 47,000 | 13,360 |
| 1992-06-09 | 680 | 680 | 670 | 674 | 62,000 | 13,480 |
| 1992-06-08 | 690 | 690 | 675 | 680 | 80,000 | 13,600 |
| 1992-06-05 | 682 | 695 | 681 | 690 | 136,000 | 13,800 |
| 1992-06-04 | 667 | 675 | 666 | 668 | 168,000 | 13,360 |
| 1992-06-03 | 693 | 699 | 669 | 677 | 214,000 | 13,540 |
| 1992-06-02 | 695 | 710 | 686 | 703 | 104,000 | 14,060 |
| 1992-06-01 | 710 | 710 | 695 | 699 | 79,000 | 13,980 |
| 1992-05-29 | 683 | 715 | 681 | 710 | 279,000 | 14,200 |
| 1992-05-28 | 661 | 680 | 661 | 680 | 54,000 | 13,600 |
| 1992-05-27 | 670 | 675 | 650 | 660 | 188,000 | 13,200 |
| 1992-05-26 | 680 | 682 | 671 | 671 | 160,000 | 13,420 |
| 1992-05-25 | 693 | 693 | 680 | 681 | 90,000 | 13,620 |
| 1992-05-22 | 700 | 700 | 690 | 694 | 170,000 | 13,880 |
| 1992-05-21 | 690 | 709 | 690 | 709 | 163,000 | 14,180 |
| 1992-05-20 | 720 | 720 | 685 | 691 | 378,000 | 13,820 |
| 1992-05-19 | 715 | 720 | 701 | 710 | 372,000 | 14,200 |
| 1992-05-18 | 650 | 693 | 650 | 693 | 175,000 | 13,860 |
| 1992-05-15 | 687 | 690 | 645 | 660 | 436,000 | 13,200 |
| 1992-05-14 | 638 | 695 | 638 | 685 | 645,000 | 13,700 |
| 1992-05-13 | 640 | 641 | 625 | 638 | 280,000 | 12,760 |
| 1992-05-12 | 605 | 643 | 601 | 635 | 367,000 | 12,700 |
| 1992-05-11 | 600 | 609 | 590 | 590 | 283,000 | 11,800 |
| 1992-05-08 | 580 | 610 | 575 | 582 | 235,000 | 11,640 |
| 1992-05-07 | 537 | 570 | 530 | 570 | 186,000 | 11,400 |
| 1992-05-06 | 523 | 535 | 520 | 530 | 89,000 | 10,600 |
| 1992-05-01 | 525 | 530 | 525 | 527 | 76,000 | 10,540 |
| 1992-04-30 | 543 | 545 | 515 | 515 | 145,000 | 10,300 |
| 1992-04-28 | 525 | 545 | 524 | 545 | 160,000 | 10,900 |
| 1992-04-27 | 503 | 520 | 498 | 515 | 98,000 | 10,300 |
| 1992-04-24 | 501 | 510 | 490 | 493 | 235,000 | 9,860 |
| 1992-04-23 | 495 | 500 | 488 | 500 | 174,000 | 10,000 |
| 1992-04-22 | 502 | 505 | 490 | 490 | 105,000 | 9,800 |
| 1992-04-21 | 521 | 540 | 501 | 501 | 121,000 | 10,020 |
| 1992-04-20 | 537 | 537 | 525 | 525 | 111,000 | 10,500 |
| 1992-04-17 | 547 | 550 | 528 | 545 | 100,000 | 10,900 |
| 1992-04-16 | 540 | 550 | 530 | 547 | 104,000 | 10,940 |
| 1992-04-15 | 511 | 528 | 508 | 528 | 187,000 | 10,560 |
| 1992-04-14 | 501 | 510 | 495 | 501 | 88,000 | 10,020 |
| 1992-04-13 | 500 | 515 | 499 | 500 | 158,000 | 10,000 |
| 1992-04-10 | 460 | 496 | 460 | 495 | 215,000 | 9,900 |
| 1992-04-09 | 470 | 470 | 444 | 460 | 247,000 | 9,200 |
| 1992-04-08 | 505 | 505 | 460 | 470 | 171,000 | 9,400 |
| 1992-04-07 | 515 | 515 | 510 | 510 | 87,000 | 10,200 |
| 1992-04-06 | 530 | 531 | 510 | 530 | 92,000 | 10,600 |
| 1992-04-03 | 550 | 555 | 505 | 530 | 262,000 | 10,600 |
| 1992-04-02 | 570 | 580 | 519 | 544 | 168,000 | 10,880 |
| 1992-04-01 | 610 | 610 | 570 | 570 | 136,000 | 11,400 |
| 1992-03-31 | 623 | 625 | 615 | 617 | 119,000 | 12,340 |
| 1992-03-30 | 615 | 624 | 610 | 624 | 64,000 | 12,480 |
| 1992-03-27 | 621 | 622 | 615 | 615 | 141,000 | 12,300 |
| 1992-03-26 | 615 | 616 | 610 | 616 | 70,000 | 12,320 |
| 1992-03-25 | 609 | 615 | 605 | 615 | 100,000 | 12,300 |
| 1992-03-24 | 615 | 622 | 600 | 609 | 93,000 | 12,180 |
| 1992-03-23 | 622 | 622 | 616 | 616 | 98,000 | 12,320 |
| 1992-03-19 | 575 | 610 | 570 | 572 | 319,000 | 11,440 |
| 1992-03-18 | 621 | 621 | 570 | 570 | 166,000 | 11,400 |
| 1992-03-17 | 639 | 650 | 621 | 621 | 197,000 | 12,420 |
| 1992-03-16 | 669 | 669 | 650 | 658 | 56,000 | 13,160 |
| 1992-03-13 | 665 | 675 | 650 | 656 | 115,000 | 13,120 |
| 1992-03-12 | 670 | 675 | 665 | 675 | 49,000 | 13,500 |
| 1992-03-11 | 680 | 680 | 670 | 670 | 33,000 | 13,400 |
| 1992-03-10 | 676 | 680 | 675 | 680 | 17,000 | 13,600 |
| 1992-03-09 | 690 | 690 | 670 | 670 | 40,000 | 13,400 |
| 1992-03-06 | 685 | 690 | 680 | 680 | 118,000 | 13,600 |
| 1992-03-05 | 701 | 701 | 690 | 690 | 72,000 | 13,800 |
| 1992-03-04 | 705 | 715 | 701 | 701 | 53,000 | 14,020 |
| 1992-03-03 | 715 | 715 | 705 | 705 | 35,000 | 14,100 |
| 1992-03-02 | 706 | 720 | 706 | 720 | 43,000 | 14,400 |
| 1992-02-28 | 710 | 720 | 705 | 720 | 41,000 | 14,400 |
| 1992-02-27 | 720 | 720 | 712 | 720 | 32,000 | 14,400 |
| 1992-02-26 | 720 | 720 | 710 | 711 | 50,000 | 14,220 |
| 1992-02-25 | 720 | 720 | 715 | 719 | 24,000 | 14,380 |
| 1992-02-24 | 726 | 726 | 702 | 702 | 84,000 | 14,040 |
| 1992-02-21 | 706 | 730 | 706 | 730 | 59,000 | 14,600 |
| 1992-02-20 | 708 | 720 | 707 | 715 | 62,000 | 14,300 |
| 1992-02-19 | 730 | 730 | 701 | 702 | 132,000 | 14,040 |
| 1992-02-18 | 732 | 740 | 731 | 731 | 16,000 | 14,620 |
| 1992-02-17 | 731 | 731 | 729 | 731 | 32,000 | 14,620 |
| 1992-02-14 | 750 | 750 | 741 | 741 | 46,000 | 14,820 |
| 1992-02-13 | 760 | 760 | 742 | 742 | 23,000 | 14,840 |
| 1992-02-12 | 759 | 760 | 755 | 759 | 34,000 | 15,180 |
| 1992-02-10 | 760 | 760 | 754 | 755 | 51,000 | 15,100 |
| 1992-02-07 | 755 | 780 | 750 | 750 | 61,000 | 15,000 |
| 1992-02-06 | 755 | 760 | 740 | 750 | 79,000 | 15,000 |
| 1992-02-05 | 751 | 758 | 751 | 755 | 34,000 | 15,100 |
| 1992-02-04 | 763 | 763 | 740 | 741 | 19,000 | 14,820 |
| 1992-02-03 | 780 | 780 | 762 | 762 | 16,000 | 15,240 |
| 1992-01-31 | 750 | 790 | 744 | 790 | 112,000 | 15,800 |
| 1992-01-30 | 760 | 760 | 750 | 754 | 69,000 | 15,080 |
| 1992-01-29 | 750 | 760 | 750 | 755 | 31,000 | 15,100 |
| 1992-01-28 | 712 | 750 | 712 | 750 | 51,000 | 15,000 |
| 1992-01-27 | 701 | 721 | 701 | 720 | 56,000 | 14,400 |
| 1992-01-24 | 720 | 730 | 720 | 720 | 59,000 | 14,400 |
| 1992-01-23 | 760 | 760 | 721 | 721 | 83,000 | 14,420 |
| 1992-01-22 | 710 | 750 | 710 | 750 | 76,000 | 15,000 |
| 1992-01-21 | 740 | 754 | 730 | 730 | 114,000 | 14,600 |
| 1992-01-20 | 785 | 790 | 755 | 760 | 96,000 | 15,200 |
| 1992-01-17 | 800 | 800 | 780 | 785 | 70,000 | 15,700 |
| 1992-01-16 | 815 | 820 | 800 | 800 | 45,000 | 16,000 |
| 1992-01-14 | 801 | 811 | 801 | 805 | 17,000 | 16,100 |
| 1992-01-13 | 820 | 820 | 801 | 801 | 27,000 | 16,020 |
| 1992-01-10 | 824 | 830 | 820 | 820 | 39,000 | 16,400 |
| 1992-01-09 | 830 | 830 | 815 | 816 | 26,000 | 16,320 |
| 1992-01-08 | 838 | 838 | 810 | 815 | 34,000 | 16,300 |
| 1992-01-07 | 849 | 850 | 818 | 818 | 7,000 | 16,360 |
| 1992-01-06 | 822 | 855 | 822 | 850 | 34,000 | 17,000 |
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
