9232 (株)パスコ の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 495 | 495 | 485 | 485 | 45,000 | 9,700 |
| 1993-12-29 | 500 | 500 | 490 | 490 | 114,000 | 9,800 |
| 1993-12-28 | 496 | 499 | 491 | 495 | 43,000 | 9,900 |
| 1993-12-27 | 491 | 492 | 490 | 491 | 29,000 | 9,820 |
| 1993-12-24 | 508 | 509 | 480 | 480 | 74,000 | 9,600 |
| 1993-12-22 | 508 | 509 | 499 | 501 | 34,000 | 10,020 |
| 1993-12-21 | 515 | 515 | 505 | 510 | 10,000 | 10,200 |
| 1993-12-20 | 520 | 523 | 510 | 510 | 67,000 | 10,200 |
| 1993-12-17 | 526 | 530 | 515 | 521 | 124,000 | 10,420 |
| 1993-12-16 | 522 | 529 | 510 | 516 | 159,000 | 10,320 |
| 1993-12-15 | 512 | 519 | 506 | 519 | 70,000 | 10,380 |
| 1993-12-14 | 525 | 525 | 510 | 514 | 36,000 | 10,280 |
| 1993-12-13 | 525 | 535 | 525 | 530 | 25,000 | 10,600 |
| 1993-12-10 | 520 | 530 | 515 | 529 | 137,000 | 10,580 |
| 1993-12-09 | 519 | 519 | 515 | 515 | 46,000 | 10,300 |
| 1993-12-08 | 490 | 491 | 486 | 486 | 99,000 | 9,720 |
| 1993-12-07 | 492 | 515 | 491 | 495 | 83,000 | 9,900 |
| 1993-12-06 | 505 | 505 | 491 | 492 | 86,000 | 9,840 |
| 1993-12-03 | 510 | 530 | 500 | 500 | 167,000 | 10,000 |
| 1993-12-02 | 504 | 560 | 504 | 530 | 233,000 | 10,600 |
| 1993-12-01 | 470 | 500 | 470 | 500 | 143,000 | 10,000 |
| 1993-11-30 | 460 | 463 | 440 | 460 | 272,000 | 9,200 |
| 1993-11-29 | 452 | 460 | 452 | 455 | 112,000 | 9,100 |
| 1993-11-26 | 520 | 520 | 480 | 482 | 187,000 | 9,640 |
| 1993-11-25 | 515 | 525 | 511 | 515 | 88,000 | 10,300 |
| 1993-11-24 | 544 | 544 | 530 | 530 | 111,000 | 10,600 |
| 1993-11-22 | 549 | 559 | 543 | 544 | 49,000 | 10,880 |
| 1993-11-19 | 576 | 576 | 555 | 569 | 50,000 | 11,380 |
| 1993-11-18 | 574 | 584 | 570 | 578 | 101,000 | 11,560 |
| 1993-11-17 | 564 | 570 | 564 | 564 | 44,000 | 11,280 |
| 1993-11-16 | 567 | 567 | 557 | 564 | 48,000 | 11,280 |
| 1993-11-15 | 574 | 580 | 556 | 557 | 40,000 | 11,140 |
| 1993-11-12 | 542 | 575 | 540 | 574 | 75,000 | 11,480 |
| 1993-11-11 | 544 | 550 | 530 | 532 | 76,000 | 10,640 |
| 1993-11-10 | 545 | 551 | 540 | 543 | 88,000 | 10,860 |
| 1993-11-09 | 580 | 580 | 530 | 535 | 83,000 | 10,700 |
| 1993-11-08 | 600 | 600 | 580 | 580 | 146,000 | 11,600 |
| 1993-11-05 | 594 | 605 | 585 | 600 | 135,000 | 12,000 |
| 1993-11-04 | 616 | 625 | 606 | 612 | 47,000 | 12,240 |
| 1993-11-02 | 610 | 610 | 605 | 606 | 39,000 | 12,120 |
| 1993-11-01 | 618 | 618 | 605 | 605 | 24,000 | 12,100 |
| 1993-10-29 | 600 | 603 | 600 | 603 | 22,000 | 12,060 |
| 1993-10-28 | 610 | 613 | 599 | 599 | 71,000 | 11,980 |
| 1993-10-27 | 611 | 615 | 610 | 612 | 58,000 | 12,240 |
| 1993-10-26 | 635 | 640 | 611 | 612 | 78,000 | 12,240 |
| 1993-10-25 | 649 | 650 | 630 | 635 | 44,000 | 12,700 |
| 1993-10-22 | 645 | 655 | 645 | 650 | 89,000 | 13,000 |
| 1993-10-21 | 640 | 646 | 640 | 645 | 67,000 | 12,900 |
| 1993-10-20 | 640 | 648 | 640 | 640 | 50,000 | 12,800 |
| 1993-10-19 | 640 | 650 | 639 | 640 | 34,000 | 12,800 |
| 1993-10-18 | 640 | 640 | 639 | 639 | 25,000 | 12,780 |
| 1993-10-15 | 639 | 640 | 639 | 640 | 77,000 | 12,800 |
| 1993-10-14 | 646 | 646 | 636 | 636 | 38,000 | 12,720 |
| 1993-10-13 | 635 | 645 | 635 | 636 | 23,000 | 12,720 |
| 1993-10-12 | 650 | 655 | 630 | 630 | 36,000 | 12,600 |
| 1993-10-08 | 651 | 658 | 651 | 658 | 57,000 | 13,160 |
| 1993-10-07 | 650 | 655 | 648 | 649 | 95,000 | 12,980 |
| 1993-10-06 | 643 | 658 | 643 | 649 | 134,000 | 12,980 |
| 1993-10-05 | 654 | 660 | 653 | 653 | 75,000 | 13,060 |
| 1993-10-04 | 650 | 655 | 640 | 650 | 75,000 | 13,000 |
| 1993-10-01 | 646 | 650 | 641 | 650 | 44,000 | 13,000 |
| 1993-09-30 | 650 | 650 | 626 | 626 | 60,000 | 12,520 |
| 1993-09-29 | 663 | 663 | 650 | 660 | 31,000 | 13,200 |
| 1993-09-28 | 665 | 665 | 650 | 663 | 35,000 | 13,260 |
| 1993-09-27 | 670 | 670 | 645 | 665 | 38,000 | 13,300 |
| 1993-09-24 | 665 | 675 | 661 | 670 | 84,000 | 13,400 |
| 1993-09-22 | 670 | 673 | 665 | 665 | 59,000 | 13,300 |
| 1993-09-21 | 666 | 670 | 663 | 670 | 173,000 | 13,400 |
| 1993-09-20 | 665 | 665 | 655 | 659 | 86,000 | 13,180 |
| 1993-09-17 | 679 | 679 | 662 | 662 | 115,000 | 13,240 |
| 1993-09-16 | 694 | 695 | 665 | 669 | 68,000 | 13,380 |
| 1993-09-14 | 682 | 694 | 682 | 694 | 123,000 | 13,880 |
| 1993-09-13 | 682 | 694 | 682 | 685 | 146,000 | 13,700 |
| 1993-09-10 | 670 | 682 | 670 | 682 | 54,000 | 13,640 |
| 1993-09-09 | 681 | 690 | 681 | 685 | 52,000 | 13,700 |
| 1993-09-08 | 685 | 690 | 681 | 681 | 249,000 | 13,620 |
| 1993-09-07 | 691 | 696 | 685 | 686 | 59,000 | 13,720 |
| 1993-09-06 | 685 | 690 | 684 | 690 | 83,000 | 13,800 |
| 1993-09-03 | 700 | 710 | 690 | 690 | 262,000 | 13,800 |
| 1993-09-02 | 690 | 701 | 690 | 691 | 112,000 | 13,820 |
| 1993-09-01 | 715 | 715 | 700 | 700 | 136,000 | 14,000 |
| 1993-08-31 | 704 | 715 | 700 | 715 | 133,000 | 14,300 |
| 1993-08-30 | 700 | 714 | 700 | 714 | 268,000 | 14,280 |
| 1993-08-27 | 697 | 708 | 687 | 700 | 416,000 | 14,000 |
| 1993-08-26 | 685 | 697 | 680 | 697 | 160,000 | 13,940 |
| 1993-08-25 | 672 | 684 | 672 | 682 | 155,000 | 13,640 |
| 1993-08-24 | 670 | 675 | 665 | 672 | 37,000 | 13,440 |
| 1993-08-23 | 660 | 675 | 660 | 673 | 50,000 | 13,460 |
| 1993-08-20 | 668 | 670 | 666 | 670 | 19,000 | 13,400 |
| 1993-08-19 | 677 | 679 | 670 | 670 | 53,000 | 13,400 |
| 1993-08-18 | 671 | 680 | 670 | 673 | 102,000 | 13,460 |
| 1993-08-17 | 670 | 675 | 670 | 670 | 20,000 | 13,400 |
| 1993-08-16 | 670 | 670 | 662 | 670 | 24,000 | 13,400 |
| 1993-08-13 | 670 | 674 | 660 | 660 | 55,000 | 13,200 |
| 1993-08-12 | 669 | 674 | 663 | 670 | 115,000 | 13,400 |
| 1993-08-11 | 660 | 660 | 656 | 660 | 60,000 | 13,200 |
| 1993-08-10 | 669 | 669 | 645 | 645 | 21,000 | 12,900 |
| 1993-08-09 | 655 | 665 | 655 | 663 | 14,000 | 13,260 |
| 1993-08-06 | 643 | 670 | 643 | 650 | 40,000 | 13,000 |
| 1993-08-05 | 651 | 651 | 644 | 644 | 28,000 | 12,880 |
| 1993-08-04 | 640 | 672 | 640 | 665 | 92,000 | 13,300 |
| 1993-08-03 | 652 | 662 | 644 | 644 | 65,000 | 12,880 |
| 1993-08-02 | 650 | 659 | 648 | 650 | 35,000 | 13,000 |
| 1993-07-30 | 650 | 660 | 630 | 630 | 26,000 | 12,600 |
| 1993-07-29 | 648 | 660 | 648 | 660 | 67,000 | 13,200 |
| 1993-07-28 | 641 | 654 | 640 | 654 | 59,000 | 13,080 |
| 1993-07-27 | 631 | 644 | 630 | 640 | 53,000 | 12,800 |
| 1993-07-26 | 645 | 645 | 631 | 631 | 14,000 | 12,620 |
| 1993-07-23 | 649 | 649 | 620 | 625 | 46,000 | 12,500 |
| 1993-07-22 | 644 | 651 | 640 | 650 | 34,000 | 13,000 |
| 1993-07-21 | 637 | 654 | 637 | 654 | 19,000 | 13,080 |
| 1993-07-20 | 664 | 664 | 650 | 657 | 36,000 | 13,140 |
| 1993-07-19 | 665 | 665 | 653 | 665 | 25,000 | 13,300 |
| 1993-07-16 | 662 | 665 | 662 | 665 | 36,000 | 13,300 |
| 1993-07-15 | 658 | 670 | 658 | 668 | 72,000 | 13,360 |
| 1993-07-14 | 658 | 662 | 649 | 658 | 93,000 | 13,160 |
| 1993-07-13 | 658 | 658 | 653 | 656 | 95,000 | 13,120 |
| 1993-07-12 | 640 | 650 | 640 | 648 | 46,000 | 12,960 |
| 1993-07-09 | 645 | 645 | 639 | 639 | 26,000 | 12,780 |
| 1993-07-07 | 624 | 636 | 624 | 636 | 35,000 | 12,720 |
| 1993-07-06 | 621 | 630 | 621 | 630 | 17,000 | 12,600 |
| 1993-07-05 | 640 | 640 | 620 | 620 | 21,000 | 12,400 |
| 1993-07-02 | 640 | 640 | 634 | 640 | 47,000 | 12,800 |
| 1993-07-01 | 630 | 645 | 630 | 640 | 57,000 | 12,800 |
| 1993-06-30 | 630 | 635 | 626 | 635 | 49,000 | 12,700 |
| 1993-06-29 | 640 | 640 | 630 | 630 | 14,000 | 12,600 |
| 1993-06-28 | 631 | 633 | 631 | 633 | 13,000 | 12,660 |
| 1993-06-25 | 630 | 633 | 630 | 630 | 161,000 | 12,600 |
| 1993-06-24 | 640 | 640 | 622 | 630 | 186,000 | 12,600 |
| 1993-06-23 | 620 | 630 | 620 | 630 | 74,000 | 12,600 |
| 1993-06-22 | 606 | 630 | 606 | 630 | 81,000 | 12,600 |
| 1993-06-21 | 650 | 651 | 602 | 603 | 142,000 | 12,060 |
| 1993-06-18 | 655 | 656 | 650 | 651 | 38,000 | 13,020 |
| 1993-06-17 | 670 | 670 | 645 | 660 | 162,000 | 13,200 |
| 1993-06-16 | 680 | 680 | 640 | 670 | 206,000 | 13,400 |
| 1993-06-15 | 690 | 695 | 684 | 688 | 271,000 | 13,760 |
| 1993-06-14 | 710 | 713 | 700 | 700 | 134,000 | 14,000 |
| 1993-06-11 | 710 | 716 | 705 | 710 | 96,000 | 14,200 |
| 1993-06-10 | 710 | 710 | 704 | 709 | 72,000 | 14,180 |
| 1993-06-08 | 720 | 724 | 710 | 720 | 234,000 | 14,400 |
| 1993-06-07 | 724 | 739 | 721 | 721 | 238,000 | 14,420 |
| 1993-06-04 | 706 | 740 | 705 | 724 | 956,000 | 14,480 |
| 1993-06-03 | 702 | 705 | 695 | 696 | 248,000 | 13,920 |
| 1993-06-02 | 720 | 720 | 701 | 701 | 532,000 | 14,020 |
| 1993-06-01 | 689 | 710 | 685 | 710 | 644,000 | 14,200 |
| 1993-05-31 | 694 | 694 | 684 | 689 | 171,000 | 13,780 |
| 1993-05-28 | 680 | 697 | 668 | 689 | 436,000 | 13,780 |
| 1993-05-27 | 679 | 681 | 671 | 680 | 317,000 | 13,600 |
| 1993-05-26 | 674 | 674 | 661 | 661 | 79,000 | 13,220 |
| 1993-05-25 | 683 | 684 | 670 | 674 | 203,000 | 13,480 |
| 1993-05-24 | 675 | 684 | 670 | 683 | 394,000 | 13,660 |
| 1993-05-21 | 655 | 665 | 641 | 665 | 253,000 | 13,300 |
| 1993-05-20 | 650 | 651 | 641 | 645 | 119,000 | 12,900 |
| 1993-05-19 | 648 | 649 | 638 | 649 | 84,000 | 12,980 |
| 1993-05-18 | 665 | 665 | 638 | 638 | 90,000 | 12,760 |
| 1993-05-17 | 672 | 672 | 658 | 658 | 72,000 | 13,160 |
| 1993-05-14 | 670 | 675 | 665 | 670 | 114,000 | 13,400 |
| 1993-05-13 | 660 | 683 | 656 | 679 | 447,000 | 13,580 |
| 1993-05-12 | 675 | 675 | 655 | 660 | 465,000 | 13,200 |
| 1993-05-11 | 652 | 675 | 650 | 672 | 1,349,000 | 13,440 |
| 1993-05-10 | 630 | 635 | 627 | 635 | 160,000 | 12,700 |
| 1993-05-07 | 635 | 635 | 628 | 630 | 166,000 | 12,600 |
| 1993-05-06 | 627 | 635 | 626 | 626 | 171,000 | 12,520 |
| 1993-04-30 | 630 | 632 | 624 | 632 | 111,000 | 12,640 |
| 1993-04-28 | 627 | 631 | 620 | 630 | 413,000 | 12,600 |
| 1993-04-27 | 620 | 625 | 605 | 625 | 229,000 | 12,500 |
| 1993-04-26 | 616 | 616 | 600 | 614 | 76,000 | 12,280 |
| 1993-04-23 | 602 | 610 | 590 | 610 | 89,000 | 12,200 |
| 1993-04-22 | 617 | 620 | 610 | 610 | 112,000 | 12,200 |
| 1993-04-21 | 620 | 620 | 606 | 612 | 115,000 | 12,240 |
| 1993-04-20 | 609 | 628 | 608 | 611 | 178,000 | 12,220 |
| 1993-04-19 | 620 | 620 | 600 | 605 | 159,000 | 12,100 |
| 1993-04-16 | 650 | 653 | 625 | 630 | 423,000 | 12,600 |
| 1993-04-15 | 654 | 658 | 636 | 640 | 696,000 | 12,800 |
| 1993-04-14 | 624 | 648 | 620 | 644 | 1,206,000 | 12,880 |
| 1993-04-13 | 608 | 615 | 600 | 614 | 485,000 | 12,280 |
| 1993-04-12 | 615 | 615 | 594 | 600 | 164,000 | 12,000 |
| 1993-04-09 | 585 | 610 | 580 | 605 | 581,000 | 12,100 |
| 1993-04-08 | 599 | 599 | 580 | 580 | 161,000 | 11,600 |
| 1993-04-07 | 589 | 596 | 584 | 589 | 229,000 | 11,780 |
| 1993-04-06 | 599 | 599 | 580 | 589 | 217,000 | 11,780 |
| 1993-04-05 | 575 | 606 | 566 | 590 | 503,000 | 11,800 |
| 1993-04-02 | 560 | 565 | 551 | 560 | 308,000 | 11,200 |
| 1993-04-01 | 550 | 554 | 544 | 546 | 104,000 | 10,920 |
| 1993-03-31 | 555 | 560 | 550 | 550 | 275,000 | 11,000 |
| 1993-03-30 | 580 | 580 | 562 | 565 | 139,000 | 11,300 |
| 1993-03-29 | 560 | 575 | 555 | 571 | 277,000 | 11,420 |
| 1993-03-26 | 540 | 555 | 533 | 552 | 222,000 | 11,040 |
| 1993-03-25 | 538 | 540 | 534 | 540 | 136,000 | 10,800 |
| 1993-03-24 | 536 | 538 | 535 | 538 | 151,000 | 10,760 |
| 1993-03-23 | 541 | 541 | 529 | 536 | 73,000 | 10,720 |
| 1993-03-22 | 543 | 549 | 536 | 536 | 151,000 | 10,720 |
| 1993-03-19 | 546 | 551 | 535 | 540 | 175,000 | 10,800 |
| 1993-03-18 | 547 | 552 | 542 | 543 | 88,000 | 10,860 |
| 1993-03-17 | 542 | 547 | 530 | 530 | 92,000 | 10,600 |
| 1993-03-16 | 548 | 553 | 535 | 552 | 260,000 | 11,040 |
| 1993-03-15 | 522 | 548 | 517 | 548 | 124,000 | 10,960 |
| 1993-03-12 | 517 | 517 | 510 | 515 | 97,000 | 10,300 |
| 1993-03-11 | 507 | 515 | 507 | 514 | 95,000 | 10,280 |
| 1993-03-10 | 511 | 514 | 505 | 507 | 90,000 | 10,140 |
| 1993-03-09 | 501 | 517 | 501 | 511 | 123,000 | 10,220 |
| 1993-03-08 | 481 | 500 | 481 | 500 | 110,000 | 10,000 |
| 1993-03-05 | 475 | 478 | 474 | 475 | 62,000 | 9,500 |
| 1993-03-04 | 480 | 480 | 470 | 475 | 42,000 | 9,500 |
| 1993-03-03 | 480 | 485 | 475 | 475 | 83,000 | 9,500 |
| 1993-03-02 | 486 | 490 | 480 | 480 | 77,000 | 9,600 |
| 1993-03-01 | 500 | 501 | 485 | 485 | 100,000 | 9,700 |
| 1993-02-26 | 501 | 504 | 500 | 501 | 88,000 | 10,020 |
| 1993-02-25 | 502 | 508 | 502 | 503 | 75,000 | 10,060 |
| 1993-02-24 | 509 | 509 | 500 | 501 | 53,000 | 10,020 |
| 1993-02-23 | 508 | 510 | 503 | 508 | 32,000 | 10,160 |
| 1993-02-22 | 508 | 510 | 501 | 501 | 36,000 | 10,020 |
| 1993-02-19 | 507 | 511 | 506 | 507 | 27,000 | 10,140 |
| 1993-02-18 | 511 | 515 | 510 | 515 | 30,000 | 10,300 |
| 1993-02-17 | 512 | 512 | 508 | 510 | 29,000 | 10,200 |
| 1993-02-16 | 518 | 519 | 515 | 515 | 28,000 | 10,300 |
| 1993-02-15 | 510 | 520 | 510 | 518 | 30,000 | 10,360 |
| 1993-02-12 | 517 | 517 | 510 | 510 | 16,000 | 10,200 |
| 1993-02-10 | 510 | 510 | 507 | 507 | 9,000 | 10,140 |
| 1993-02-09 | 530 | 530 | 505 | 506 | 27,000 | 10,120 |
| 1993-02-08 | 530 | 530 | 520 | 520 | 20,000 | 10,400 |
| 1993-02-05 | 516 | 520 | 515 | 520 | 52,000 | 10,400 |
| 1993-02-04 | 528 | 533 | 518 | 518 | 18,000 | 10,360 |
| 1993-02-03 | 520 | 534 | 520 | 527 | 25,000 | 10,540 |
| 1993-02-02 | 518 | 518 | 510 | 510 | 29,000 | 10,200 |
| 1993-02-01 | 509 | 509 | 501 | 508 | 52,000 | 10,160 |
| 1993-01-29 | 520 | 520 | 504 | 507 | 57,000 | 10,140 |
| 1993-01-28 | 495 | 510 | 495 | 510 | 48,000 | 10,200 |
| 1993-01-27 | 491 | 499 | 491 | 499 | 34,000 | 9,980 |
| 1993-01-26 | 504 | 504 | 495 | 500 | 64,000 | 10,000 |
| 1993-01-25 | 502 | 503 | 502 | 503 | 21,000 | 10,060 |
| 1993-01-22 | 511 | 511 | 501 | 502 | 40,000 | 10,040 |
| 1993-01-21 | 501 | 502 | 500 | 501 | 45,000 | 10,020 |
| 1993-01-20 | 503 | 510 | 502 | 502 | 51,000 | 10,040 |
| 1993-01-19 | 506 | 506 | 502 | 502 | 33,000 | 10,040 |
| 1993-01-18 | 503 | 505 | 502 | 505 | 94,000 | 10,100 |
| 1993-01-14 | 505 | 505 | 502 | 503 | 36,000 | 10,060 |
| 1993-01-13 | 515 | 515 | 500 | 505 | 97,000 | 10,100 |
| 1993-01-12 | 515 | 515 | 513 | 515 | 33,000 | 10,300 |
| 1993-01-11 | 520 | 520 | 511 | 515 | 40,000 | 10,300 |
| 1993-01-08 | 516 | 520 | 515 | 520 | 49,000 | 10,400 |
| 1993-01-07 | 523 | 528 | 517 | 517 | 22,000 | 10,340 |
| 1993-01-06 | 520 | 520 | 515 | 517 | 26,000 | 10,340 |
| 1993-01-05 | 532 | 532 | 511 | 520 | 32,000 | 10,400 |
| 1993-01-04 | 550 | 550 | 532 | 532 | 13,000 | 10,640 |
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
