1. HOME >
  2. 株価時系列 >
  3. 9232 >
  4. 1994年

9232 (株)パスコ の時系列データ [1994年度]

日付始値高値安値終値出来高調整後終値
1994-12-3054555554554526,00010,900
1994-12-29559559545545106,00010,900
1994-12-2855256055056063,00011,200
1994-12-2755055254655074,00011,000
1994-12-2653454053454068,00010,800
1994-12-22520524515524282,00010,480
1994-12-21519528507512179,00010,240
1994-12-2050350950350987,00010,180
1994-12-1950350550050533,00010,100
1994-12-1650350349349875,0009,960
1994-12-1550050449550392,00010,060
1994-12-1449749849149531,0009,900
1994-12-1350050049249278,0009,840
1994-12-1250550549649649,0009,920
1994-12-09511517505505137,00010,100
1994-12-0850950950250530,00010,100
1994-12-0751051050450565,00010,100
1994-12-0652152151051170,00010,220
1994-12-0551352451352040,00010,400
1994-12-0252052451051235,00010,240
1994-12-0151052050651057,00010,200
1994-11-3051052450552041,00010,400
1994-11-2951151150651048,00010,200
1994-11-2850251050151021,00010,200
1994-11-25519519502502106,00010,040
1994-11-2453053051151976,00010,380
1994-11-2254354753854083,00010,800
1994-11-2154155054154211,00010,840
1994-11-1855155154154122,00010,820
1994-11-175425425415418,00010,820
1994-11-1654154154054128,00010,820
1994-11-1554154654054047,00010,800
1994-11-1454154154054044,00010,800
1994-11-1155255254054051,00010,800
1994-11-1055055055055035,00011,000
1994-11-0955555655555541,00011,100
1994-11-0855756555755843,00011,160
1994-11-0756556556256329,00011,260
1994-11-0457057056656718,00011,340
1994-11-0257157557157517,00011,500
1994-11-0158058057157815,00011,560
1994-10-3157758057558017,00011,600
1994-10-2858059058058041,00011,600
1994-10-2757058057058092,00011,600
1994-10-26573576570570102,00011,400
1994-10-2557957957657634,00011,520
1994-10-2457658457657650,00011,520
1994-10-2159259258558536,00011,700
1994-10-2058959058959016,00011,800
1994-10-1959959959059012,00011,800
1994-10-1859060059060030,00012,000
1994-10-1760060059259223,00011,840
1994-10-1461061059059245,00011,840
1994-10-1359561059561017,00012,200
1994-10-1258259558259522,00011,900
1994-10-1158659058659025,00011,800
1994-10-0757858557858518,00011,700
1994-10-0659059057557729,00011,540
1994-10-0559059059059025,00011,800
1994-10-0459859959859853,00011,960
1994-10-0359960059960043,00012,000
1994-09-3060060059859952,00011,980
1994-09-2959659859659639,00011,920
1994-09-2859260259259630,00011,920
1994-09-2760060059559529,00011,900
1994-09-2659360059360043,00012,000
1994-09-22592595590593149,00011,860
1994-09-21586594580590100,00011,800
1994-09-20579584576584242,00011,680
1994-09-1958459058458939,00011,780
1994-09-1660160460060448,00012,080
1994-09-1460661060460433,00012,080
1994-09-1361061060561050,00012,200
1994-09-1261061161061030,00012,200
1994-09-0961562061061046,00012,200
1994-09-08623623615615108,00012,300
1994-09-07621623605613208,00012,260
1994-09-0663063062362315,00012,460
1994-09-05630635630630107,00012,600
1994-09-0264364363563640,00012,720
1994-09-0163564563564552,00012,900
1994-08-3164665064464529,00012,900
1994-08-3065265564664639,00012,920
1994-08-2963065563065541,00013,100
1994-08-26660660636637132,00012,740
1994-08-2565065564064043,00012,800
1994-08-2464664664564645,00012,920
1994-08-2364164564164522,00012,900
1994-08-2264065063864051,00012,800
1994-08-1964164564064048,00012,800
1994-08-1865865864165033,00013,000
1994-08-1764965864565523,00013,100
1994-08-1665965965565913,00013,180
1994-08-1566066064665626,00013,120
1994-08-1265565565065592,00013,100
1994-08-1165066065065542,00013,100
1994-08-1064566064565582,00013,100
1994-08-0964066063564550,00012,900
1994-08-08638649635640148,00012,800
1994-08-0564164262564063,00012,800
1994-08-04640645640642100,00012,840
1994-08-0363264563264061,00012,800
1994-08-02622640622630137,00012,600
1994-08-0162963062562525,00012,500
1994-07-2963164963164947,00012,980
1994-07-2863563962063972,00012,780
1994-07-2764064062064083,00012,800
1994-07-26635645635640120,00012,800
1994-07-2565865863663773,00012,740
1994-07-2265867465865875,00013,160
1994-07-2168068065665784,00013,140
1994-07-20693695680683281,00013,660
1994-07-196856976856931,124,00013,860
1994-07-18675684670684302,00013,680
1994-07-15671672650672179,00013,440
1994-07-1464167264067264,00013,440
1994-07-1363264463064047,00012,800
1994-07-1265165164264231,00012,840
1994-07-1165865865265216,00013,040
1994-07-08678678658658143,00013,160
1994-07-07670675660668113,00013,360
1994-07-06667679667668187,00013,360
1994-07-05663675663667244,00013,340
1994-07-0465966165165654,00013,120
1994-07-01671674651654102,00013,080
1994-06-30660670651665106,00013,300
1994-06-29679679656657104,00013,140
1994-06-2866468065567089,00013,400
1994-06-27660660642654122,00013,080
1994-06-24668688665669508,00013,380
1994-06-23679690666666618,00013,320
1994-06-226396806226701,560,00013,400
1994-06-21626655626642460,00012,840
1994-06-2063563962562692,00012,520
1994-06-17625632625632146,00012,640
1994-06-16624634624633150,00012,660
1994-06-15614628614614188,00012,280
1994-06-1461562461361397,00012,260
1994-06-1363063662963583,00012,700
1994-06-10611630611630304,00012,600
1994-06-0961362061061198,00012,220
1994-06-0861162061062035,00012,400
1994-06-0760860860860819,00012,160
1994-06-0661262061161143,00012,220
1994-06-03610627610627115,00012,540
1994-06-0261862561261491,00012,280
1994-06-0161662761062752,00012,540
1994-05-3162763062163066,00012,600
1994-05-3063864062563765,00012,740
1994-05-27636640630637292,00012,740
1994-05-26631643627635620,00012,700
1994-05-25608634606634457,00012,680
1994-05-24597608597608152,00012,160
1994-05-2358359558359531,00011,900
1994-05-2058258458058191,00011,620
1994-05-1958559058259032,00011,800
1994-05-1859159158558526,00011,700
1994-05-1760060059059043,00011,800
1994-05-1661461460060165,00012,020
1994-05-1360060860060841,00012,160
1994-05-1259861259761231,00012,240
1994-05-1159060559060045,00012,000
1994-05-1059159658858827,00011,760
1994-05-0960961060060143,00012,020
1994-05-066106106036107,00012,200
1994-05-0260660660160121,00012,020
1994-04-2861361561361325,00012,260
1994-04-2761562061361976,00012,380
1994-04-26618622611611115,00012,220
1994-04-25637637600626301,00012,520
1994-04-22624634621628436,00012,560
1994-04-21616624610614450,00012,280
1994-04-20612615605608211,00012,160
1994-04-19597602590602102,00012,040
1994-04-1859860059559535,00011,900
1994-04-1559960059059930,00011,980
1994-04-1459059057258426,00011,680
1994-04-1357259057159032,00011,800
1994-04-1258058057157125,00011,420
1994-04-1157258057058028,00011,600
1994-04-0859559556057049,00011,400
1994-04-0758059058058930,00011,780
1994-04-0657558557558532,00011,700
1994-04-0558058057057015,00011,400
1994-04-0458458457057027,00011,400
1994-04-0158058958058044,00011,600
1994-03-3157658557258234,00011,640
1994-03-3057358057057528,00011,500
1994-03-2959559558558536,00011,700
1994-03-2858059258059053,00011,800
1994-03-2557358057058086,00011,600
1994-03-24586590570582131,00011,640
1994-03-2360660659059060,00011,800
1994-03-2260660660060049,00012,000
1994-03-18614618605606130,00012,120
1994-03-17620620608615153,00012,300
1994-03-16599618595610276,00012,200
1994-03-15590600584585106,00011,700
1994-03-1457058057058043,00011,600
1994-03-1158058057058083,00011,600
1994-03-1057057056057076,00011,400
1994-03-0956557056056028,00011,200
1994-03-0857458057457528,00011,500
1994-03-0758558658058047,00011,600
1994-03-04555580552580171,00011,600
1994-03-0358058055555573,00011,100
1994-03-0257159057158074,00011,600
1994-03-0157459057459059,00011,800
1994-02-2857057957057525,00011,500
1994-02-2556957056056854,00011,360
1994-02-2454957054857092,00011,400
1994-02-2355055554154352,00010,860
1994-02-2255055555055039,00011,000
1994-02-2154155053955065,00011,000
1994-02-1854555554255521,00011,100
1994-02-1755956054055524,00011,100
1994-02-1656956956056013,00011,200
1994-02-1556056053955057,00011,000
1994-02-1457557556557049,00011,400
1994-02-1057259057258586,00011,700
1994-02-0959159158558558,00011,700
1994-02-0858260058258972,00011,780
1994-02-0758058158058161,00011,620
1994-02-0460460458659045,00011,800
1994-02-0361461458658657,00011,720
1994-02-02614614605612133,00012,240
1994-02-01612612600609155,00012,180
1994-01-31600614592600145,00012,000
1994-01-2857557556157029,00011,400
1994-01-2759359357557545,00011,500
1994-01-2656758956058488,00011,680
1994-01-2555956555956563,00011,300
1994-01-2455056455056495,00011,280
1994-01-2158360058060094,00012,000
1994-01-20590609589598353,00011,960
1994-01-19560579554570141,00011,400
1994-01-1855955955055528,00011,100
1994-01-1756056055055541,00011,100
1994-01-1455955954055080,00011,000
1994-01-1355055555055086,00011,000
1994-01-1254555053555080,00011,000
1994-01-1154154152053539,00010,700
1994-01-1053653652553556,00010,700
1994-01-0751552851052534,00010,500
1994-01-0651952050550562,00010,100
1994-01-055015015015019,00010,020
1994-01-0448948948848811,0009,760

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