9232 (株)パスコ の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 439 | 441 | 435 | 441 | 132,000 | 8,820 |
| 1995-12-28 | 447 | 447 | 438 | 439 | 302,000 | 8,780 |
| 1995-12-27 | 431 | 450 | 430 | 443 | 774,000 | 8,860 |
| 1995-12-26 | 427 | 430 | 420 | 429 | 121,000 | 8,580 |
| 1995-12-25 | 425 | 428 | 418 | 425 | 66,000 | 8,500 |
| 1995-12-22 | 418 | 425 | 418 | 418 | 129,000 | 8,360 |
| 1995-12-21 | 413 | 425 | 411 | 417 | 157,000 | 8,340 |
| 1995-12-20 | 419 | 428 | 413 | 413 | 107,000 | 8,260 |
| 1995-12-19 | 423 | 423 | 410 | 420 | 77,000 | 8,400 |
| 1995-12-18 | 423 | 428 | 422 | 423 | 70,000 | 8,460 |
| 1995-12-15 | 421 | 429 | 421 | 422 | 118,000 | 8,440 |
| 1995-12-14 | 428 | 428 | 414 | 420 | 116,000 | 8,400 |
| 1995-12-13 | 426 | 428 | 415 | 420 | 124,000 | 8,400 |
| 1995-12-12 | 415 | 425 | 412 | 425 | 36,000 | 8,500 |
| 1995-12-11 | 415 | 420 | 412 | 412 | 53,000 | 8,240 |
| 1995-12-08 | 415 | 420 | 413 | 420 | 72,000 | 8,400 |
| 1995-12-07 | 419 | 429 | 415 | 429 | 96,000 | 8,580 |
| 1995-12-06 | 420 | 420 | 414 | 418 | 101,000 | 8,360 |
| 1995-12-05 | 412 | 420 | 412 | 414 | 90,000 | 8,280 |
| 1995-12-04 | 431 | 431 | 417 | 417 | 84,000 | 8,340 |
| 1995-12-01 | 412 | 432 | 412 | 428 | 117,000 | 8,560 |
| 1995-11-30 | 418 | 422 | 412 | 412 | 65,000 | 8,240 |
| 1995-11-29 | 428 | 428 | 416 | 423 | 230,000 | 8,460 |
| 1995-11-28 | 430 | 438 | 425 | 428 | 691,000 | 8,560 |
| 1995-11-27 | 401 | 430 | 400 | 425 | 454,000 | 8,500 |
| 1995-11-24 | 401 | 401 | 386 | 397 | 51,000 | 7,940 |
| 1995-11-22 | 395 | 401 | 395 | 401 | 83,000 | 8,020 |
| 1995-11-21 | 402 | 405 | 396 | 399 | 81,000 | 7,980 |
| 1995-11-20 | 410 | 410 | 406 | 407 | 75,000 | 8,140 |
| 1995-11-17 | 400 | 415 | 400 | 410 | 77,000 | 8,200 |
| 1995-11-16 | 395 | 399 | 391 | 399 | 112,000 | 7,980 |
| 1995-11-15 | 404 | 404 | 391 | 391 | 84,000 | 7,820 |
| 1995-11-14 | 403 | 404 | 393 | 395 | 231,000 | 7,900 |
| 1995-11-13 | 420 | 425 | 398 | 398 | 358,000 | 7,960 |
| 1995-11-10 | 394 | 416 | 386 | 415 | 547,000 | 8,300 |
| 1995-11-09 | 378 | 397 | 375 | 394 | 192,000 | 7,880 |
| 1995-11-08 | 355 | 359 | 349 | 358 | 171,000 | 7,160 |
| 1995-11-07 | 350 | 355 | 350 | 352 | 119,000 | 7,040 |
| 1995-11-06 | 354 | 357 | 346 | 350 | 309,000 | 7,000 |
| 1995-11-02 | 351 | 358 | 350 | 354 | 272,000 | 7,080 |
| 1995-11-01 | 369 | 369 | 352 | 352 | 133,000 | 7,040 |
| 1995-10-31 | 370 | 370 | 364 | 364 | 82,000 | 7,280 |
| 1995-10-30 | 376 | 376 | 366 | 370 | 29,000 | 7,400 |
| 1995-10-27 | 378 | 384 | 374 | 375 | 81,000 | 7,500 |
| 1995-10-26 | 385 | 386 | 379 | 379 | 433,000 | 7,580 |
| 1995-10-25 | 389 | 390 | 385 | 385 | 40,000 | 7,700 |
| 1995-10-24 | 385 | 390 | 385 | 390 | 27,000 | 7,800 |
| 1995-10-23 | 390 | 393 | 385 | 385 | 25,000 | 7,700 |
| 1995-10-20 | 379 | 391 | 379 | 390 | 47,000 | 7,800 |
| 1995-10-19 | 381 | 381 | 376 | 380 | 38,000 | 7,600 |
| 1995-10-18 | 389 | 389 | 375 | 381 | 45,000 | 7,620 |
| 1995-10-17 | 384 | 385 | 379 | 384 | 121,000 | 7,680 |
| 1995-10-16 | 386 | 386 | 382 | 384 | 132,000 | 7,680 |
| 1995-10-13 | 390 | 390 | 385 | 386 | 63,000 | 7,720 |
| 1995-10-12 | 389 | 390 | 386 | 390 | 46,000 | 7,800 |
| 1995-10-11 | 395 | 395 | 386 | 389 | 73,000 | 7,780 |
| 1995-10-09 | 409 | 409 | 395 | 400 | 25,000 | 8,000 |
| 1995-10-06 | 401 | 414 | 400 | 414 | 30,000 | 8,280 |
| 1995-10-05 | 407 | 411 | 400 | 400 | 19,000 | 8,000 |
| 1995-10-04 | 401 | 404 | 393 | 395 | 36,000 | 7,900 |
| 1995-10-03 | 393 | 398 | 387 | 390 | 50,000 | 7,800 |
| 1995-10-02 | 407 | 407 | 393 | 393 | 13,000 | 7,860 |
| 1995-09-29 | 401 | 401 | 387 | 392 | 43,000 | 7,840 |
| 1995-09-28 | 400 | 401 | 400 | 401 | 8,000 | 8,020 |
| 1995-09-27 | 395 | 400 | 385 | 400 | 97,000 | 8,000 |
| 1995-09-26 | 400 | 400 | 395 | 400 | 43,000 | 8,000 |
| 1995-09-25 | 410 | 410 | 395 | 410 | 40,000 | 8,200 |
| 1995-09-22 | 413 | 413 | 405 | 405 | 111,000 | 8,100 |
| 1995-09-21 | 421 | 425 | 417 | 417 | 196,000 | 8,340 |
| 1995-09-20 | 421 | 430 | 420 | 420 | 141,000 | 8,400 |
| 1995-09-19 | 430 | 430 | 425 | 425 | 75,000 | 8,500 |
| 1995-09-18 | 440 | 440 | 435 | 435 | 139,000 | 8,700 |
| 1995-09-14 | 450 | 454 | 435 | 440 | 334,000 | 8,800 |
| 1995-09-13 | 425 | 458 | 425 | 450 | 312,000 | 9,000 |
| 1995-09-12 | 430 | 430 | 422 | 425 | 65,000 | 8,500 |
| 1995-09-11 | 418 | 425 | 418 | 425 | 40,000 | 8,500 |
| 1995-09-08 | 416 | 425 | 413 | 419 | 88,000 | 8,380 |
| 1995-09-07 | 410 | 413 | 410 | 411 | 55,000 | 8,220 |
| 1995-09-06 | 411 | 416 | 410 | 413 | 42,000 | 8,260 |
| 1995-09-05 | 410 | 419 | 410 | 412 | 64,000 | 8,240 |
| 1995-09-04 | 424 | 424 | 410 | 410 | 32,000 | 8,200 |
| 1995-09-01 | 420 | 420 | 415 | 419 | 46,000 | 8,380 |
| 1995-08-31 | 440 | 440 | 420 | 425 | 74,000 | 8,500 |
| 1995-08-30 | 420 | 451 | 420 | 435 | 505,000 | 8,700 |
| 1995-08-29 | 410 | 420 | 410 | 417 | 37,000 | 8,340 |
| 1995-08-28 | 419 | 420 | 407 | 408 | 16,000 | 8,160 |
| 1995-08-25 | 412 | 420 | 410 | 420 | 66,000 | 8,400 |
| 1995-08-24 | 410 | 412 | 405 | 411 | 34,000 | 8,220 |
| 1995-08-23 | 425 | 425 | 411 | 412 | 52,000 | 8,240 |
| 1995-08-22 | 415 | 429 | 415 | 425 | 144,000 | 8,500 |
| 1995-08-21 | 432 | 432 | 415 | 415 | 37,000 | 8,300 |
| 1995-08-18 | 447 | 450 | 431 | 432 | 270,000 | 8,640 |
| 1995-08-17 | 420 | 443 | 420 | 438 | 171,000 | 8,760 |
| 1995-08-16 | 420 | 430 | 420 | 420 | 195,000 | 8,400 |
| 1995-08-15 | 420 | 420 | 415 | 419 | 35,000 | 8,380 |
| 1995-08-14 | 413 | 420 | 405 | 415 | 61,000 | 8,300 |
| 1995-08-11 | 409 | 416 | 409 | 413 | 73,000 | 8,260 |
| 1995-08-10 | 396 | 409 | 392 | 409 | 79,000 | 8,180 |
| 1995-08-09 | 414 | 415 | 390 | 395 | 56,000 | 7,900 |
| 1995-08-08 | 420 | 423 | 405 | 419 | 93,000 | 8,380 |
| 1995-08-07 | 430 | 430 | 420 | 420 | 387,000 | 8,400 |
| 1995-08-04 | 360 | 418 | 360 | 410 | 478,000 | 8,200 |
| 1995-08-03 | 371 | 374 | 365 | 365 | 29,000 | 7,300 |
| 1995-08-02 | 355 | 365 | 350 | 364 | 22,000 | 7,280 |
| 1995-08-01 | 355 | 355 | 354 | 354 | 36,000 | 7,080 |
| 1995-07-31 | 346 | 355 | 345 | 354 | 78,000 | 7,080 |
| 1995-07-28 | 361 | 361 | 340 | 345 | 94,000 | 6,900 |
| 1995-07-27 | 361 | 361 | 356 | 356 | 31,000 | 7,120 |
| 1995-07-26 | 356 | 360 | 354 | 356 | 61,000 | 7,120 |
| 1995-07-25 | 378 | 378 | 364 | 364 | 59,000 | 7,280 |
| 1995-07-24 | 377 | 378 | 375 | 378 | 17,000 | 7,560 |
| 1995-07-21 | 380 | 380 | 375 | 375 | 32,000 | 7,500 |
| 1995-07-20 | 373 | 375 | 368 | 375 | 76,000 | 7,500 |
| 1995-07-19 | 370 | 381 | 370 | 375 | 70,000 | 7,500 |
| 1995-07-18 | 389 | 389 | 380 | 381 | 131,000 | 7,620 |
| 1995-07-17 | 390 | 393 | 387 | 389 | 105,000 | 7,780 |
| 1995-07-14 | 376 | 393 | 376 | 385 | 256,000 | 7,700 |
| 1995-07-13 | 374 | 375 | 365 | 365 | 54,000 | 7,300 |
| 1995-07-12 | 375 | 379 | 361 | 374 | 84,000 | 7,480 |
| 1995-07-11 | 360 | 365 | 360 | 365 | 72,000 | 7,300 |
| 1995-07-10 | 378 | 382 | 356 | 360 | 138,000 | 7,200 |
| 1995-07-07 | 345 | 368 | 344 | 368 | 342,000 | 7,360 |
| 1995-07-06 | 321 | 340 | 321 | 340 | 169,000 | 6,800 |
| 1995-07-05 | 307 | 317 | 305 | 316 | 139,000 | 6,320 |
| 1995-07-04 | 306 | 309 | 301 | 305 | 102,000 | 6,100 |
| 1995-07-03 | 305 | 310 | 301 | 306 | 57,000 | 6,120 |
| 1995-06-30 | 308 | 318 | 308 | 318 | 52,000 | 6,360 |
| 1995-06-29 | 324 | 330 | 314 | 318 | 128,000 | 6,360 |
| 1995-06-28 | 339 | 339 | 324 | 324 | 441,000 | 6,480 |
| 1995-06-27 | 342 | 342 | 335 | 341 | 64,000 | 6,820 |
| 1995-06-26 | 350 | 350 | 342 | 345 | 76,000 | 6,900 |
| 1995-06-23 | 342 | 345 | 340 | 345 | 40,000 | 6,900 |
| 1995-06-22 | 340 | 341 | 336 | 340 | 72,000 | 6,800 |
| 1995-06-21 | 345 | 347 | 340 | 340 | 143,000 | 6,800 |
| 1995-06-20 | 345 | 346 | 340 | 345 | 287,000 | 6,900 |
| 1995-06-19 | 345 | 347 | 345 | 346 | 48,000 | 6,920 |
| 1995-06-16 | 345 | 347 | 340 | 345 | 59,000 | 6,900 |
| 1995-06-15 | 345 | 345 | 337 | 340 | 29,000 | 6,800 |
| 1995-06-14 | 337 | 340 | 337 | 340 | 38,000 | 6,800 |
| 1995-06-13 | 339 | 344 | 336 | 340 | 60,000 | 6,800 |
| 1995-06-12 | 350 | 350 | 336 | 340 | 45,000 | 6,800 |
| 1995-06-09 | 369 | 369 | 350 | 350 | 68,000 | 7,000 |
| 1995-06-08 | 380 | 380 | 365 | 370 | 56,000 | 7,400 |
| 1995-06-07 | 386 | 390 | 380 | 382 | 21,000 | 7,640 |
| 1995-06-06 | 380 | 391 | 380 | 391 | 35,000 | 7,820 |
| 1995-06-05 | 391 | 392 | 380 | 381 | 39,000 | 7,620 |
| 1995-06-02 | 390 | 395 | 389 | 395 | 22,000 | 7,900 |
| 1995-06-01 | 390 | 390 | 381 | 390 | 32,000 | 7,800 |
| 1995-05-31 | 395 | 395 | 388 | 388 | 35,000 | 7,760 |
| 1995-05-30 | 395 | 400 | 395 | 396 | 15,000 | 7,920 |
| 1995-05-29 | 400 | 400 | 395 | 395 | 42,000 | 7,900 |
| 1995-05-26 | 403 | 403 | 400 | 400 | 10,000 | 8,000 |
| 1995-05-25 | 411 | 411 | 403 | 403 | 50,000 | 8,060 |
| 1995-05-24 | 406 | 406 | 406 | 406 | 17,000 | 8,120 |
| 1995-05-23 | 406 | 406 | 406 | 406 | 20,000 | 8,120 |
| 1995-05-22 | 412 | 412 | 406 | 406 | 30,000 | 8,120 |
| 1995-05-19 | 412 | 412 | 410 | 412 | 59,000 | 8,240 |
| 1995-05-18 | 417 | 417 | 415 | 415 | 19,000 | 8,300 |
| 1995-05-17 | 417 | 419 | 417 | 417 | 28,000 | 8,340 |
| 1995-05-16 | 417 | 417 | 417 | 417 | 25,000 | 8,340 |
| 1995-05-15 | 426 | 427 | 417 | 417 | 11,000 | 8,340 |
| 1995-05-12 | 415 | 417 | 414 | 417 | 18,000 | 8,340 |
| 1995-05-11 | 420 | 420 | 416 | 416 | 10,000 | 8,320 |
| 1995-05-10 | 421 | 425 | 416 | 420 | 17,000 | 8,400 |
| 1995-05-09 | 426 | 428 | 420 | 420 | 77,000 | 8,400 |
| 1995-05-08 | 424 | 429 | 421 | 421 | 20,000 | 8,420 |
| 1995-05-02 | 425 | 425 | 411 | 424 | 68,000 | 8,480 |
| 1995-05-01 | 421 | 421 | 413 | 420 | 44,000 | 8,400 |
| 1995-04-28 | 420 | 421 | 416 | 416 | 22,000 | 8,320 |
| 1995-04-27 | 434 | 434 | 430 | 430 | 9,000 | 8,600 |
| 1995-04-26 | 446 | 448 | 432 | 434 | 28,000 | 8,680 |
| 1995-04-25 | 440 | 449 | 440 | 445 | 31,000 | 8,900 |
| 1995-04-24 | 440 | 440 | 435 | 435 | 39,000 | 8,700 |
| 1995-04-21 | 430 | 439 | 430 | 435 | 52,000 | 8,700 |
| 1995-04-20 | 428 | 430 | 428 | 429 | 77,000 | 8,580 |
| 1995-04-19 | 424 | 425 | 420 | 421 | 56,000 | 8,420 |
| 1995-04-18 | 424 | 426 | 419 | 419 | 44,000 | 8,380 |
| 1995-04-17 | 423 | 428 | 419 | 419 | 103,000 | 8,380 |
| 1995-04-14 | 428 | 428 | 421 | 421 | 47,000 | 8,420 |
| 1995-04-13 | 417 | 429 | 415 | 424 | 44,000 | 8,480 |
| 1995-04-12 | 415 | 419 | 405 | 412 | 173,000 | 8,240 |
| 1995-04-11 | 425 | 425 | 420 | 420 | 32,000 | 8,400 |
| 1995-04-10 | 421 | 421 | 414 | 420 | 23,000 | 8,400 |
| 1995-04-07 | 419 | 422 | 411 | 414 | 34,000 | 8,280 |
| 1995-04-06 | 414 | 419 | 414 | 414 | 21,000 | 8,280 |
| 1995-04-05 | 411 | 415 | 410 | 410 | 42,000 | 8,200 |
| 1995-04-04 | 411 | 411 | 400 | 407 | 29,000 | 8,140 |
| 1995-04-03 | 420 | 420 | 406 | 410 | 49,000 | 8,200 |
| 1995-03-31 | 420 | 430 | 420 | 428 | 75,000 | 8,560 |
| 1995-03-30 | 419 | 425 | 415 | 425 | 45,000 | 8,500 |
| 1995-03-29 | 431 | 435 | 428 | 430 | 54,000 | 8,600 |
| 1995-03-28 | 411 | 435 | 411 | 435 | 96,000 | 8,700 |
| 1995-03-27 | 400 | 420 | 400 | 420 | 240,000 | 8,400 |
| 1995-03-24 | 400 | 405 | 392 | 400 | 108,000 | 8,000 |
| 1995-03-23 | 402 | 405 | 401 | 401 | 50,000 | 8,020 |
| 1995-03-22 | 432 | 432 | 412 | 412 | 47,000 | 8,240 |
| 1995-03-20 | 421 | 430 | 420 | 430 | 31,000 | 8,600 |
| 1995-03-17 | 441 | 450 | 435 | 436 | 122,000 | 8,720 |
| 1995-03-16 | 451 | 455 | 438 | 440 | 128,000 | 8,800 |
| 1995-03-15 | 467 | 467 | 459 | 460 | 86,000 | 9,200 |
| 1995-03-14 | 463 | 470 | 462 | 462 | 50,000 | 9,240 |
| 1995-03-13 | 490 | 490 | 462 | 462 | 88,000 | 9,240 |
| 1995-03-10 | 491 | 493 | 490 | 493 | 37,000 | 9,860 |
| 1995-03-09 | 500 | 504 | 492 | 492 | 44,000 | 9,840 |
| 1995-03-08 | 498 | 498 | 495 | 495 | 19,000 | 9,900 |
| 1995-03-07 | 500 | 505 | 498 | 498 | 27,000 | 9,960 |
| 1995-03-06 | 505 | 505 | 500 | 500 | 26,000 | 10,000 |
| 1995-03-03 | 505 | 506 | 500 | 505 | 36,000 | 10,100 |
| 1995-03-02 | 509 | 509 | 498 | 498 | 163,000 | 9,960 |
| 1995-03-01 | 510 | 510 | 500 | 500 | 136,000 | 10,000 |
| 1995-02-28 | 498 | 510 | 498 | 508 | 37,000 | 10,160 |
| 1995-02-27 | 495 | 495 | 488 | 490 | 96,000 | 9,800 |
| 1995-02-24 | 515 | 519 | 503 | 505 | 51,000 | 10,100 |
| 1995-02-23 | 509 | 509 | 505 | 505 | 15,000 | 10,100 |
| 1995-02-22 | 509 | 510 | 508 | 508 | 39,000 | 10,160 |
| 1995-02-21 | 507 | 515 | 507 | 507 | 22,000 | 10,140 |
| 1995-02-20 | 506 | 510 | 505 | 505 | 27,000 | 10,100 |
| 1995-02-17 | 502 | 510 | 500 | 506 | 54,000 | 10,120 |
| 1995-02-16 | 507 | 507 | 505 | 505 | 17,000 | 10,100 |
| 1995-02-15 | 524 | 524 | 502 | 502 | 42,000 | 10,040 |
| 1995-02-14 | 516 | 520 | 516 | 517 | 20,000 | 10,340 |
| 1995-02-13 | 523 | 530 | 523 | 530 | 5,000 | 10,600 |
| 1995-02-10 | 535 | 535 | 518 | 525 | 44,000 | 10,500 |
| 1995-02-09 | 520 | 538 | 512 | 537 | 139,000 | 10,740 |
| 1995-02-08 | 536 | 536 | 521 | 536 | 94,000 | 10,720 |
| 1995-02-07 | 536 | 540 | 525 | 536 | 87,000 | 10,720 |
| 1995-02-06 | 536 | 536 | 535 | 536 | 44,000 | 10,720 |
| 1995-02-03 | 555 | 555 | 535 | 535 | 33,000 | 10,700 |
| 1995-02-02 | 563 | 563 | 550 | 555 | 64,000 | 11,100 |
| 1995-02-01 | 580 | 586 | 570 | 573 | 103,000 | 11,460 |
| 1995-01-31 | 610 | 620 | 583 | 583 | 238,000 | 11,660 |
| 1995-01-30 | 552 | 600 | 552 | 600 | 279,000 | 12,000 |
| 1995-01-27 | 545 | 558 | 545 | 551 | 106,000 | 11,020 |
| 1995-01-26 | 564 | 565 | 533 | 535 | 81,000 | 10,700 |
| 1995-01-25 | 514 | 571 | 513 | 561 | 155,000 | 11,220 |
| 1995-01-24 | 493 | 510 | 493 | 508 | 40,000 | 10,160 |
| 1995-01-23 | 502 | 510 | 490 | 490 | 99,000 | 9,800 |
| 1995-01-20 | 511 | 520 | 510 | 510 | 79,000 | 10,200 |
| 1995-01-19 | 538 | 541 | 510 | 511 | 109,000 | 10,220 |
| 1995-01-18 | 510 | 548 | 510 | 538 | 165,000 | 10,760 |
| 1995-01-17 | 522 | 522 | 512 | 519 | 28,000 | 10,380 |
| 1995-01-13 | 520 | 520 | 510 | 512 | 63,000 | 10,240 |
| 1995-01-12 | 518 | 520 | 516 | 520 | 22,000 | 10,400 |
| 1995-01-11 | 517 | 535 | 517 | 520 | 58,000 | 10,400 |
| 1995-01-10 | 526 | 526 | 526 | 526 | 24,000 | 10,520 |
| 1995-01-09 | 534 | 540 | 526 | 526 | 21,000 | 10,520 |
| 1995-01-06 | 539 | 539 | 523 | 524 | 64,000 | 10,480 |
| 1995-01-05 | 536 | 537 | 526 | 529 | 55,000 | 10,580 |
| 1995-01-04 | 550 | 555 | 544 | 555 | 42,000 | 11,100 |
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
