9232 (株)パスコ の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 453 | 458 | 451 | 457 | 55,000 | 9,140 |
| 1996-12-27 | 453 | 458 | 447 | 458 | 78,000 | 9,160 |
| 1996-12-26 | 455 | 455 | 445 | 455 | 131,000 | 9,100 |
| 1996-12-25 | 446 | 456 | 444 | 451 | 165,000 | 9,020 |
| 1996-12-24 | 475 | 479 | 441 | 441 | 123,000 | 8,820 |
| 1996-12-20 | 486 | 493 | 474 | 480 | 240,000 | 9,600 |
| 1996-12-19 | 500 | 501 | 483 | 483 | 223,000 | 9,660 |
| 1996-12-18 | 530 | 530 | 509 | 530 | 200,000 | 10,600 |
| 1996-12-17 | 525 | 530 | 516 | 530 | 138,000 | 10,600 |
| 1996-12-16 | 536 | 536 | 524 | 525 | 44,000 | 10,500 |
| 1996-12-13 | 530 | 535 | 521 | 521 | 333,000 | 10,420 |
| 1996-12-12 | 550 | 550 | 540 | 548 | 351,000 | 10,960 |
| 1996-12-11 | 563 | 563 | 551 | 555 | 139,000 | 11,100 |
| 1996-12-10 | 574 | 574 | 560 | 564 | 62,000 | 11,280 |
| 1996-12-09 | 560 | 565 | 560 | 565 | 61,000 | 11,300 |
| 1996-12-06 | 560 | 565 | 552 | 557 | 254,000 | 11,140 |
| 1996-12-05 | 557 | 562 | 552 | 555 | 80,000 | 11,100 |
| 1996-12-04 | 551 | 567 | 550 | 561 | 127,000 | 11,220 |
| 1996-12-03 | 560 | 560 | 549 | 557 | 170,000 | 11,140 |
| 1996-12-02 | 574 | 574 | 560 | 560 | 138,000 | 11,200 |
| 1996-11-29 | 560 | 575 | 560 | 574 | 415,000 | 11,480 |
| 1996-11-28 | 578 | 578 | 556 | 565 | 465,000 | 11,300 |
| 1996-11-27 | 600 | 600 | 584 | 588 | 284,000 | 11,760 |
| 1996-11-26 | 620 | 620 | 605 | 605 | 120,000 | 12,100 |
| 1996-11-25 | 630 | 630 | 610 | 610 | 125,000 | 12,200 |
| 1996-11-22 | 614 | 625 | 613 | 620 | 79,000 | 12,400 |
| 1996-11-21 | 613 | 628 | 612 | 614 | 76,000 | 12,280 |
| 1996-11-20 | 612 | 624 | 611 | 615 | 81,000 | 12,300 |
| 1996-11-19 | 625 | 625 | 608 | 619 | 165,000 | 12,380 |
| 1996-11-18 | 625 | 633 | 622 | 625 | 128,000 | 12,500 |
| 1996-11-15 | 639 | 646 | 627 | 635 | 234,000 | 12,700 |
| 1996-11-14 | 637 | 640 | 636 | 638 | 48,000 | 12,760 |
| 1996-11-13 | 639 | 648 | 635 | 636 | 164,000 | 12,720 |
| 1996-11-12 | 636 | 645 | 635 | 640 | 134,000 | 12,800 |
| 1996-11-11 | 640 | 650 | 638 | 638 | 174,000 | 12,760 |
| 1996-11-08 | 641 | 650 | 638 | 650 | 260,000 | 13,000 |
| 1996-11-07 | 663 | 663 | 641 | 642 | 371,000 | 12,840 |
| 1996-11-06 | 647 | 658 | 647 | 658 | 196,000 | 13,160 |
| 1996-11-05 | 647 | 650 | 644 | 649 | 133,000 | 12,980 |
| 1996-11-01 | 647 | 655 | 646 | 647 | 148,000 | 12,940 |
| 1996-10-31 | 667 | 667 | 645 | 652 | 369,000 | 13,040 |
| 1996-10-30 | 665 | 670 | 650 | 665 | 384,000 | 13,300 |
| 1996-10-29 | 665 | 673 | 656 | 663 | 676,000 | 13,260 |
| 1996-10-28 | 647 | 664 | 646 | 656 | 321,000 | 13,120 |
| 1996-10-25 | 652 | 652 | 645 | 645 | 160,000 | 12,900 |
| 1996-10-24 | 651 | 655 | 645 | 651 | 194,000 | 13,020 |
| 1996-10-23 | 654 | 655 | 642 | 650 | 405,000 | 13,000 |
| 1996-10-22 | 647 | 675 | 644 | 653 | 421,000 | 13,060 |
| 1996-10-21 | 653 | 660 | 647 | 647 | 180,000 | 12,940 |
| 1996-10-18 | 665 | 670 | 658 | 661 | 271,000 | 13,220 |
| 1996-10-17 | 678 | 679 | 666 | 668 | 725,000 | 13,360 |
| 1996-10-16 | 665 | 684 | 652 | 680 | 1,725,000 | 13,600 |
| 1996-10-15 | 664 | 668 | 643 | 668 | 682,000 | 13,360 |
| 1996-10-14 | 636 | 665 | 636 | 659 | 1,054,000 | 13,180 |
| 1996-10-11 | 635 | 648 | 632 | 639 | 826,000 | 12,780 |
| 1996-10-09 | 645 | 660 | 632 | 638 | 633,000 | 12,760 |
| 1996-10-08 | 654 | 673 | 639 | 651 | 1,481,000 | 13,020 |
| 1996-10-07 | 641 | 649 | 627 | 646 | 266,000 | 12,920 |
| 1996-10-04 | 623 | 642 | 619 | 638 | 683,000 | 12,760 |
| 1996-10-03 | 660 | 662 | 633 | 633 | 751,000 | 12,660 |
| 1996-10-02 | 674 | 678 | 650 | 663 | 1,064,000 | 13,260 |
| 1996-10-01 | 680 | 710 | 655 | 664 | 6,186,000 | 13,280 |
| 1996-09-30 | 569 | 670 | 556 | 670 | 2,326,000 | 13,400 |
| 1996-09-27 | 569 | 585 | 560 | 570 | 142,000 | 11,400 |
| 1996-09-26 | 586 | 587 | 565 | 579 | 205,000 | 11,580 |
| 1996-09-25 | 543 | 590 | 542 | 581 | 456,000 | 11,620 |
| 1996-09-24 | 552 | 553 | 541 | 541 | 80,000 | 10,820 |
| 1996-09-20 | 560 | 560 | 545 | 557 | 126,000 | 11,140 |
| 1996-09-19 | 559 | 559 | 549 | 550 | 105,000 | 11,000 |
| 1996-09-18 | 570 | 570 | 559 | 559 | 113,000 | 11,180 |
| 1996-09-17 | 569 | 570 | 559 | 564 | 88,000 | 11,280 |
| 1996-09-13 | 546 | 559 | 545 | 559 | 65,000 | 11,180 |
| 1996-09-12 | 555 | 560 | 544 | 560 | 227,000 | 11,200 |
| 1996-09-11 | 569 | 572 | 559 | 560 | 92,000 | 11,200 |
| 1996-09-10 | 571 | 579 | 565 | 565 | 100,000 | 11,300 |
| 1996-09-09 | 570 | 570 | 552 | 568 | 127,000 | 11,360 |
| 1996-09-06 | 572 | 573 | 565 | 570 | 80,000 | 11,400 |
| 1996-09-05 | 581 | 585 | 570 | 572 | 748,000 | 11,440 |
| 1996-09-04 | 576 | 585 | 575 | 575 | 57,000 | 11,500 |
| 1996-09-03 | 591 | 591 | 575 | 580 | 64,000 | 11,600 |
| 1996-09-02 | 583 | 589 | 583 | 585 | 45,000 | 11,700 |
| 1996-08-30 | 584 | 587 | 583 | 583 | 104,000 | 11,660 |
| 1996-08-29 | 598 | 598 | 583 | 584 | 92,000 | 11,680 |
| 1996-08-28 | 620 | 623 | 586 | 600 | 180,000 | 12,000 |
| 1996-08-27 | 608 | 617 | 607 | 617 | 136,000 | 12,340 |
| 1996-08-26 | 627 | 627 | 608 | 608 | 69,000 | 12,160 |
| 1996-08-23 | 618 | 635 | 616 | 628 | 271,000 | 12,560 |
| 1996-08-22 | 607 | 619 | 605 | 619 | 369,000 | 12,380 |
| 1996-08-21 | 583 | 608 | 583 | 603 | 168,000 | 12,060 |
| 1996-08-20 | 592 | 592 | 581 | 592 | 58,000 | 11,840 |
| 1996-08-19 | 589 | 600 | 589 | 590 | 154,000 | 11,800 |
| 1996-08-16 | 581 | 592 | 580 | 592 | 30,000 | 11,840 |
| 1996-08-15 | 596 | 599 | 581 | 583 | 83,000 | 11,660 |
| 1996-08-14 | 580 | 592 | 580 | 592 | 73,000 | 11,840 |
| 1996-08-13 | 588 | 598 | 583 | 590 | 133,000 | 11,800 |
| 1996-08-12 | 598 | 600 | 582 | 585 | 152,000 | 11,700 |
| 1996-08-09 | 598 | 608 | 575 | 608 | 257,000 | 12,160 |
| 1996-08-08 | 581 | 593 | 581 | 590 | 187,000 | 11,800 |
| 1996-08-07 | 600 | 601 | 588 | 601 | 149,000 | 12,020 |
| 1996-08-06 | 600 | 600 | 595 | 600 | 156,000 | 12,000 |
| 1996-08-05 | 613 | 614 | 604 | 605 | 93,000 | 12,100 |
| 1996-08-02 | 618 | 618 | 605 | 614 | 251,000 | 12,280 |
| 1996-08-01 | 599 | 619 | 599 | 619 | 150,000 | 12,380 |
| 1996-07-31 | 622 | 622 | 600 | 619 | 438,000 | 12,380 |
| 1996-07-30 | 605 | 632 | 605 | 632 | 357,000 | 12,640 |
| 1996-07-29 | 614 | 654 | 610 | 625 | 1,001,000 | 12,500 |
| 1996-07-26 | 594 | 614 | 580 | 614 | 373,000 | 12,280 |
| 1996-07-25 | 599 | 605 | 582 | 585 | 627,000 | 11,700 |
| 1996-07-24 | 613 | 613 | 600 | 600 | 285,000 | 12,000 |
| 1996-07-23 | 611 | 615 | 600 | 603 | 165,000 | 12,060 |
| 1996-07-22 | 631 | 634 | 620 | 621 | 81,000 | 12,420 |
| 1996-07-19 | 640 | 640 | 625 | 635 | 97,000 | 12,700 |
| 1996-07-18 | 636 | 645 | 630 | 640 | 88,000 | 12,800 |
| 1996-07-17 | 637 | 660 | 635 | 645 | 101,000 | 12,900 |
| 1996-07-16 | 647 | 650 | 637 | 647 | 178,000 | 12,940 |
| 1996-07-15 | 652 | 660 | 647 | 657 | 78,000 | 13,140 |
| 1996-07-12 | 654 | 658 | 646 | 657 | 182,000 | 13,140 |
| 1996-07-11 | 657 | 657 | 646 | 655 | 203,000 | 13,100 |
| 1996-07-10 | 668 | 669 | 647 | 658 | 478,000 | 13,160 |
| 1996-07-09 | 671 | 673 | 665 | 665 | 147,000 | 13,300 |
| 1996-07-08 | 674 | 680 | 645 | 680 | 307,000 | 13,600 |
| 1996-07-05 | 686 | 689 | 665 | 675 | 238,000 | 13,500 |
| 1996-07-04 | 676 | 690 | 673 | 676 | 123,000 | 13,520 |
| 1996-07-03 | 676 | 684 | 675 | 675 | 107,000 | 13,500 |
| 1996-07-02 | 681 | 699 | 672 | 675 | 246,000 | 13,500 |
| 1996-07-01 | 691 | 700 | 690 | 690 | 208,000 | 13,800 |
| 1996-06-28 | 696 | 703 | 692 | 703 | 92,000 | 14,060 |
| 1996-06-27 | 701 | 708 | 690 | 695 | 154,000 | 13,900 |
| 1996-06-26 | 704 | 710 | 691 | 691 | 329,000 | 13,820 |
| 1996-06-25 | 710 | 714 | 696 | 714 | 286,000 | 14,280 |
| 1996-06-24 | 709 | 719 | 705 | 708 | 159,000 | 14,160 |
| 1996-06-21 | 705 | 719 | 705 | 719 | 157,000 | 14,380 |
| 1996-06-20 | 710 | 715 | 703 | 715 | 220,000 | 14,300 |
| 1996-06-19 | 711 | 720 | 710 | 714 | 454,000 | 14,280 |
| 1996-06-18 | 720 | 723 | 701 | 710 | 406,000 | 14,200 |
| 1996-06-17 | 730 | 734 | 719 | 723 | 364,000 | 14,460 |
| 1996-06-14 | 739 | 747 | 730 | 740 | 2,820,000 | 14,800 |
| 1996-06-13 | 721 | 734 | 719 | 734 | 1,129,000 | 14,680 |
| 1996-06-12 | 720 | 730 | 712 | 718 | 1,333,000 | 14,360 |
| 1996-06-11 | 698 | 724 | 698 | 715 | 500,000 | 14,300 |
| 1996-06-10 | 706 | 707 | 690 | 707 | 219,000 | 14,140 |
| 1996-06-07 | 698 | 736 | 698 | 716 | 1,454,000 | 14,320 |
| 1996-06-06 | 697 | 698 | 677 | 690 | 249,000 | 13,800 |
| 1996-06-05 | 690 | 700 | 686 | 687 | 241,000 | 13,740 |
| 1996-06-04 | 681 | 702 | 681 | 700 | 417,000 | 14,000 |
| 1996-06-03 | 710 | 729 | 680 | 681 | 821,000 | 13,620 |
| 1996-05-31 | 734 | 735 | 709 | 720 | 687,000 | 14,400 |
| 1996-05-30 | 729 | 741 | 706 | 733 | 1,557,000 | 14,660 |
| 1996-05-29 | 743 | 753 | 705 | 725 | 4,443,000 | 14,500 |
| 1996-05-28 | 670 | 747 | 670 | 747 | 4,481,000 | 14,940 |
| 1996-05-27 | 680 | 697 | 666 | 666 | 327,000 | 13,320 |
| 1996-05-24 | 661 | 670 | 660 | 670 | 130,000 | 13,400 |
| 1996-05-23 | 665 | 665 | 652 | 665 | 242,000 | 13,300 |
| 1996-05-22 | 672 | 672 | 662 | 670 | 227,000 | 13,400 |
| 1996-05-21 | 671 | 680 | 665 | 665 | 284,000 | 13,300 |
| 1996-05-20 | 671 | 683 | 671 | 671 | 171,000 | 13,420 |
| 1996-05-17 | 692 | 692 | 675 | 681 | 138,000 | 13,620 |
| 1996-05-16 | 690 | 700 | 685 | 692 | 382,000 | 13,840 |
| 1996-05-15 | 685 | 691 | 680 | 682 | 190,000 | 13,640 |
| 1996-05-14 | 686 | 693 | 683 | 685 | 178,000 | 13,700 |
| 1996-05-13 | 704 | 715 | 685 | 696 | 590,000 | 13,920 |
| 1996-05-10 | 689 | 721 | 685 | 699 | 2,099,000 | 13,980 |
| 1996-05-09 | 662 | 688 | 660 | 685 | 460,000 | 13,700 |
| 1996-05-08 | 659 | 668 | 657 | 665 | 148,000 | 13,300 |
| 1996-05-07 | 671 | 671 | 658 | 660 | 223,000 | 13,200 |
| 1996-05-02 | 679 | 680 | 660 | 661 | 276,000 | 13,220 |
| 1996-05-01 | 674 | 679 | 661 | 676 | 211,000 | 13,520 |
| 1996-04-30 | 670 | 684 | 661 | 679 | 155,000 | 13,580 |
| 1996-04-26 | 661 | 685 | 655 | 685 | 490,000 | 13,700 |
| 1996-04-25 | 674 | 684 | 671 | 673 | 280,000 | 13,460 |
| 1996-04-24 | 685 | 697 | 676 | 684 | 274,000 | 13,680 |
| 1996-04-23 | 670 | 700 | 670 | 687 | 558,000 | 13,740 |
| 1996-04-22 | 675 | 675 | 661 | 674 | 303,000 | 13,480 |
| 1996-04-19 | 675 | 675 | 665 | 672 | 541,000 | 13,440 |
| 1996-04-18 | 675 | 685 | 671 | 673 | 261,000 | 13,460 |
| 1996-04-17 | 685 | 692 | 670 | 685 | 765,000 | 13,700 |
| 1996-04-16 | 704 | 705 | 691 | 695 | 674,000 | 13,900 |
| 1996-04-15 | 724 | 724 | 705 | 707 | 556,000 | 14,140 |
| 1996-04-12 | 718 | 725 | 695 | 725 | 2,136,000 | 14,500 |
| 1996-04-11 | 679 | 714 | 679 | 714 | 1,687,000 | 14,280 |
| 1996-04-10 | 680 | 702 | 678 | 689 | 804,000 | 13,780 |
| 1996-04-09 | 666 | 697 | 666 | 689 | 897,000 | 13,780 |
| 1996-04-08 | 680 | 680 | 663 | 665 | 340,000 | 13,300 |
| 1996-04-05 | 697 | 697 | 674 | 689 | 740,000 | 13,780 |
| 1996-04-04 | 704 | 711 | 681 | 690 | 2,886,000 | 13,800 |
| 1996-04-03 | 680 | 714 | 662 | 705 | 4,447,000 | 14,100 |
| 1996-04-02 | 680 | 695 | 665 | 672 | 4,184,000 | 13,440 |
| 1996-04-01 | 643 | 685 | 641 | 670 | 6,647,000 | 13,400 |
| 1996-03-29 | 612 | 635 | 609 | 633 | 2,448,000 | 12,660 |
| 1996-03-28 | 596 | 615 | 590 | 607 | 1,320,000 | 12,140 |
| 1996-03-27 | 568 | 575 | 566 | 575 | 151,000 | 11,500 |
| 1996-03-26 | 573 | 580 | 565 | 568 | 252,000 | 11,360 |
| 1996-03-25 | 580 | 580 | 570 | 570 | 84,000 | 11,400 |
| 1996-03-22 | 580 | 580 | 573 | 573 | 120,000 | 11,460 |
| 1996-03-21 | 580 | 590 | 572 | 590 | 111,000 | 11,800 |
| 1996-03-19 | 580 | 590 | 576 | 576 | 137,000 | 11,520 |
| 1996-03-18 | 595 | 595 | 572 | 586 | 98,000 | 11,720 |
| 1996-03-15 | 576 | 595 | 569 | 585 | 319,000 | 11,700 |
| 1996-03-14 | 570 | 588 | 570 | 586 | 210,000 | 11,720 |
| 1996-03-13 | 576 | 612 | 570 | 570 | 615,000 | 11,400 |
| 1996-03-12 | 582 | 587 | 561 | 575 | 285,000 | 11,500 |
| 1996-03-11 | 580 | 588 | 567 | 571 | 251,000 | 11,420 |
| 1996-03-08 | 601 | 616 | 590 | 595 | 1,513,000 | 11,900 |
| 1996-03-07 | 573 | 615 | 573 | 604 | 2,670,000 | 12,080 |
| 1996-03-06 | 565 | 575 | 560 | 573 | 108,000 | 11,460 |
| 1996-03-05 | 560 | 570 | 560 | 563 | 109,000 | 11,260 |
| 1996-03-04 | 577 | 580 | 568 | 570 | 87,000 | 11,400 |
| 1996-03-01 | 551 | 579 | 551 | 578 | 298,000 | 11,560 |
| 1996-02-29 | 561 | 570 | 541 | 541 | 172,000 | 10,820 |
| 1996-02-28 | 567 | 586 | 565 | 571 | 232,000 | 11,420 |
| 1996-02-27 | 584 | 588 | 565 | 577 | 531,000 | 11,540 |
| 1996-02-26 | 555 | 601 | 555 | 594 | 1,607,000 | 11,880 |
| 1996-02-23 | 525 | 574 | 515 | 555 | 440,000 | 11,100 |
| 1996-02-22 | 526 | 526 | 515 | 520 | 124,000 | 10,400 |
| 1996-02-21 | 538 | 543 | 529 | 529 | 109,000 | 10,580 |
| 1996-02-20 | 525 | 541 | 519 | 541 | 150,000 | 10,820 |
| 1996-02-19 | 520 | 530 | 515 | 525 | 238,000 | 10,500 |
| 1996-02-16 | 532 | 533 | 515 | 517 | 248,000 | 10,340 |
| 1996-02-15 | 545 | 555 | 540 | 540 | 140,000 | 10,800 |
| 1996-02-14 | 530 | 550 | 530 | 549 | 166,000 | 10,980 |
| 1996-02-13 | 555 | 563 | 530 | 530 | 169,000 | 10,600 |
| 1996-02-09 | 565 | 569 | 552 | 553 | 260,000 | 11,060 |
| 1996-02-08 | 594 | 595 | 570 | 573 | 269,000 | 11,460 |
| 1996-02-07 | 565 | 599 | 560 | 590 | 883,000 | 11,800 |
| 1996-02-06 | 585 | 585 | 552 | 570 | 557,000 | 11,400 |
| 1996-02-05 | 585 | 600 | 575 | 575 | 349,000 | 11,500 |
| 1996-02-02 | 612 | 612 | 582 | 605 | 453,000 | 12,100 |
| 1996-02-01 | 613 | 615 | 600 | 605 | 489,000 | 12,100 |
| 1996-01-31 | 590 | 619 | 577 | 615 | 727,000 | 12,300 |
| 1996-01-30 | 614 | 620 | 581 | 581 | 611,000 | 11,620 |
| 1996-01-29 | 580 | 622 | 568 | 604 | 1,077,000 | 12,080 |
| 1996-01-26 | 585 | 616 | 585 | 590 | 1,304,000 | 11,800 |
| 1996-01-25 | 629 | 650 | 594 | 595 | 3,211,000 | 11,900 |
| 1996-01-24 | 575 | 645 | 542 | 629 | 8,524,000 | 12,580 |
| 1996-01-23 | 555 | 555 | 555 | 555 | 1,426,000 | 11,100 |
| 1996-01-22 | 477 | 485 | 472 | 475 | 251,000 | 9,500 |
| 1996-01-19 | 462 | 475 | 455 | 475 | 178,000 | 9,500 |
| 1996-01-18 | 478 | 479 | 460 | 465 | 178,000 | 9,300 |
| 1996-01-17 | 485 | 498 | 478 | 478 | 468,000 | 9,560 |
| 1996-01-16 | 485 | 487 | 477 | 478 | 368,000 | 9,560 |
| 1996-01-12 | 471 | 493 | 471 | 480 | 822,000 | 9,600 |
| 1996-01-11 | 470 | 470 | 453 | 456 | 269,000 | 9,120 |
| 1996-01-10 | 464 | 485 | 455 | 470 | 1,135,000 | 9,400 |
| 1996-01-09 | 435 | 460 | 431 | 460 | 533,000 | 9,200 |
| 1996-01-08 | 440 | 440 | 435 | 440 | 93,000 | 8,800 |
| 1996-01-05 | 437 | 443 | 435 | 440 | 126,000 | 8,800 |
| 1996-01-04 | 446 | 446 | 436 | 437 | 117,000 | 8,740 |
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
