9232 (株)パスコ の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 315 | 325 | 314 | 325 | 200,000 | 6,500 |
| 1997-12-29 | 296 | 309 | 294 | 309 | 175,000 | 6,180 |
| 1997-12-26 | 304 | 309 | 290 | 309 | 218,000 | 6,180 |
| 1997-12-25 | 270 | 326 | 270 | 309 | 606,000 | 6,180 |
| 1997-12-24 | 291 | 299 | 270 | 275 | 423,000 | 5,500 |
| 1997-12-22 | 321 | 325 | 281 | 300 | 335,000 | 6,000 |
| 1997-12-19 | 300 | 320 | 295 | 320 | 644,000 | 6,400 |
| 1997-12-18 | 379 | 379 | 320 | 320 | 452,000 | 6,400 |
| 1997-12-17 | 378 | 409 | 378 | 381 | 396,000 | 7,620 |
| 1997-12-16 | 401 | 402 | 382 | 393 | 323,000 | 7,860 |
| 1997-12-15 | 409 | 414 | 400 | 414 | 172,000 | 8,280 |
| 1997-12-12 | 419 | 429 | 376 | 429 | 777,000 | 8,580 |
| 1997-12-11 | 425 | 428 | 421 | 428 | 179,000 | 8,560 |
| 1997-12-10 | 426 | 437 | 423 | 433 | 179,000 | 8,660 |
| 1997-12-09 | 423 | 445 | 420 | 421 | 337,000 | 8,420 |
| 1997-12-08 | 466 | 469 | 425 | 428 | 280,000 | 8,560 |
| 1997-12-05 | 474 | 476 | 464 | 471 | 86,000 | 9,420 |
| 1997-12-04 | 474 | 483 | 469 | 478 | 271,000 | 9,560 |
| 1997-12-03 | 457 | 484 | 457 | 484 | 637,000 | 9,680 |
| 1997-12-02 | 467 | 475 | 466 | 467 | 416,000 | 9,340 |
| 1997-12-01 | 463 | 470 | 457 | 470 | 150,000 | 9,400 |
| 1997-11-28 | 455 | 470 | 449 | 468 | 396,000 | 9,360 |
| 1997-11-27 | 451 | 456 | 445 | 456 | 160,000 | 9,120 |
| 1997-11-26 | 452 | 461 | 440 | 461 | 208,000 | 9,220 |
| 1997-11-25 | 443 | 455 | 442 | 455 | 92,000 | 9,100 |
| 1997-11-21 | 456 | 463 | 450 | 463 | 66,000 | 9,260 |
| 1997-11-20 | 445 | 471 | 441 | 453 | 220,000 | 9,060 |
| 1997-11-19 | 450 | 455 | 442 | 455 | 159,000 | 9,100 |
| 1997-11-18 | 468 | 468 | 450 | 464 | 198,000 | 9,280 |
| 1997-11-17 | 443 | 470 | 442 | 463 | 233,000 | 9,260 |
| 1997-11-14 | 451 | 456 | 441 | 441 | 198,000 | 8,820 |
| 1997-11-13 | 438 | 474 | 415 | 464 | 898,000 | 9,280 |
| 1997-11-12 | 465 | 465 | 443 | 453 | 361,000 | 9,060 |
| 1997-11-11 | 452 | 470 | 451 | 470 | 161,000 | 9,400 |
| 1997-11-10 | 458 | 465 | 455 | 460 | 217,000 | 9,200 |
| 1997-11-07 | 474 | 475 | 463 | 473 | 270,000 | 9,460 |
| 1997-11-06 | 477 | 482 | 475 | 479 | 129,000 | 9,580 |
| 1997-11-05 | 480 | 485 | 476 | 480 | 126,000 | 9,600 |
| 1997-11-04 | 480 | 485 | 475 | 485 | 101,000 | 9,700 |
| 1997-10-31 | 478 | 485 | 473 | 485 | 155,000 | 9,700 |
| 1997-10-30 | 490 | 490 | 475 | 483 | 78,000 | 9,660 |
| 1997-10-29 | 490 | 497 | 488 | 493 | 368,000 | 9,860 |
| 1997-10-28 | 470 | 485 | 462 | 485 | 240,000 | 9,700 |
| 1997-10-27 | 482 | 489 | 476 | 480 | 104,000 | 9,600 |
| 1997-10-24 | 469 | 488 | 469 | 487 | 339,000 | 9,740 |
| 1997-10-23 | 486 | 486 | 470 | 484 | 358,000 | 9,680 |
| 1997-10-22 | 493 | 495 | 479 | 485 | 199,000 | 9,700 |
| 1997-10-21 | 482 | 498 | 481 | 489 | 633,000 | 9,780 |
| 1997-10-20 | 479 | 479 | 470 | 472 | 36,000 | 9,440 |
| 1997-10-17 | 480 | 480 | 476 | 479 | 69,000 | 9,580 |
| 1997-10-16 | 475 | 490 | 473 | 490 | 236,000 | 9,800 |
| 1997-10-15 | 473 | 492 | 471 | 480 | 344,000 | 9,600 |
| 1997-10-14 | 460 | 480 | 440 | 478 | 334,000 | 9,560 |
| 1997-10-13 | 466 | 470 | 460 | 470 | 106,000 | 9,400 |
| 1997-10-09 | 485 | 487 | 475 | 481 | 223,000 | 9,620 |
| 1997-10-08 | 485 | 490 | 482 | 490 | 144,000 | 9,800 |
| 1997-10-07 | 498 | 500 | 482 | 494 | 711,000 | 9,880 |
| 1997-10-06 | 481 | 494 | 474 | 494 | 237,000 | 9,880 |
| 1997-10-03 | 458 | 484 | 452 | 484 | 331,000 | 9,680 |
| 1997-10-02 | 463 | 463 | 445 | 460 | 677,000 | 9,200 |
| 1997-10-01 | 453 | 465 | 445 | 463 | 518,000 | 9,260 |
| 1997-09-30 | 455 | 469 | 445 | 463 | 650,000 | 9,260 |
| 1997-09-29 | 440 | 467 | 438 | 465 | 572,000 | 9,300 |
| 1997-09-26 | 472 | 475 | 455 | 469 | 343,000 | 9,380 |
| 1997-09-25 | 479 | 484 | 469 | 479 | 429,000 | 9,580 |
| 1997-09-24 | 479 | 486 | 465 | 469 | 458,000 | 9,380 |
| 1997-09-22 | 489 | 489 | 475 | 484 | 209,000 | 9,680 |
| 1997-09-19 | 493 | 493 | 464 | 489 | 2,357,000 | 9,780 |
| 1997-09-18 | 498 | 507 | 485 | 495 | 1,896,000 | 9,900 |
| 1997-09-17 | 510 | 520 | 487 | 508 | 535,000 | 10,160 |
| 1997-09-16 | 511 | 516 | 500 | 510 | 225,000 | 10,200 |
| 1997-09-12 | 520 | 522 | 510 | 520 | 304,000 | 10,400 |
| 1997-09-11 | 520 | 530 | 516 | 522 | 388,000 | 10,440 |
| 1997-09-10 | 509 | 547 | 500 | 534 | 1,910,000 | 10,680 |
| 1997-09-09 | 503 | 510 | 500 | 510 | 133,000 | 10,200 |
| 1997-09-08 | 508 | 518 | 500 | 518 | 256,000 | 10,360 |
| 1997-09-05 | 527 | 537 | 505 | 518 | 1,115,000 | 10,360 |
| 1997-09-04 | 516 | 534 | 499 | 534 | 2,402,000 | 10,680 |
| 1997-09-03 | 467 | 518 | 462 | 516 | 1,073,000 | 10,320 |
| 1997-09-02 | 470 | 470 | 460 | 469 | 98,000 | 9,380 |
| 1997-09-01 | 465 | 475 | 461 | 475 | 66,000 | 9,500 |
| 1997-08-29 | 455 | 477 | 451 | 475 | 166,000 | 9,500 |
| 1997-08-28 | 470 | 470 | 462 | 469 | 116,000 | 9,380 |
| 1997-08-27 | 477 | 477 | 461 | 475 | 121,000 | 9,500 |
| 1997-08-26 | 465 | 479 | 464 | 475 | 65,000 | 9,500 |
| 1997-08-25 | 475 | 480 | 460 | 480 | 49,000 | 9,600 |
| 1997-08-22 | 479 | 480 | 465 | 470 | 36,000 | 9,400 |
| 1997-08-21 | 478 | 490 | 475 | 483 | 81,000 | 9,660 |
| 1997-08-20 | 472 | 484 | 455 | 483 | 379,000 | 9,660 |
| 1997-08-19 | 485 | 495 | 470 | 480 | 281,000 | 9,600 |
| 1997-08-18 | 462 | 485 | 460 | 485 | 151,000 | 9,700 |
| 1997-08-15 | 480 | 495 | 470 | 485 | 164,000 | 9,700 |
| 1997-08-14 | 451 | 477 | 451 | 477 | 257,000 | 9,540 |
| 1997-08-13 | 440 | 458 | 440 | 458 | 36,000 | 9,160 |
| 1997-08-12 | 445 | 465 | 442 | 460 | 128,000 | 9,200 |
| 1997-08-11 | 437 | 450 | 435 | 450 | 83,000 | 9,000 |
| 1997-08-08 | 438 | 459 | 432 | 452 | 114,000 | 9,040 |
| 1997-08-07 | 450 | 454 | 441 | 448 | 50,000 | 8,960 |
| 1997-08-06 | 443 | 455 | 442 | 450 | 151,000 | 9,000 |
| 1997-08-05 | 465 | 466 | 445 | 458 | 135,000 | 9,160 |
| 1997-08-04 | 471 | 480 | 464 | 478 | 140,000 | 9,560 |
| 1997-08-01 | 494 | 494 | 475 | 490 | 41,000 | 9,800 |
| 1997-07-31 | 476 | 505 | 476 | 499 | 636,000 | 9,980 |
| 1997-07-30 | 476 | 480 | 470 | 471 | 172,000 | 9,420 |
| 1997-07-29 | 480 | 488 | 478 | 488 | 160,000 | 9,760 |
| 1997-07-28 | 490 | 490 | 480 | 489 | 202,000 | 9,780 |
| 1997-07-25 | 489 | 498 | 476 | 490 | 382,000 | 9,800 |
| 1997-07-24 | 494 | 499 | 484 | 490 | 288,000 | 9,800 |
| 1997-07-23 | 502 | 505 | 492 | 504 | 289,000 | 10,080 |
| 1997-07-22 | 498 | 518 | 485 | 510 | 764,000 | 10,200 |
| 1997-07-18 | 480 | 502 | 470 | 502 | 809,000 | 10,040 |
| 1997-07-17 | 458 | 480 | 446 | 478 | 907,000 | 9,560 |
| 1997-07-16 | 439 | 460 | 438 | 455 | 442,000 | 9,100 |
| 1997-07-15 | 435 | 444 | 435 | 440 | 60,000 | 8,800 |
| 1997-07-14 | 432 | 445 | 430 | 445 | 79,000 | 8,900 |
| 1997-07-11 | 435 | 442 | 435 | 442 | 97,000 | 8,840 |
| 1997-07-10 | 432 | 443 | 430 | 443 | 110,000 | 8,860 |
| 1997-07-09 | 436 | 438 | 434 | 438 | 55,000 | 8,760 |
| 1997-07-08 | 443 | 446 | 430 | 446 | 117,000 | 8,920 |
| 1997-07-07 | 430 | 448 | 430 | 448 | 80,000 | 8,960 |
| 1997-07-04 | 456 | 456 | 435 | 453 | 96,000 | 9,060 |
| 1997-07-03 | 443 | 456 | 441 | 456 | 80,000 | 9,120 |
| 1997-07-02 | 443 | 454 | 430 | 453 | 137,000 | 9,060 |
| 1997-07-01 | 445 | 448 | 440 | 448 | 85,000 | 8,960 |
| 1997-06-30 | 451 | 455 | 445 | 455 | 181,000 | 9,100 |
| 1997-06-27 | 461 | 461 | 453 | 460 | 271,000 | 9,200 |
| 1997-06-26 | 447 | 469 | 446 | 457 | 703,000 | 9,140 |
| 1997-06-25 | 446 | 450 | 440 | 447 | 833,000 | 8,940 |
| 1997-06-24 | 411 | 445 | 411 | 445 | 765,000 | 8,900 |
| 1997-06-23 | 418 | 425 | 418 | 421 | 129,000 | 8,420 |
| 1997-06-20 | 418 | 425 | 416 | 420 | 119,000 | 8,400 |
| 1997-06-19 | 414 | 420 | 410 | 420 | 69,000 | 8,400 |
| 1997-06-18 | 414 | 420 | 410 | 416 | 81,000 | 8,320 |
| 1997-06-17 | 420 | 420 | 414 | 419 | 96,000 | 8,380 |
| 1997-06-16 | 420 | 422 | 415 | 419 | 93,000 | 8,380 |
| 1997-06-13 | 415 | 425 | 415 | 425 | 134,000 | 8,500 |
| 1997-06-12 | 415 | 428 | 415 | 424 | 91,000 | 8,480 |
| 1997-06-11 | 418 | 418 | 410 | 418 | 133,000 | 8,360 |
| 1997-06-10 | 416 | 422 | 409 | 422 | 152,000 | 8,440 |
| 1997-06-09 | 426 | 426 | 420 | 421 | 25,000 | 8,420 |
| 1997-06-06 | 426 | 430 | 424 | 430 | 27,000 | 8,600 |
| 1997-06-05 | 425 | 430 | 420 | 430 | 112,000 | 8,600 |
| 1997-06-04 | 427 | 430 | 426 | 426 | 36,000 | 8,520 |
| 1997-06-03 | 430 | 434 | 426 | 430 | 99,000 | 8,600 |
| 1997-06-02 | 439 | 439 | 426 | 435 | 154,000 | 8,700 |
| 1997-05-30 | 440 | 443 | 431 | 440 | 212,000 | 8,800 |
| 1997-05-29 | 441 | 442 | 436 | 440 | 290,000 | 8,800 |
| 1997-05-28 | 430 | 447 | 421 | 443 | 383,000 | 8,860 |
| 1997-05-27 | 433 | 434 | 425 | 425 | 95,000 | 8,500 |
| 1997-05-26 | 440 | 440 | 432 | 437 | 146,000 | 8,740 |
| 1997-05-23 | 424 | 446 | 410 | 445 | 365,000 | 8,900 |
| 1997-05-22 | 415 | 429 | 410 | 425 | 137,000 | 8,500 |
| 1997-05-21 | 426 | 431 | 415 | 415 | 140,000 | 8,300 |
| 1997-05-20 | 430 | 434 | 425 | 430 | 69,000 | 8,600 |
| 1997-05-19 | 425 | 436 | 422 | 435 | 154,000 | 8,700 |
| 1997-05-16 | 421 | 433 | 420 | 433 | 200,000 | 8,660 |
| 1997-05-15 | 421 | 430 | 420 | 430 | 125,000 | 8,600 |
| 1997-05-14 | 436 | 436 | 421 | 431 | 265,000 | 8,620 |
| 1997-05-13 | 422 | 439 | 420 | 432 | 537,000 | 8,640 |
| 1997-05-12 | 410 | 424 | 405 | 422 | 224,000 | 8,440 |
| 1997-05-09 | 430 | 430 | 418 | 420 | 237,000 | 8,400 |
| 1997-05-08 | 415 | 435 | 410 | 433 | 773,000 | 8,660 |
| 1997-05-07 | 397 | 424 | 393 | 418 | 461,000 | 8,360 |
| 1997-05-06 | 400 | 405 | 395 | 398 | 289,000 | 7,960 |
| 1997-05-02 | 374 | 395 | 372 | 395 | 430,000 | 7,900 |
| 1997-05-01 | 372 | 376 | 365 | 371 | 230,000 | 7,420 |
| 1997-04-30 | 361 | 378 | 358 | 375 | 271,000 | 7,500 |
| 1997-04-28 | 360 | 360 | 352 | 356 | 138,000 | 7,120 |
| 1997-04-25 | 360 | 370 | 351 | 370 | 232,000 | 7,400 |
| 1997-04-24 | 369 | 369 | 360 | 360 | 269,000 | 7,200 |
| 1997-04-23 | 375 | 379 | 366 | 370 | 86,000 | 7,400 |
| 1997-04-22 | 380 | 390 | 371 | 380 | 198,000 | 7,600 |
| 1997-04-21 | 371 | 385 | 365 | 385 | 215,000 | 7,700 |
| 1997-04-18 | 363 | 371 | 360 | 371 | 514,000 | 7,420 |
| 1997-04-17 | 350 | 362 | 348 | 362 | 193,000 | 7,240 |
| 1997-04-16 | 361 | 365 | 340 | 348 | 256,000 | 6,960 |
| 1997-04-15 | 342 | 361 | 342 | 357 | 310,000 | 7,140 |
| 1997-04-14 | 318 | 355 | 318 | 336 | 376,000 | 6,720 |
| 1997-04-11 | 305 | 335 | 305 | 321 | 390,000 | 6,420 |
| 1997-04-10 | 310 | 315 | 300 | 305 | 325,000 | 6,100 |
| 1997-04-09 | 308 | 320 | 305 | 310 | 281,000 | 6,200 |
| 1997-04-08 | 314 | 315 | 296 | 308 | 176,000 | 6,160 |
| 1997-04-07 | 335 | 335 | 310 | 319 | 131,000 | 6,380 |
| 1997-04-04 | 343 | 343 | 334 | 335 | 86,000 | 6,700 |
| 1997-04-03 | 350 | 354 | 338 | 338 | 105,000 | 6,760 |
| 1997-04-02 | 348 | 350 | 343 | 350 | 96,000 | 7,000 |
| 1997-04-01 | 340 | 350 | 333 | 333 | 427,000 | 6,660 |
| 1997-03-31 | 373 | 373 | 355 | 360 | 142,000 | 7,200 |
| 1997-03-28 | 377 | 377 | 370 | 370 | 171,000 | 7,400 |
| 1997-03-27 | 390 | 390 | 378 | 378 | 224,000 | 7,560 |
| 1997-03-26 | 396 | 396 | 385 | 386 | 140,000 | 7,720 |
| 1997-03-25 | 381 | 397 | 377 | 396 | 673,000 | 7,920 |
| 1997-03-24 | 385 | 385 | 380 | 381 | 609,000 | 7,620 |
| 1997-03-21 | 382 | 390 | 381 | 385 | 37,000 | 7,700 |
| 1997-03-19 | 398 | 398 | 381 | 381 | 48,000 | 7,620 |
| 1997-03-18 | 391 | 399 | 391 | 397 | 53,000 | 7,940 |
| 1997-03-17 | 375 | 381 | 375 | 381 | 53,000 | 7,620 |
| 1997-03-14 | 374 | 380 | 370 | 370 | 178,000 | 7,400 |
| 1997-03-13 | 385 | 385 | 380 | 380 | 64,000 | 7,600 |
| 1997-03-12 | 394 | 394 | 385 | 394 | 67,000 | 7,880 |
| 1997-03-11 | 399 | 400 | 393 | 393 | 27,000 | 7,860 |
| 1997-03-10 | 400 | 400 | 393 | 400 | 23,000 | 8,000 |
| 1997-03-07 | 396 | 400 | 394 | 400 | 29,000 | 8,000 |
| 1997-03-06 | 399 | 409 | 396 | 396 | 52,000 | 7,920 |
| 1997-03-05 | 410 | 410 | 399 | 410 | 85,000 | 8,200 |
| 1997-03-04 | 415 | 415 | 408 | 410 | 41,000 | 8,200 |
| 1997-03-03 | 414 | 414 | 401 | 410 | 38,000 | 8,200 |
| 1997-02-28 | 400 | 409 | 400 | 409 | 23,000 | 8,180 |
| 1997-02-27 | 408 | 408 | 399 | 399 | 50,000 | 7,980 |
| 1997-02-26 | 417 | 417 | 397 | 397 | 138,000 | 7,940 |
| 1997-02-25 | 418 | 418 | 400 | 402 | 126,000 | 8,040 |
| 1997-02-24 | 420 | 420 | 413 | 413 | 54,000 | 8,260 |
| 1997-02-21 | 415 | 419 | 410 | 415 | 53,000 | 8,300 |
| 1997-02-20 | 407 | 422 | 400 | 420 | 78,000 | 8,400 |
| 1997-02-19 | 402 | 402 | 400 | 402 | 27,000 | 8,040 |
| 1997-02-18 | 405 | 405 | 400 | 401 | 60,000 | 8,020 |
| 1997-02-17 | 410 | 410 | 400 | 400 | 52,000 | 8,000 |
| 1997-02-14 | 409 | 411 | 409 | 410 | 66,000 | 8,200 |
| 1997-02-13 | 397 | 428 | 395 | 427 | 125,000 | 8,540 |
| 1997-02-12 | 400 | 405 | 395 | 399 | 63,000 | 7,980 |
| 1997-02-10 | 395 | 410 | 395 | 410 | 31,000 | 8,200 |
| 1997-02-07 | 399 | 403 | 395 | 396 | 34,000 | 7,920 |
| 1997-02-06 | 399 | 400 | 395 | 400 | 29,000 | 8,000 |
| 1997-02-05 | 401 | 406 | 398 | 398 | 165,000 | 7,960 |
| 1997-02-04 | 404 | 410 | 400 | 400 | 57,000 | 8,000 |
| 1997-02-03 | 408 | 412 | 400 | 400 | 25,000 | 8,000 |
| 1997-01-31 | 403 | 412 | 400 | 408 | 159,000 | 8,160 |
| 1997-01-30 | 412 | 412 | 395 | 400 | 164,000 | 8,000 |
| 1997-01-29 | 395 | 406 | 395 | 405 | 107,000 | 8,100 |
| 1997-01-28 | 395 | 401 | 391 | 400 | 201,000 | 8,000 |
| 1997-01-27 | 409 | 412 | 398 | 398 | 62,000 | 7,960 |
| 1997-01-24 | 409 | 409 | 400 | 409 | 95,000 | 8,180 |
| 1997-01-23 | 411 | 416 | 410 | 410 | 29,000 | 8,200 |
| 1997-01-22 | 411 | 420 | 410 | 418 | 28,000 | 8,360 |
| 1997-01-21 | 419 | 419 | 400 | 416 | 94,000 | 8,320 |
| 1997-01-20 | 420 | 420 | 404 | 419 | 102,000 | 8,380 |
| 1997-01-17 | 420 | 429 | 418 | 423 | 125,000 | 8,460 |
| 1997-01-16 | 414 | 419 | 410 | 415 | 118,000 | 8,300 |
| 1997-01-14 | 412 | 414 | 400 | 414 | 107,000 | 8,280 |
| 1997-01-13 | 393 | 410 | 385 | 410 | 175,000 | 8,200 |
| 1997-01-10 | 409 | 409 | 375 | 376 | 330,000 | 7,520 |
| 1997-01-09 | 441 | 445 | 400 | 410 | 177,000 | 8,200 |
| 1997-01-08 | 451 | 454 | 445 | 445 | 125,000 | 8,900 |
| 1997-01-07 | 461 | 461 | 450 | 450 | 47,000 | 9,000 |
| 1997-01-06 | 462 | 462 | 455 | 462 | 20,000 | 9,240 |
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
