9232 (株)パスコの時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	397	419	397	419	120,000	8,380
1998-12-29	398	405	394	405	68,000	8,100
1998-12-28	395	405	390	405	177,000	8,100
1998-12-25	402	405	396	405	156,000	8,100
1998-12-24	402	406	400	401	182,000	8,020
1998-12-22	415	420	405	407	121,000	8,140
1998-12-21	420	425	415	425	101,000	8,500
1998-12-18	413	430	410	427	254,000	8,540
1998-12-17	409	418	402	413	203,000	8,260
1998-12-16	415	418	406	414	82,000	8,280
1998-12-15	410	416	410	414	109,000	8,280
1998-12-14	410	415	410	411	57,000	8,220
1998-12-11	416	417	412	412	110,000	8,240
1998-12-10	416	420	415	416	52,000	8,320
1998-12-09	420	420	416	420	57,000	8,400
1998-12-08	416	423	416	421	72,000	8,420
1998-12-07	417	425	417	421	472,000	8,420
1998-12-04	422	422	413	415	159,000	8,300
1998-12-03	412	419	412	417	97,000	8,340
1998-12-02	411	419	411	419	70,000	8,380
1998-12-01	420	420	414	420	96,000	8,400
1998-11-30	434	435	423	430	184,000	8,600
1998-11-27	436	455	399	449	1,113,000	8,980
1998-11-26	455	455	435	440	557,000	8,800
1998-11-25	430	469	425	459	1,456,000	9,180
1998-11-24	416	428	409	425	316,000	8,500
1998-11-20	400	411	395	411	297,000	8,220
1998-11-19	396	400	395	400	77,000	8,000
1998-11-18	390	395	386	391	96,000	7,820
1998-11-17	391	395	390	390	40,000	7,800
1998-11-16	398	398	385	386	92,000	7,720
1998-11-13	394	402	375	401	259,000	8,020
1998-11-12	401	401	390	391	110,000	7,820
1998-11-11	385	405	385	404	335,000	8,080
1998-11-10	386	396	386	390	161,000	7,800
1998-11-09	405	407	388	390	368,000	7,800
1998-11-06	410	422	400	417	868,000	8,340
1998-11-05	378	419	365	410	802,000	8,200
1998-11-04	339	402	333	398	587,000	7,960
1998-11-02	310	345	309	326	152,000	6,520
1998-10-30	319	320	310	310	42,000	6,200
1998-10-29	305	320	305	320	39,000	6,400
1998-10-28	305	320	305	315	83,000	6,300
1998-10-27	315	315	306	315	34,000	6,300
1998-10-26	315	315	310	313	30,000	6,260
1998-10-23	305	310	305	310	56,000	6,200
1998-10-22	309	310	295	300	181,000	6,000
1998-10-21	315	319	305	309	58,000	6,180
1998-10-20	305	308	300	301	34,000	6,020
1998-10-19	295	325	295	305	144,000	6,100
1998-10-16	298	301	295	301	23,000	6,020
1998-10-15	307	307	295	302	96,000	6,040
1998-10-14	303	304	302	302	47,000	6,040
1998-10-13	305	323	305	313	149,000	6,260
1998-10-12	303	329	301	315	160,000	6,300
1998-10-09	290	308	290	306	52,000	6,120
1998-10-08	313	313	286	309	172,000	6,180
1998-10-07	308	314	296	314	73,000	6,280
1998-10-06	300	309	291	308	48,000	6,160
1998-10-05	292	310	290	310	94,000	6,200
1998-10-02	295	305	295	305	65,000	6,100
1998-10-01	302	310	290	305	162,000	6,100
1998-09-30	319	319	300	317	49,000	6,340
1998-09-29	301	333	301	321	85,000	6,420
1998-09-28	308	311	304	311	8,000	6,220
1998-09-25	329	329	305	313	43,000	6,260
1998-09-24	303	340	300	334	173,000	6,680
1998-09-22	306	308	300	306	57,000	6,120
1998-09-21	314	314	290	310	60,000	6,200
1998-09-18	296	313	296	311	72,000	6,220
1998-09-17	311	315	300	314	99,000	6,280
1998-09-16	320	320	305	316	35,000	6,320
1998-09-14	310	318	300	318	41,000	6,360
1998-09-11	318	322	275	320	527,000	6,400
1998-09-10	309	328	305	323	253,000	6,460
1998-09-09	335	335	305	319	113,000	6,380
1998-09-08	327	335	327	334	46,000	6,680
1998-09-07	329	344	312	332	97,000	6,640
1998-09-04	315	334	297	334	275,000	6,680
1998-09-03	335	335	320	332	152,000	6,640
1998-09-02	350	355	344	344	51,000	6,880
1998-09-01	348	357	335	345	179,000	6,900
1998-08-31	350	363	349	363	113,000	7,260
1998-08-28	345	359	340	359	130,000	7,180
1998-08-27	350	361	345	361	75,000	7,220
1998-08-26	360	384	355	361	82,000	7,220
1998-08-25	345	395	342	395	78,000	7,900
1998-08-24	352	355	350	350	18,000	7,000
1998-08-21	355	367	340	367	133,000	7,340
1998-08-20	364	364	351	355	27,000	7,100
1998-08-19	364	367	356	365	38,000	7,300
1998-08-18	350	369	346	369	42,000	7,380
1998-08-17	360	360	336	355	116,000	7,100
1998-08-14	350	360	350	360	58,000	7,200
1998-08-13	361	365	355	360	64,000	7,200
1998-08-12	363	364	360	360	73,000	7,200
1998-08-11	371	372	365	370	47,000	7,400
1998-08-10	388	388	372	375	65,000	7,500
1998-08-07	387	392	386	388	37,000	7,760
1998-08-06	395	395	382	382	39,000	7,640
1998-08-05	394	394	375	390	74,000	7,800
1998-08-04	380	390	379	390	65,000	7,800
1998-08-03	385	390	380	385	84,000	7,700
1998-07-31	394	395	384	394	11,000	7,880
1998-07-30	395	395	380	395	24,000	7,900
1998-07-29	385	405	375	405	118,000	8,100
1998-07-28	385	390	380	380	114,000	7,600
1998-07-27	408	408	388	400	112,000	8,000
1998-07-24	386	409	384	409	124,000	8,180
1998-07-23	392	399	390	399	40,000	7,980
1998-07-22	400	400	390	393	23,000	7,860
1998-07-21	418	418	398	403	20,000	8,060
1998-07-17	416	416	395	410	33,000	8,200
1998-07-16	415	417	410	417	28,000	8,340
1998-07-15	418	418	408	413	31,000	8,260
1998-07-14	410	415	400	415	71,000	8,300
1998-07-13	416	420	410	420	43,000	8,400
1998-07-10	429	434	416	429	118,000	8,580
1998-07-09	409	445	409	431	259,000	8,620
1998-07-08	405	419	401	419	19,000	8,380
1998-07-07	405	420	400	420	58,000	8,400
1998-07-06	415	420	409	420	55,000	8,400
1998-07-03	429	429	404	420	119,000	8,400
1998-07-02	405	430	391	425	139,000	8,500
1998-07-01	383	405	376	405	126,000	8,100
1998-06-30	387	388	378	388	125,000	7,760
1998-06-29	372	390	372	389	54,000	7,780
1998-06-26	380	387	367	387	54,000	7,740
1998-06-25	388	388	378	387	72,000	7,740
1998-06-24	371	380	370	380	48,000	7,600
1998-06-23	357	385	357	385	56,000	7,700
1998-06-22	356	375	356	367	49,000	7,340
1998-06-19	380	380	365	365	37,000	7,300
1998-06-18	384	384	370	380	68,000	7,600
1998-06-17	355	355	350	354	26,000	7,080
1998-06-16	350	364	348	360	50,000	7,200
1998-06-15	367	369	350	364	54,000	7,280
1998-06-12	358	364	355	357	110,000	7,140
1998-06-11	365	370	360	368	99,000	7,360
1998-06-10	371	372	365	370	112,000	7,400
1998-06-09	371	380	371	379	25,000	7,580
1998-06-08	375	380	371	380	40,000	7,600
1998-06-05	380	380	375	380	26,000	7,600
1998-06-04	386	386	380	380	69,000	7,600
1998-06-03	386	388	385	385	45,000	7,700
1998-06-02	390	390	386	390	10,000	7,800
1998-06-01	405	405	386	386	13,000	7,720
1998-05-29	395	403	390	403	20,000	8,060
1998-05-28	390	397	388	396	24,000	7,920
1998-05-27	390	390	382	382	36,000	7,640
1998-05-26	388	395	382	392	59,000	7,840
1998-05-25	400	400	388	388	32,000	7,760
1998-05-22	400	402	397	397	19,000	7,940
1998-05-21	398	405	392	405	44,000	8,100
1998-05-20	395	398	390	398	27,000	7,960
1998-05-19	384	395	380	395	27,000	7,900
1998-05-18	381	381	380	380	29,000	7,600
1998-05-15	386	390	381	381	29,000	7,620
1998-05-14	393	393	386	386	33,000	7,720
1998-05-13	393	393	390	393	32,000	7,860
1998-05-12	392	399	391	398	27,000	7,960
1998-05-11	390	395	390	392	18,000	7,840
1998-05-08	392	392	387	391	34,000	7,820
1998-05-07	392	392	386	392	80,000	7,840
1998-05-06	401	401	391	394	75,000	7,880
1998-05-01	424	424	405	409	48,000	8,180
1998-04-30	400	443	400	429	484,000	8,580
1998-04-28	399	405	391	405	99,000	8,100
1998-04-27	413	413	399	405	32,000	8,100
1998-04-24	400	418	400	413	79,000	8,260
1998-04-23	408	410	395	408	34,000	8,160
1998-04-22	411	420	410	418	19,000	8,360
1998-04-21	410	425	410	425	98,000	8,500
1998-04-20	410	418	410	412	81,000	8,240
1998-04-17	410	415	402	414	94,000	8,280
1998-04-16	412	414	405	410	87,000	8,200
1998-04-15	415	415	410	410	113,000	8,200
1998-04-14	412	412	410	410	41,000	8,200
1998-04-13	418	420	415	420	62,000	8,400
1998-04-10	427	427	410	420	44,000	8,400
1998-04-09	424	432	410	429	158,000	8,580
1998-04-08	405	424	400	424	118,000	8,480
1998-04-07	408	408	400	403	50,000	8,060
1998-04-06	371	408	371	408	79,000	8,160
1998-04-03	370	385	368	382	183,000	7,640
1998-04-02	394	395	360	388	470,000	7,760
1998-04-01	419	420	406	409	170,000	8,180
1998-03-31	433	459	410	449	646,000	8,980
1998-03-30	435	443	430	443	366,000	8,860
1998-03-27	448	448	432	435	97,000	8,700
1998-03-26	447	463	436	444	88,000	8,880
1998-03-25	441	448	437	448	124,000	8,960
1998-03-24	449	450	435	448	561,000	8,960
1998-03-23	452	454	442	454	127,000	9,080
1998-03-20	450	455	448	455	75,000	9,100
1998-03-19	455	469	450	465	73,000	9,300
1998-03-18	475	475	442	465	228,000	9,300
1998-03-17	472	472	457	470	114,000	9,400
1998-03-16	485	485	465	467	80,000	9,340
1998-03-13	483	484	470	483	360,000	9,660
1998-03-12	484	493	483	490	122,000	9,800
1998-03-11	495	498	480	494	496,000	9,880
1998-03-10	499	515	488	490	1,103,000	9,800
1998-03-09	500	505	491	502	368,000	10,040
1998-03-06	489	503	482	493	340,000	9,860
1998-03-05	491	500	485	492	261,000	9,840
1998-03-04	504	517	490	493	1,019,000	9,860
1998-03-03	470	508	465	508	1,053,000	10,160
1998-03-02	471	472	466	470	80,000	9,400
1998-02-27	471	473	464	473	139,000	9,460
1998-02-26	465	471	462	471	113,000	9,420
1998-02-25	460	463	450	460	91,000	9,200
1998-02-24	470	470	460	465	127,000	9,300
1998-02-23	487	487	468	470	194,000	9,400
1998-02-20	489	495	480	488	384,000	9,760
1998-02-19	455	497	455	494	870,000	9,880
1998-02-18	450	465	446	460	254,000	9,200
1998-02-17	438	455	438	453	47,000	9,060
1998-02-16	440	459	433	455	81,000	9,100
1998-02-13	459	459	444	453	65,000	9,060
1998-02-12	470	470	452	464	61,000	9,280
1998-02-10	469	470	455	460	106,000	9,200
1998-02-09	477	478	455	467	108,000	9,340
1998-02-06	442	487	441	475	502,000	9,500
1998-02-05	440	442	435	437	100,000	8,740
1998-02-04	446	448	435	445	111,000	8,900
1998-02-03	455	459	440	445	240,000	8,900
1998-02-02	433	438	430	431	112,000	8,620
1998-01-30	435	445	431	445	152,000	8,900
1998-01-29	456	459	430	445	210,000	8,900
1998-01-28	479	489	460	464	642,000	9,280
1998-01-27	444	480	444	477	450,000	9,540
1998-01-26	419	457	419	445	490,000	8,900
1998-01-23	389	414	389	414	319,000	8,280
1998-01-22	380	389	370	389	308,000	7,780
1998-01-21	370	389	365	385	186,000	7,700
1998-01-20	369	370	348	350	152,000	7,000
1998-01-19	348	378	348	370	404,000	7,400
1998-01-16	314	349	314	343	360,000	6,860
1998-01-14	313	318	311	316	107,000	6,320
1998-01-13	295	310	295	310	578,000	6,200
1998-01-12	291	299	290	299	75,000	5,980
1998-01-09	300	303	299	301	100,000	6,020
1998-01-08	301	317	300	301	175,000	6,020
1998-01-07	296	304	296	303	78,000	6,060
1998-01-06	307	307	293	300	177,000	6,000
1998-01-05	320	324	305	320	115,000	6,400

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

9232 (株)パスコ の時系列データ [1998年度]

9232 (株)パスコの時系列データ [1998年度]