9232 (株)パスコ の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 751 | 751 | 740 | 750 | 11,000 | 3,750 |
| 1999-12-29 | 790 | 790 | 750 | 755 | 37,000 | 3,775 |
| 1999-12-28 | 810 | 820 | 801 | 801 | 32,000 | 4,005 |
| 1999-12-27 | 840 | 840 | 810 | 810 | 45,000 | 4,050 |
| 1999-12-24 | 846 | 850 | 830 | 830 | 23,000 | 4,150 |
| 1999-12-22 | 823 | 830 | 821 | 826 | 15,000 | 4,130 |
| 1999-12-21 | 830 | 871 | 806 | 849 | 56,000 | 4,245 |
| 1999-12-20 | 851 | 851 | 831 | 831 | 124,000 | 4,155 |
| 1999-12-17 | 870 | 880 | 851 | 851 | 12,000 | 4,255 |
| 1999-12-16 | 876 | 911 | 860 | 870 | 17,000 | 4,350 |
| 1999-12-15 | 880 | 895 | 860 | 876 | 35,000 | 4,380 |
| 1999-12-14 | 949 | 950 | 930 | 930 | 16,000 | 4,650 |
| 1999-12-13 | 921 | 985 | 917 | 979 | 73,000 | 4,895 |
| 1999-12-10 | 900 | 911 | 900 | 911 | 69,000 | 4,555 |
| 1999-12-09 | 875 | 900 | 875 | 900 | 26,000 | 4,500 |
| 1999-12-08 | 843 | 905 | 842 | 874 | 34,000 | 4,370 |
| 1999-12-07 | 840 | 863 | 801 | 843 | 130,000 | 4,215 |
| 1999-12-06 | 905 | 910 | 864 | 864 | 77,000 | 4,320 |
| 1999-12-03 | 950 | 950 | 905 | 905 | 48,000 | 4,525 |
| 1999-12-02 | 949 | 949 | 945 | 947 | 41,000 | 4,735 |
| 1999-12-01 | 950 | 950 | 930 | 940 | 52,000 | 4,700 |
| 1999-11-30 | 953 | 968 | 953 | 956 | 14,000 | 4,780 |
| 1999-11-29 | 952 | 974 | 952 | 956 | 18,000 | 4,780 |
| 1999-11-26 | 964 | 970 | 963 | 963 | 26,000 | 4,815 |
| 1999-11-25 | 994 | 994 | 966 | 977 | 27,000 | 4,885 |
| 1999-11-24 | 1,000 | 1,000 | 990 | 1,000 | 49,000 | 5,000 |
| 1999-11-22 | 1,000 | 1,020 | 1,000 | 1,020 | 25,000 | 5,100 |
| 1999-11-19 | 1,001 | 1,040 | 1,001 | 1,020 | 37,000 | 5,100 |
| 1999-11-18 | 1,000 | 1,029 | 990 | 997 | 61,000 | 4,985 |
| 1999-11-17 | 960 | 1,051 | 960 | 1,000 | 46,000 | 5,000 |
| 1999-11-16 | 931 | 990 | 930 | 990 | 101,000 | 4,950 |
| 1999-11-15 | 1,050 | 1,050 | 950 | 950 | 134,000 | 4,750 |
| 1999-11-12 | 1,100 | 1,102 | 1,051 | 1,080 | 62,000 | 5,400 |
| 1999-11-11 | 1,115 | 1,139 | 1,112 | 1,120 | 85,000 | 5,600 |
| 1999-11-10 | 1,150 | 1,150 | 1,119 | 1,121 | 51,000 | 5,605 |
| 1999-11-09 | 1,175 | 1,181 | 1,140 | 1,152 | 69,000 | 5,760 |
| 1999-11-08 | 1,210 | 1,245 | 1,210 | 1,212 | 21,000 | 6,060 |
| 1999-11-05 | 1,260 | 1,270 | 1,243 | 1,250 | 64,000 | 6,250 |
| 1999-11-04 | 1,165 | 1,255 | 1,165 | 1,250 | 109,000 | 6,250 |
| 1999-11-02 | 1,152 | 1,200 | 1,151 | 1,199 | 27,000 | 5,995 |
| 1999-11-01 | 1,230 | 1,245 | 1,151 | 1,152 | 27,000 | 5,760 |
| 1999-10-29 | 1,160 | 1,210 | 1,115 | 1,210 | 66,000 | 6,050 |
| 1999-10-28 | 1,210 | 1,210 | 1,175 | 1,178 | 44,000 | 5,890 |
| 1999-10-27 | 1,206 | 1,220 | 1,191 | 1,191 | 42,000 | 5,955 |
| 1999-10-26 | 1,251 | 1,255 | 1,203 | 1,203 | 52,000 | 6,015 |
| 1999-10-25 | 1,245 | 1,265 | 1,240 | 1,240 | 77,000 | 6,200 |
| 1999-10-22 | 1,241 | 1,250 | 1,240 | 1,240 | 61,000 | 6,200 |
| 1999-10-21 | 1,210 | 1,250 | 1,210 | 1,245 | 66,000 | 6,225 |
| 1999-10-20 | 1,204 | 1,251 | 1,204 | 1,230 | 41,000 | 6,150 |
| 1999-10-19 | 1,230 | 1,230 | 1,200 | 1,219 | 66,000 | 6,095 |
| 1999-10-18 | 1,220 | 1,237 | 1,212 | 1,221 | 106,000 | 6,105 |
| 1999-10-15 | 1,270 | 1,300 | 1,265 | 1,270 | 70,000 | 6,350 |
| 1999-10-14 | 1,290 | 1,300 | 1,270 | 1,280 | 72,000 | 6,400 |
| 1999-10-13 | 1,300 | 1,300 | 1,255 | 1,275 | 48,000 | 6,375 |
| 1999-10-12 | 1,271 | 1,282 | 1,271 | 1,280 | 44,000 | 6,400 |
| 1999-10-08 | 1,235 | 1,262 | 1,220 | 1,262 | 75,000 | 6,310 |
| 1999-10-07 | 1,296 | 1,300 | 1,250 | 1,250 | 48,000 | 6,250 |
| 1999-10-06 | 1,245 | 1,264 | 1,240 | 1,260 | 32,000 | 6,300 |
| 1999-10-05 | 1,256 | 1,280 | 1,250 | 1,275 | 52,000 | 6,375 |
| 1999-10-04 | 1,320 | 1,320 | 1,295 | 1,295 | 49,000 | 6,475 |
| 1999-10-01 | 1,311 | 1,338 | 1,300 | 1,330 | 74,000 | 6,650 |
| 1999-09-30 | 1,293 | 1,360 | 1,286 | 1,292 | 119,000 | 6,460 |
| 1999-09-29 | 1,264 | 1,280 | 1,264 | 1,273 | 48,000 | 6,365 |
| 1999-09-28 | 1,230 | 1,300 | 1,230 | 1,284 | 60,000 | 6,420 |
| 1999-09-27 | 1,205 | 1,250 | 1,205 | 1,230 | 55,000 | 6,150 |
| 1999-09-24 | 1,251 | 1,260 | 1,180 | 1,225 | 109,000 | 6,125 |
| 1999-09-22 | 1,290 | 1,303 | 1,285 | 1,291 | 69,000 | 6,455 |
| 1999-09-21 | 1,360 | 1,360 | 1,311 | 1,350 | 77,000 | 6,750 |
| 1999-09-20 | 1,370 | 1,390 | 1,350 | 1,380 | 77,000 | 6,900 |
| 1999-09-17 | 1,395 | 1,400 | 1,356 | 1,370 | 63,000 | 6,850 |
| 1999-09-16 | 1,350 | 1,410 | 1,330 | 1,395 | 181,000 | 6,975 |
| 1999-09-14 | 1,450 | 1,450 | 1,380 | 1,380 | 224,000 | 6,900 |
| 1999-09-13 | 1,460 | 1,520 | 1,450 | 1,450 | 537,000 | 7,250 |
| 1999-09-10 | 1,320 | 1,450 | 1,320 | 1,440 | 763,000 | 7,200 |
| 1999-09-09 | 1,210 | 1,330 | 1,210 | 1,300 | 331,000 | 6,500 |
| 1999-09-08 | 1,250 | 1,250 | 1,202 | 1,210 | 159,000 | 6,050 |
| 1999-09-07 | 1,185 | 1,270 | 1,150 | 1,231 | 364,000 | 6,155 |
| 1999-09-06 | 1,236 | 1,263 | 1,152 | 1,190 | 427,000 | 5,950 |
| 1999-09-03 | 1,040 | 1,234 | 1,034 | 1,234 | 719,000 | 6,170 |
| 1999-09-02 | 1,028 | 1,040 | 1,021 | 1,034 | 119,000 | 5,170 |
| 1999-09-01 | 1,006 | 1,024 | 1,006 | 1,018 | 94,000 | 5,090 |
| 1999-08-31 | 1,010 | 1,021 | 1,006 | 1,006 | 41,000 | 5,030 |
| 1999-08-30 | 1,021 | 1,021 | 1,018 | 1,020 | 34,000 | 5,100 |
| 1999-08-27 | 1,005 | 1,025 | 1,005 | 1,021 | 30,000 | 5,105 |
| 1999-08-26 | 1,034 | 1,038 | 1,001 | 1,005 | 82,000 | 5,025 |
| 1999-08-25 | 1,035 | 1,039 | 1,020 | 1,034 | 115,000 | 5,170 |
| 1999-08-24 | 1,020 | 1,030 | 1,000 | 1,015 | 125,000 | 5,075 |
| 1999-08-23 | 957 | 1,000 | 957 | 971 | 87,000 | 4,855 |
| 1999-08-20 | 933 | 990 | 933 | 960 | 120,000 | 4,800 |
| 1999-08-19 | 960 | 960 | 930 | 953 | 100,000 | 4,765 |
| 1999-08-18 | 981 | 982 | 939 | 940 | 93,000 | 4,700 |
| 1999-08-17 | 951 | 980 | 950 | 980 | 130,000 | 4,900 |
| 1999-08-16 | 1,030 | 1,040 | 980 | 980 | 169,000 | 4,900 |
| 1999-08-13 | 1,040 | 1,055 | 1,030 | 1,030 | 209,000 | 5,150 |
| 1999-08-10 | 1,020 | 1,100 | 1,010 | 1,050 | 618,000 | 5,250 |
| 1999-08-02 | 235 | 264 | 235 | 262 | 2,700,000 | 5,240 |
| 1999-07-30 | 235 | 242 | 231 | 232 | 1,069,000 | 4,640 |
| 1999-07-29 | 220 | 240 | 220 | 240 | 824,000 | 4,800 |
| 1999-07-28 | 220 | 225 | 220 | 220 | 892,000 | 4,400 |
| 1999-07-27 | 230 | 231 | 220 | 223 | 908,000 | 4,460 |
| 1999-07-26 | 237 | 237 | 231 | 232 | 612,000 | 4,640 |
| 1999-07-23 | 236 | 239 | 235 | 238 | 520,000 | 4,760 |
| 1999-07-22 | 243 | 243 | 238 | 238 | 693,000 | 4,760 |
| 1999-07-21 | 239 | 245 | 239 | 245 | 497,000 | 4,900 |
| 1999-07-19 | 242 | 245 | 239 | 239 | 549,000 | 4,780 |
| 1999-07-16 | 241 | 245 | 239 | 239 | 586,000 | 4,780 |
| 1999-07-15 | 240 | 245 | 236 | 245 | 571,000 | 4,900 |
| 1999-07-14 | 240 | 245 | 237 | 239 | 441,000 | 4,780 |
| 1999-07-13 | 240 | 247 | 240 | 242 | 376,000 | 4,840 |
| 1999-07-12 | 248 | 253 | 243 | 248 | 416,000 | 4,960 |
| 1999-07-09 | 237 | 258 | 237 | 258 | 600,000 | 5,160 |
| 1999-07-08 | 241 | 244 | 237 | 238 | 457,000 | 4,760 |
| 1999-07-07 | 244 | 245 | 235 | 241 | 750,000 | 4,820 |
| 1999-07-06 | 248 | 250 | 244 | 245 | 638,000 | 4,900 |
| 1999-07-05 | 248 | 252 | 247 | 248 | 675,000 | 4,960 |
| 1999-07-02 | 250 | 252 | 245 | 248 | 1,523,000 | 4,960 |
| 1999-07-01 | 260 | 261 | 250 | 250 | 305,000 | 5,000 |
| 1999-06-30 | 261 | 266 | 261 | 261 | 365,000 | 5,220 |
| 1999-06-29 | 259 | 270 | 259 | 266 | 292,000 | 5,320 |
| 1999-06-28 | 260 | 260 | 255 | 258 | 332,000 | 5,160 |
| 1999-06-25 | 262 | 263 | 256 | 260 | 327,000 | 5,200 |
| 1999-06-24 | 265 | 269 | 261 | 265 | 329,000 | 5,300 |
| 1999-06-23 | 279 | 279 | 268 | 268 | 444,000 | 5,360 |
| 1999-06-22 | 275 | 278 | 268 | 276 | 320,000 | 5,520 |
| 1999-06-21 | 268 | 280 | 266 | 270 | 1,020,000 | 5,400 |
| 1999-06-18 | 260 | 264 | 256 | 261 | 1,230,000 | 5,220 |
| 1999-06-17 | 275 | 278 | 260 | 260 | 995,000 | 5,200 |
| 1999-06-16 | 300 | 309 | 275 | 278 | 3,199,000 | 5,560 |
| 1999-06-15 | 252 | 291 | 252 | 285 | 2,657,000 | 5,700 |
| 1999-06-14 | 244 | 252 | 240 | 252 | 596,000 | 5,040 |
| 1999-06-11 | 240 | 248 | 235 | 236 | 841,000 | 4,720 |
| 1999-06-10 | 238 | 240 | 236 | 236 | 294,000 | 4,720 |
| 1999-06-09 | 232 | 239 | 230 | 235 | 433,000 | 4,700 |
| 1999-06-08 | 240 | 240 | 234 | 235 | 261,000 | 4,700 |
| 1999-06-07 | 240 | 240 | 232 | 238 | 316,000 | 4,760 |
| 1999-06-04 | 243 | 247 | 238 | 238 | 391,000 | 4,760 |
| 1999-06-03 | 249 | 249 | 242 | 242 | 152,000 | 4,840 |
| 1999-06-02 | 242 | 253 | 242 | 250 | 257,000 | 5,000 |
| 1999-06-01 | 249 | 249 | 240 | 242 | 280,000 | 4,840 |
| 1999-05-31 | 245 | 253 | 243 | 249 | 140,000 | 4,980 |
| 1999-05-28 | 254 | 254 | 247 | 254 | 160,000 | 5,080 |
| 1999-05-27 | 252 | 265 | 252 | 255 | 340,000 | 5,100 |
| 1999-05-26 | 243 | 255 | 240 | 252 | 444,000 | 5,040 |
| 1999-05-25 | 246 | 250 | 242 | 242 | 716,000 | 4,840 |
| 1999-05-24 | 263 | 280 | 241 | 249 | 1,167,000 | 4,980 |
| 1999-05-21 | 270 | 271 | 266 | 268 | 151,000 | 5,360 |
| 1999-05-20 | 288 | 288 | 270 | 275 | 214,000 | 5,500 |
| 1999-05-19 | 275 | 288 | 270 | 288 | 345,000 | 5,760 |
| 1999-05-18 | 281 | 281 | 272 | 273 | 221,000 | 5,460 |
| 1999-05-17 | 289 | 289 | 278 | 278 | 186,000 | 5,560 |
| 1999-05-14 | 284 | 290 | 280 | 290 | 200,000 | 5,800 |
| 1999-05-13 | 290 | 290 | 281 | 285 | 148,000 | 5,700 |
| 1999-05-12 | 288 | 290 | 287 | 290 | 163,000 | 5,800 |
| 1999-05-11 | 299 | 299 | 285 | 288 | 319,000 | 5,760 |
| 1999-05-10 | 300 | 305 | 295 | 298 | 215,000 | 5,960 |
| 1999-05-07 | 300 | 309 | 296 | 301 | 208,000 | 6,020 |
| 1999-05-06 | 290 | 300 | 290 | 300 | 143,000 | 6,000 |
| 1999-04-30 | 300 | 301 | 290 | 293 | 191,000 | 5,860 |
| 1999-04-28 | 304 | 307 | 300 | 300 | 293,000 | 6,000 |
| 1999-04-27 | 314 | 314 | 300 | 303 | 256,000 | 6,060 |
| 1999-04-26 | 315 | 315 | 305 | 310 | 180,000 | 6,200 |
| 1999-04-23 | 300 | 307 | 300 | 305 | 186,000 | 6,100 |
| 1999-04-22 | 302 | 307 | 300 | 300 | 164,000 | 6,000 |
| 1999-04-21 | 310 | 316 | 300 | 307 | 402,000 | 6,140 |
| 1999-04-20 | 342 | 343 | 320 | 320 | 333,000 | 6,400 |
| 1999-04-19 | 335 | 350 | 335 | 343 | 587,000 | 6,860 |
| 1999-04-16 | 320 | 332 | 318 | 330 | 708,000 | 6,600 |
| 1999-04-15 | 300 | 327 | 300 | 315 | 980,000 | 6,300 |
| 1999-04-14 | 290 | 297 | 288 | 297 | 428,000 | 5,940 |
| 1999-04-13 | 280 | 285 | 277 | 285 | 328,000 | 5,700 |
| 1999-04-12 | 280 | 280 | 275 | 278 | 242,000 | 5,560 |
| 1999-04-09 | 272 | 278 | 272 | 275 | 200,000 | 5,500 |
| 1999-04-08 | 275 | 276 | 269 | 272 | 299,000 | 5,440 |
| 1999-04-07 | 269 | 273 | 269 | 273 | 187,000 | 5,460 |
| 1999-04-06 | 276 | 280 | 268 | 272 | 224,000 | 5,440 |
| 1999-04-05 | 270 | 280 | 270 | 276 | 367,000 | 5,520 |
| 1999-04-02 | 267 | 273 | 267 | 270 | 282,000 | 5,400 |
| 1999-04-01 | 278 | 280 | 265 | 266 | 615,000 | 5,320 |
| 1999-03-31 | 282 | 287 | 275 | 287 | 271,000 | 5,740 |
| 1999-03-30 | 293 | 294 | 274 | 279 | 594,000 | 5,580 |
| 1999-03-29 | 274 | 297 | 274 | 288 | 850,000 | 5,760 |
| 1999-03-26 | 258 | 274 | 255 | 270 | 318,000 | 5,400 |
| 1999-03-25 | 251 | 255 | 250 | 255 | 291,000 | 5,100 |
| 1999-03-24 | 255 | 256 | 250 | 252 | 516,000 | 5,040 |
| 1999-03-23 | 257 | 260 | 253 | 256 | 291,000 | 5,120 |
| 1999-03-19 | 261 | 264 | 253 | 255 | 227,000 | 5,100 |
| 1999-03-18 | 265 | 266 | 258 | 260 | 414,000 | 5,200 |
| 1999-03-17 | 260 | 263 | 255 | 261 | 541,000 | 5,220 |
| 1999-03-16 | 250 | 256 | 250 | 255 | 435,000 | 5,100 |
| 1999-03-15 | 259 | 259 | 252 | 252 | 311,000 | 5,040 |
| 1999-03-12 | 259 | 259 | 252 | 257 | 322,000 | 5,140 |
| 1999-03-11 | 266 | 267 | 253 | 259 | 392,000 | 5,180 |
| 1999-03-10 | 250 | 268 | 250 | 261 | 557,000 | 5,220 |
| 1999-03-09 | 255 | 259 | 230 | 250 | 1,058,000 | 5,000 |
| 1999-03-08 | 261 | 270 | 252 | 255 | 1,264,000 | 5,100 |
| 1999-03-05 | 281 | 286 | 251 | 255 | 1,432,000 | 5,100 |
| 1999-03-04 | 287 | 292 | 275 | 280 | 2,305,000 | 5,600 |
| 1999-03-03 | 260 | 284 | 250 | 277 | 7,072,000 | 5,540 |
| 1999-03-02 | 320 | 320 | 320 | 320 | 163,000 | 6,400 |
| 1999-03-01 | 400 | 400 | 400 | 400 | 82,000 | 8,000 |
| 1999-02-26 | 484 | 488 | 480 | 480 | 119,000 | 9,600 |
| 1999-02-25 | 470 | 490 | 470 | 490 | 136,000 | 9,800 |
| 1999-02-24 | 470 | 476 | 470 | 474 | 94,000 | 9,480 |
| 1999-02-23 | 478 | 480 | 475 | 475 | 133,000 | 9,500 |
| 1999-02-22 | 477 | 484 | 475 | 484 | 85,000 | 9,680 |
| 1999-02-19 | 482 | 485 | 476 | 480 | 219,000 | 9,600 |
| 1999-02-18 | 488 | 489 | 481 | 482 | 81,000 | 9,640 |
| 1999-02-17 | 495 | 499 | 489 | 497 | 127,000 | 9,940 |
| 1999-02-16 | 500 | 501 | 494 | 494 | 115,000 | 9,880 |
| 1999-02-15 | 505 | 507 | 490 | 501 | 196,000 | 10,020 |
| 1999-02-12 | 492 | 509 | 489 | 500 | 712,000 | 10,000 |
| 1999-02-10 | 479 | 497 | 472 | 493 | 688,000 | 9,860 |
| 1999-02-09 | 494 | 494 | 478 | 478 | 190,000 | 9,560 |
| 1999-02-08 | 495 | 495 | 482 | 493 | 228,000 | 9,860 |
| 1999-02-05 | 495 | 505 | 490 | 498 | 650,000 | 9,960 |
| 1999-02-04 | 498 | 505 | 485 | 501 | 1,253,000 | 10,020 |
| 1999-02-03 | 487 | 500 | 481 | 493 | 963,000 | 9,860 |
| 1999-02-02 | 467 | 490 | 467 | 485 | 279,000 | 9,700 |
| 1999-02-01 | 478 | 478 | 468 | 472 | 135,000 | 9,440 |
| 1999-01-29 | 465 | 479 | 461 | 477 | 358,000 | 9,540 |
| 1999-01-28 | 456 | 466 | 455 | 461 | 340,000 | 9,220 |
| 1999-01-27 | 468 | 468 | 454 | 455 | 108,000 | 9,100 |
| 1999-01-26 | 456 | 473 | 456 | 468 | 474,000 | 9,360 |
| 1999-01-25 | 458 | 460 | 453 | 458 | 136,000 | 9,160 |
| 1999-01-22 | 456 | 470 | 455 | 469 | 581,000 | 9,380 |
| 1999-01-21 | 470 | 500 | 460 | 466 | 1,623,000 | 9,320 |
| 1999-01-20 | 414 | 470 | 414 | 470 | 2,076,000 | 9,400 |
| 1999-01-19 | 421 | 422 | 415 | 419 | 52,000 | 8,380 |
| 1999-01-18 | 426 | 426 | 415 | 417 | 67,000 | 8,340 |
| 1999-01-14 | 408 | 429 | 408 | 424 | 477,000 | 8,480 |
| 1999-01-13 | 415 | 427 | 410 | 414 | 471,000 | 8,280 |
| 1999-01-12 | 400 | 413 | 395 | 413 | 159,000 | 8,260 |
| 1999-01-11 | 390 | 405 | 390 | 403 | 107,000 | 8,060 |
| 1999-01-08 | 397 | 397 | 389 | 390 | 192,000 | 7,800 |
| 1999-01-07 | 393 | 405 | 392 | 397 | 88,000 | 7,940 |
| 1999-01-06 | 392 | 395 | 390 | 393 | 154,000 | 7,860 |
| 1999-01-05 | 410 | 410 | 396 | 397 | 102,000 | 7,940 |
| 1999-01-04 | 404 | 413 | 404 | 410 | 44,000 | 8,200 |
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
