9232 (株)パスコの時系列データ [2000年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2000-12-29	360	365	358	360	14,000	1,800
2000-12-28	370	370	360	360	25,000	1,800
2000-12-27	370	370	360	370	20,000	1,850
2000-12-26	370	371	360	370	38,000	1,850
2000-12-25	375	382	370	370	30,000	1,850
2000-12-22	370	380	370	380	21,000	1,900
2000-12-21	360	370	359	370	24,000	1,850
2000-12-20	380	390	370	385	36,000	1,925
2000-12-19	415	415	382	384	18,000	1,920
2000-12-18	430	430	410	410	10,000	2,050
2000-12-15	433	433	416	417	37,000	2,085
2000-12-14	420	426	420	426	8,000	2,130
2000-12-13	421	421	415	416	13,000	2,080
2000-12-12	415	432	411	421	7,000	2,105
2000-12-11	410	441	410	440	18,000	2,200
2000-12-08	440	440	410	410	58,000	2,050
2000-12-07	428	431	420	422	20,000	2,110
2000-12-06	432	440	432	432	14,000	2,160
2000-12-05	452	452	431	432	29,000	2,160
2000-12-04	455	470	450	452	22,000	2,260
2000-12-01	430	440	420	440	55,000	2,200
2000-11-30	396	405	391	405	16,000	2,025
2000-11-29	385	394	385	391	12,000	1,955
2000-11-28	407	407	366	371	19,000	1,855
2000-11-27	397	408	397	405	32,000	2,025
2000-11-24	365	382	360	382	12,000	1,910
2000-11-22	361	363	356	363	17,000	1,815
2000-11-21	364	365	356	357	11,000	1,785
2000-11-20	360	368	360	365	20,000	1,825
2000-11-17	360	365	345	360	44,000	1,800
2000-11-16	376	379	366	366	42,000	1,830
2000-11-15	405	405	375	375	30,000	1,875
2000-11-14	400	400	388	390	29,000	1,950
2000-11-13	409	409	392	400	29,000	2,000
2000-11-10	400	417	400	412	13,000	2,060
2000-11-09	414	414	400	402	27,000	2,010
2000-11-08	415	430	412	418	7,000	2,090
2000-11-07	424	430	415	420	28,000	2,100
2000-11-06	411	422	411	422	32,000	2,110
2000-11-02	420	420	419	420	8,000	2,100
2000-11-01	400	430	400	410	23,000	2,050
2000-10-31	413	415	389	405	53,000	2,025
2000-10-30	423	431	413	413	37,000	2,065
2000-10-27	430	430	415	415	31,000	2,075
2000-10-26	425	430	413	430	46,000	2,150
2000-10-25	456	456	440	449	24,000	2,245
2000-10-24	458	458	457	458	8,000	2,290
2000-10-23	458	465	458	460	14,000	2,300
2000-10-20	458	460	443	458	42,000	2,290
2000-10-19	459	466	459	460	43,000	2,300
2000-10-18	488	488	465	465	23,000	2,325
2000-10-17	490	490	490	490	13,000	2,450
2000-10-16	479	491	479	485	58,000	2,425
2000-10-13	455	480	455	470	40,000	2,350
2000-10-12	454	475	454	475	39,000	2,375
2000-10-11	477	477	459	459	15,000	2,295
2000-10-10	480	480	475	477	21,000	2,385
2000-10-06	480	485	473	484	127,000	2,420
2000-10-05	469	477	469	475	140,000	2,375
2000-10-04	469	469	460	464	49,000	2,320
2000-10-03	465	470	465	467	25,000	2,335
2000-10-02	470	470	460	465	30,000	2,325
2000-09-29	477	479	471	472	39,000	2,360
2000-09-28	480	483	468	471	57,000	2,355
2000-09-27	486	486	480	480	32,000	2,400
2000-09-26	500	503	490	500	28,000	2,500
2000-09-25	510	510	504	504	26,000	2,520
2000-09-22	511	511	495	496	19,000	2,480
2000-09-21	500	515	495	515	36,000	2,575
2000-09-20	504	510	499	509	34,000	2,545
2000-09-19	495	509	490	509	34,000	2,545
2000-09-18	520	520	506	509	19,000	2,545
2000-09-14	500	504	499	504	24,000	2,520
2000-09-13	521	522	495	500	31,000	2,500
2000-09-12	510	521	510	521	18,000	2,605
2000-09-11	503	510	500	510	15,000	2,550
2000-09-08	495	503	495	503	32,000	2,515
2000-09-07	495	500	494	495	25,000	2,475
2000-09-06	491	494	490	494	13,000	2,470
2000-09-05	510	510	500	509	21,000	2,545
2000-09-04	502	509	500	505	24,000	2,525
2000-09-01	521	521	495	497	53,000	2,485
2000-08-31	523	524	521	524	11,000	2,620
2000-08-30	535	535	520	524	46,000	2,620
2000-08-29	543	543	530	535	29,000	2,675
2000-08-28	542	545	536	536	26,000	2,680
2000-08-25	540	550	531	550	30,000	2,750
2000-08-24	540	541	539	540	22,000	2,700
2000-08-23	557	560	547	548	12,000	2,740
2000-08-22	551	551	550	550	17,000	2,750
2000-08-21	540	550	540	550	6,000	2,750
2000-08-18	541	541	530	539	13,000	2,695
2000-08-17	541	541	535	535	10,000	2,675
2000-08-16	552	562	552	561	10,000	2,805
2000-08-15	562	562	547	552	18,000	2,760
2000-08-14	540	550	535	537	29,000	2,685
2000-08-11	531	540	531	540	19,000	2,700
2000-08-10	530	545	530	531	23,000	2,655
2000-08-09	540	550	540	545	20,000	2,725
2000-08-08	554	554	540	540	18,000	2,700
2000-08-07	530	564	530	554	29,000	2,770
2000-08-04	531	540	531	540	12,000	2,700
2000-08-03	530	531	530	530	15,000	2,650
2000-08-02	525	536	525	535	27,000	2,675
2000-08-01	514	574	514	565	12,000	2,825
2000-07-31	525	532	513	513	22,000	2,565
2000-07-28	531	535	530	532	23,000	2,660
2000-07-27	560	560	528	528	42,000	2,640
2000-07-26	561	565	560	560	15,000	2,800
2000-07-25	540	560	539	560	12,000	2,800
2000-07-24	544	544	537	539	62,000	2,695
2000-07-21	570	576	553	554	23,000	2,770
2000-07-19	580	582	578	578	21,000	2,890
2000-07-18	591	600	579	600	36,000	3,000
2000-07-17	573	610	573	590	38,000	2,950
2000-07-14	576	584	576	578	48,000	2,890
2000-07-13	600	605	586	586	20,000	2,930
2000-07-12	604	614	604	604	19,000	3,020
2000-07-11	616	617	604	604	32,000	3,020
2000-07-10	605	617	603	603	17,000	3,015
2000-07-07	625	630	605	605	61,000	3,025
2000-07-06	616	620	616	619	24,000	3,095
2000-07-05	619	619	612	612	21,000	3,060
2000-07-04	620	620	610	618	37,000	3,090
2000-07-03	619	619	611	611	24,000	3,055
2000-06-30	626	626	610	619	19,000	3,095
2000-06-29	600	613	600	613	18,000	3,065
2000-06-28	600	610	600	601	26,000	3,005
2000-06-27	600	609	599	609	13,000	3,045
2000-06-26	629	629	600	600	23,000	3,000
2000-06-23	607	611	600	601	18,000	3,005
2000-06-22	610	630	600	610	55,000	3,050
2000-06-21	610	624	610	624	28,000	3,120
2000-06-20	610	616	610	615	13,000	3,075
2000-06-19	642	642	609	620	42,000	3,100
2000-06-16	630	630	610	610	126,000	3,050
2000-06-15	631	649	630	630	11,000	3,150
2000-06-14	649	649	629	629	23,000	3,145
2000-06-13	648	649	630	649	62,000	3,245
2000-06-12	633	635	621	630	27,000	3,150
2000-06-09	621	631	621	628	30,000	3,140
2000-06-08	617	622	617	621	12,000	3,105
2000-06-07	615	621	615	617	24,000	3,085
2000-06-06	610	621	599	621	60,000	3,105
2000-06-05	610	620	608	620	45,000	3,100
2000-06-02	619	619	603	603	35,000	3,015
2000-06-01	609	615	603	615	17,000	3,075
2000-05-31	610	617	596	615	48,000	3,075
2000-05-30	602	630	602	620	20,000	3,100
2000-05-29	600	602	600	602	16,000	3,010
2000-05-26	604	605	600	604	14,000	3,020
2000-05-25	630	630	602	612	27,000	3,060
2000-05-24	620	622	571	600	88,000	3,000
2000-05-23	650	659	640	654	81,000	3,270
2000-05-22	679	679	645	659	45,000	3,295
2000-05-19	676	690	662	690	60,000	3,450
2000-05-18	703	703	662	676	58,000	3,380
2000-05-17	715	715	695	710	235,000	3,550
2000-05-16	611	690	610	675	160,000	3,375
2000-05-15	582	627	582	611	75,000	3,055
2000-05-12	580	580	557	578	52,000	2,890
2000-05-11	570	570	559	570	51,000	2,850
2000-05-10	565	580	560	570	53,000	2,850
2000-05-09	563	568	551	553	41,000	2,765
2000-05-08	579	579	565	570	62,000	2,850
2000-05-02	561	575	561	571	67,000	2,855
2000-05-01	555	569	550	569	73,000	2,845
2000-04-28	550	585	550	551	64,000	2,755
2000-04-27	550	555	546	546	72,000	2,730
2000-04-26	542	560	540	549	51,000	2,745
2000-04-25	583	584	530	541	85,000	2,705
2000-04-24	571	571	550	553	47,000	2,765
2000-04-21	572	572	541	541	44,000	2,705
2000-04-20	579	583	570	582	74,000	2,910
2000-04-19	608	610	578	584	97,000	2,920
2000-04-18	590	590	570	575	81,000	2,875
2000-04-17	570	612	570	573	73,000	2,865
2000-04-14	620	621	610	620	254,000	3,100
2000-04-13	648	648	618	620	23,000	3,100
2000-04-12	638	648	635	638	28,000	3,190
2000-04-11	636	645	635	638	28,000	3,190
2000-04-10	658	658	636	636	75,000	3,180
2000-04-07	648	670	630	648	55,000	3,240
2000-04-06	649	649	635	636	29,000	3,180
2000-04-05	652	674	644	650	37,000	3,250
2000-04-04	680	680	655	655	60,000	3,275
2000-04-03	680	700	665	665	48,000	3,325
2000-03-31	695	715	670	685	56,000	3,425
2000-03-30	711	720	690	695	59,000	3,475
2000-03-29	670	745	660	721	119,000	3,605
2000-03-28	683	683	636	661	91,000	3,305
2000-03-27	600	699	600	681	228,000	3,405
2000-03-24	531	599	531	599	146,000	2,995
2000-03-23	530	531	524	530	19,000	2,650
2000-03-22	550	560	531	533	24,000	2,665
2000-03-21	540	541	530	540	71,000	2,700
2000-03-17	541	541	520	530	82,000	2,650
2000-03-16	516	565	516	550	38,000	2,750
2000-03-15	541	541	530	541	44,000	2,705
2000-03-14	560	560	532	541	57,000	2,705
2000-03-13	531	561	529	550	486,000	2,750
2000-03-10	572	572	530	540	117,000	2,700
2000-03-09	530	530	512	512	61,000	2,560
2000-03-08	536	548	535	535	33,000	2,675
2000-03-07	540	549	537	540	57,000	2,700
2000-03-06	576	585	550	550	31,000	2,750
2000-03-03	585	595	577	577	42,000	2,885
2000-03-02	595	598	582	585	45,000	2,925
2000-03-01	594	609	594	594	69,000	2,970
2000-02-29	591	601	588	593	57,000	2,965
2000-02-28	590	600	590	591	78,000	2,955
2000-02-25	600	600	580	599	61,000	2,995
2000-02-24	560	575	554	572	39,000	2,860
2000-02-23	541	560	540	540	31,000	2,700
2000-02-22	560	560	540	541	47,000	2,705
2000-02-21	579	579	560	561	34,000	2,805
2000-02-18	601	609	576	576	38,000	2,880
2000-02-17	574	600	574	595	58,000	2,975
2000-02-16	560	573	552	573	108,000	2,865
2000-02-15	600	600	571	590	104,000	2,950
2000-02-14	650	650	600	600	39,000	3,000
2000-02-10	665	665	650	660	49,000	3,300
2000-02-09	664	680	664	680	24,000	3,400
2000-02-08	696	700	661	664	34,000	3,320
2000-02-07	705	705	696	696	40,000	3,480
2000-02-04	713	715	712	712	22,000	3,560
2000-02-03	716	716	706	710	14,000	3,550
2000-02-02	747	747	712	713	17,000	3,565
2000-02-01	718	729	715	718	37,000	3,590
2000-01-31	707	747	707	708	5,000	3,540
2000-01-28	710	711	700	706	41,000	3,530
2000-01-27	712	722	710	720	22,000	3,600
2000-01-26	725	735	725	726	19,000	3,630
2000-01-25	725	740	725	740	28,000	3,700
2000-01-24	750	750	733	750	19,000	3,750
2000-01-21	729	729	720	720	11,000	3,600
2000-01-20	740	740	725	733	12,000	3,665
2000-01-19	726	748	725	740	39,000	3,700
2000-01-18	760	760	725	725	26,000	3,625
2000-01-17	730	760	720	760	26,000	3,800
2000-01-14	770	780	720	720	35,000	3,600
2000-01-13	701	768	701	760	43,000	3,800
2000-01-12	720	720	701	701	34,000	3,505
2000-01-11	720	730	710	721	13,000	3,605
2000-01-07	701	722	700	720	38,000	3,600
2000-01-06	698	700	690	700	42,000	3,500
2000-01-05	700	701	690	699	79,000	3,495
2000-01-04	749	749	700	700	16,000	3,500

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 [2000年度]

9232 (株)パスコの時系列データ [2000年度]