9232 (株)パスコ の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 251 | 279 | 251 | 279 | 12,000 | 1,395 |
| 2001-12-27 | 249 | 251 | 249 | 251 | 11,000 | 1,255 |
| 2001-12-26 | 253 | 258 | 253 | 255 | 21,000 | 1,275 |
| 2001-12-25 | 280 | 285 | 250 | 250 | 26,000 | 1,250 |
| 2001-12-21 | 272 | 280 | 272 | 280 | 19,000 | 1,400 |
| 2001-12-20 | 260 | 269 | 256 | 269 | 24,000 | 1,345 |
| 2001-12-19 | 269 | 269 | 257 | 257 | 34,000 | 1,285 |
| 2001-12-18 | 267 | 269 | 267 | 269 | 17,000 | 1,345 |
| 2001-12-17 | 269 | 269 | 262 | 265 | 32,000 | 1,325 |
| 2001-12-14 | 264 | 269 | 261 | 269 | 101,000 | 1,345 |
| 2001-12-13 | 247 | 254 | 245 | 249 | 11,000 | 1,245 |
| 2001-12-12 | 254 | 254 | 247 | 247 | 20,000 | 1,235 |
| 2001-12-11 | 260 | 260 | 254 | 254 | 10,000 | 1,270 |
| 2001-12-10 | 267 | 267 | 260 | 260 | 8,000 | 1,300 |
| 2001-12-07 | 275 | 275 | 270 | 270 | 12,000 | 1,350 |
| 2001-12-06 | 283 | 283 | 269 | 275 | 23,000 | 1,375 |
| 2001-12-05 | 283 | 283 | 268 | 268 | 17,000 | 1,340 |
| 2001-12-04 | 265 | 268 | 263 | 263 | 13,000 | 1,315 |
| 2001-12-03 | 280 | 285 | 265 | 265 | 17,000 | 1,325 |
| 2001-11-30 | 277 | 277 | 275 | 275 | 7,000 | 1,375 |
| 2001-11-29 | 276 | 277 | 276 | 277 | 7,000 | 1,385 |
| 2001-11-28 | 286 | 286 | 272 | 272 | 9,000 | 1,360 |
| 2001-11-27 | 281 | 287 | 281 | 285 | 20,000 | 1,425 |
| 2001-11-26 | 290 | 290 | 280 | 281 | 25,000 | 1,405 |
| 2001-11-22 | 280 | 280 | 277 | 280 | 8,000 | 1,400 |
| 2001-11-21 | 286 | 286 | 282 | 285 | 13,000 | 1,425 |
| 2001-11-20 | 282 | 284 | 280 | 280 | 15,000 | 1,400 |
| 2001-11-19 | 281 | 286 | 281 | 284 | 6,000 | 1,420 |
| 2001-11-16 | 289 | 289 | 286 | 286 | 13,000 | 1,430 |
| 2001-11-15 | 286 | 286 | 285 | 286 | 15,000 | 1,430 |
| 2001-11-14 | 288 | 288 | 279 | 281 | 11,000 | 1,405 |
| 2001-11-13 | 292 | 292 | 282 | 283 | 7,000 | 1,415 |
| 2001-11-12 | 282 | 282 | 277 | 282 | 7,000 | 1,410 |
| 2001-11-09 | 295 | 297 | 288 | 288 | 23,000 | 1,440 |
| 2001-11-08 | 288 | 288 | 286 | 286 | 12,000 | 1,430 |
| 2001-11-07 | 289 | 292 | 285 | 287 | 22,000 | 1,435 |
| 2001-11-06 | 296 | 296 | 287 | 288 | 15,000 | 1,440 |
| 2001-11-05 | 294 | 297 | 290 | 293 | 23,000 | 1,465 |
| 2001-11-02 | 307 | 307 | 295 | 295 | 28,000 | 1,475 |
| 2001-11-01 | 310 | 310 | 300 | 303 | 45,000 | 1,515 |
| 2001-10-31 | 310 | 310 | 298 | 300 | 26,000 | 1,500 |
| 2001-10-30 | 304 | 305 | 301 | 305 | 14,000 | 1,525 |
| 2001-10-29 | 309 | 319 | 307 | 307 | 27,000 | 1,535 |
| 2001-10-26 | 310 | 312 | 305 | 308 | 41,000 | 1,540 |
| 2001-10-25 | 319 | 321 | 318 | 321 | 52,000 | 1,605 |
| 2001-10-24 | 320 | 325 | 316 | 316 | 52,000 | 1,580 |
| 2001-10-23 | 300 | 315 | 300 | 315 | 32,000 | 1,575 |
| 2001-10-22 | 314 | 314 | 300 | 300 | 36,000 | 1,500 |
| 2001-10-19 | 328 | 328 | 310 | 315 | 22,000 | 1,575 |
| 2001-10-18 | 332 | 332 | 321 | 330 | 33,000 | 1,650 |
| 2001-10-17 | 330 | 335 | 330 | 334 | 52,000 | 1,670 |
| 2001-10-16 | 318 | 343 | 315 | 337 | 145,000 | 1,685 |
| 2001-10-15 | 309 | 315 | 307 | 313 | 29,000 | 1,565 |
| 2001-10-12 | 310 | 315 | 308 | 309 | 20,000 | 1,545 |
| 2001-10-11 | 299 | 310 | 299 | 305 | 25,000 | 1,525 |
| 2001-10-10 | 307 | 307 | 299 | 299 | 29,000 | 1,495 |
| 2001-10-09 | 326 | 326 | 310 | 312 | 39,000 | 1,560 |
| 2001-10-05 | 325 | 325 | 313 | 321 | 33,000 | 1,605 |
| 2001-10-04 | 301 | 320 | 301 | 320 | 64,000 | 1,600 |
| 2001-10-03 | 310 | 319 | 303 | 310 | 55,000 | 1,550 |
| 2001-10-02 | 299 | 308 | 294 | 305 | 54,000 | 1,525 |
| 2001-10-01 | 295 | 310 | 290 | 299 | 77,000 | 1,495 |
| 2001-09-28 | 264 | 285 | 264 | 285 | 43,000 | 1,425 |
| 2001-09-27 | 250 | 260 | 250 | 260 | 167,000 | 1,300 |
| 2001-09-26 | 241 | 250 | 241 | 250 | 15,000 | 1,250 |
| 2001-09-25 | 270 | 275 | 230 | 231 | 37,000 | 1,155 |
| 2001-09-21 | 245 | 250 | 245 | 250 | 24,000 | 1,250 |
| 2001-09-20 | 257 | 258 | 248 | 250 | 29,000 | 1,250 |
| 2001-09-19 | 246 | 257 | 246 | 257 | 31,000 | 1,285 |
| 2001-09-18 | 242 | 256 | 242 | 246 | 19,000 | 1,230 |
| 2001-09-17 | 259 | 259 | 240 | 247 | 27,000 | 1,235 |
| 2001-09-14 | 237 | 276 | 235 | 264 | 72,000 | 1,320 |
| 2001-09-13 | 232 | 238 | 232 | 237 | 33,000 | 1,185 |
| 2001-09-12 | 221 | 239 | 221 | 230 | 33,000 | 1,150 |
| 2001-09-11 | 261 | 263 | 256 | 261 | 22,000 | 1,305 |
| 2001-09-10 | 283 | 283 | 276 | 276 | 10,000 | 1,380 |
| 2001-09-07 | 288 | 290 | 282 | 282 | 17,000 | 1,410 |
| 2001-09-06 | 290 | 290 | 290 | 290 | 7,000 | 1,450 |
| 2001-09-05 | 300 | 300 | 295 | 295 | 18,000 | 1,475 |
| 2001-09-04 | 301 | 305 | 295 | 301 | 31,000 | 1,505 |
| 2001-09-03 | 320 | 325 | 315 | 315 | 16,000 | 1,575 |
| 2001-08-31 | 328 | 332 | 320 | 320 | 21,000 | 1,600 |
| 2001-08-30 | 339 | 339 | 330 | 330 | 11,000 | 1,650 |
| 2001-08-29 | 330 | 334 | 330 | 334 | 5,000 | 1,670 |
| 2001-08-28 | 342 | 342 | 333 | 333 | 14,000 | 1,665 |
| 2001-08-27 | 337 | 337 | 337 | 337 | 14,000 | 1,685 |
| 2001-08-24 | 320 | 322 | 320 | 322 | 9,000 | 1,610 |
| 2001-08-23 | 325 | 325 | 320 | 320 | 4,000 | 1,600 |
| 2001-08-22 | 321 | 322 | 319 | 320 | 21,000 | 1,600 |
| 2001-08-21 | 321 | 322 | 320 | 321 | 8,000 | 1,605 |
| 2001-08-20 | 336 | 336 | 330 | 330 | 9,000 | 1,650 |
| 2001-08-17 | 334 | 334 | 331 | 331 | 11,000 | 1,655 |
| 2001-08-16 | 344 | 344 | 331 | 331 | 8,000 | 1,655 |
| 2001-08-15 | 345 | 345 | 341 | 345 | 14,000 | 1,725 |
| 2001-08-14 | 332 | 340 | 331 | 340 | 15,000 | 1,700 |
| 2001-08-13 | 350 | 350 | 330 | 330 | 11,000 | 1,650 |
| 2001-08-10 | 350 | 351 | 350 | 350 | 16,000 | 1,750 |
| 2001-08-09 | 340 | 340 | 340 | 340 | 12,000 | 1,700 |
| 2001-08-08 | 341 | 342 | 341 | 342 | 4,000 | 1,710 |
| 2001-08-07 | 344 | 345 | 344 | 344 | 16,000 | 1,720 |
| 2001-08-06 | 345 | 345 | 340 | 345 | 7,000 | 1,725 |
| 2001-08-03 | 345 | 355 | 345 | 354 | 9,000 | 1,770 |
| 2001-08-02 | 345 | 352 | 344 | 350 | 45,000 | 1,750 |
| 2001-08-01 | 345 | 345 | 338 | 345 | 29,000 | 1,725 |
| 2001-07-31 | 333 | 340 | 330 | 340 | 43,000 | 1,700 |
| 2001-07-30 | 345 | 345 | 331 | 332 | 19,000 | 1,660 |
| 2001-07-27 | 340 | 347 | 340 | 347 | 11,000 | 1,735 |
| 2001-07-26 | 354 | 354 | 349 | 350 | 13,000 | 1,750 |
| 2001-07-25 | 357 | 357 | 351 | 355 | 12,000 | 1,775 |
| 2001-07-24 | 355 | 357 | 355 | 357 | 11,000 | 1,785 |
| 2001-07-23 | 356 | 360 | 350 | 355 | 7,000 | 1,775 |
| 2001-07-19 | 360 | 361 | 358 | 360 | 88,000 | 1,800 |
| 2001-07-18 | 360 | 360 | 360 | 360 | 15,000 | 1,800 |
| 2001-07-17 | 359 | 360 | 359 | 360 | 6,000 | 1,800 |
| 2001-07-16 | 360 | 360 | 360 | 360 | 4,000 | 1,800 |
| 2001-07-13 | 360 | 360 | 355 | 355 | 8,000 | 1,775 |
| 2001-07-12 | 363 | 363 | 358 | 361 | 11,000 | 1,805 |
| 2001-07-11 | 355 | 365 | 348 | 365 | 52,000 | 1,825 |
| 2001-07-10 | 370 | 370 | 355 | 359 | 13,000 | 1,795 |
| 2001-07-09 | 372 | 372 | 366 | 366 | 29,000 | 1,830 |
| 2001-07-06 | 377 | 377 | 373 | 373 | 11,000 | 1,865 |
| 2001-07-05 | 382 | 382 | 378 | 380 | 12,000 | 1,900 |
| 2001-07-04 | 382 | 390 | 382 | 388 | 11,000 | 1,940 |
| 2001-07-03 | 384 | 386 | 384 | 386 | 4,000 | 1,930 |
| 2001-07-02 | 391 | 391 | 380 | 384 | 25,000 | 1,920 |
| 2001-06-29 | 403 | 405 | 399 | 399 | 23,000 | 1,995 |
| 2001-06-28 | 395 | 400 | 395 | 398 | 20,000 | 1,990 |
| 2001-06-27 | 405 | 405 | 382 | 382 | 26,000 | 1,910 |
| 2001-06-26 | 399 | 406 | 399 | 405 | 22,000 | 2,025 |
| 2001-06-25 | 400 | 410 | 398 | 403 | 29,000 | 2,015 |
| 2001-06-22 | 384 | 390 | 384 | 390 | 10,000 | 1,950 |
| 2001-06-21 | 391 | 391 | 373 | 373 | 12,000 | 1,865 |
| 2001-06-20 | 380 | 380 | 370 | 374 | 17,000 | 1,870 |
| 2001-06-19 | 390 | 390 | 388 | 388 | 5,000 | 1,940 |
| 2001-06-18 | 390 | 390 | 388 | 388 | 2,000 | 1,940 |
| 2001-06-15 | 378 | 378 | 371 | 371 | 15,000 | 1,855 |
| 2001-06-14 | 375 | 379 | 375 | 379 | 5,000 | 1,895 |
| 2001-06-13 | 372 | 380 | 372 | 380 | 12,000 | 1,900 |
| 2001-06-12 | 380 | 386 | 380 | 380 | 15,000 | 1,900 |
| 2001-06-11 | 399 | 399 | 386 | 389 | 9,000 | 1,945 |
| 2001-06-08 | 389 | 390 | 384 | 390 | 89,000 | 1,950 |
| 2001-06-07 | 399 | 399 | 399 | 399 | 1,000 | 1,995 |
| 2001-06-06 | 400 | 405 | 400 | 400 | 8,000 | 2,000 |
| 2001-06-05 | 402 | 405 | 401 | 405 | 14,000 | 2,025 |
| 2001-06-04 | 401 | 401 | 400 | 401 | 6,000 | 2,005 |
| 2001-06-01 | 412 | 412 | 400 | 400 | 14,000 | 2,000 |
| 2001-05-31 | 403 | 403 | 400 | 402 | 34,000 | 2,010 |
| 2001-05-30 | 412 | 414 | 406 | 406 | 18,000 | 2,030 |
| 2001-05-29 | 418 | 418 | 415 | 415 | 18,000 | 2,075 |
| 2001-05-28 | 420 | 424 | 408 | 424 | 25,000 | 2,120 |
| 2001-05-25 | 420 | 421 | 420 | 420 | 11,000 | 2,100 |
| 2001-05-24 | 420 | 420 | 418 | 418 | 7,000 | 2,090 |
| 2001-05-23 | 418 | 426 | 418 | 421 | 12,000 | 2,105 |
| 2001-05-22 | 428 | 428 | 418 | 421 | 37,000 | 2,105 |
| 2001-05-21 | 428 | 428 | 410 | 413 | 25,000 | 2,065 |
| 2001-05-18 | 410 | 427 | 410 | 427 | 30,000 | 2,135 |
| 2001-05-17 | 426 | 427 | 411 | 413 | 14,000 | 2,065 |
| 2001-05-16 | 415 | 425 | 415 | 425 | 10,000 | 2,125 |
| 2001-05-15 | 428 | 428 | 423 | 427 | 9,000 | 2,135 |
| 2001-05-14 | 418 | 424 | 418 | 423 | 11,000 | 2,115 |
| 2001-05-11 | 411 | 420 | 411 | 420 | 10,000 | 2,100 |
| 2001-05-10 | 419 | 419 | 416 | 416 | 12,000 | 2,080 |
| 2001-05-09 | 420 | 420 | 413 | 413 | 12,000 | 2,065 |
| 2001-05-08 | 421 | 425 | 414 | 414 | 21,000 | 2,070 |
| 2001-05-07 | 420 | 423 | 420 | 420 | 20,000 | 2,100 |
| 2001-05-02 | 432 | 432 | 421 | 421 | 16,000 | 2,105 |
| 2001-05-01 | 419 | 430 | 419 | 430 | 13,000 | 2,150 |
| 2001-04-27 | 429 | 430 | 422 | 425 | 10,000 | 2,125 |
| 2001-04-26 | 429 | 430 | 421 | 429 | 22,000 | 2,145 |
| 2001-04-25 | 420 | 430 | 418 | 430 | 21,000 | 2,150 |
| 2001-04-24 | 418 | 418 | 403 | 408 | 12,000 | 2,040 |
| 2001-04-23 | 411 | 420 | 411 | 419 | 18,000 | 2,095 |
| 2001-04-20 | 419 | 420 | 417 | 418 | 6,000 | 2,090 |
| 2001-04-19 | 420 | 420 | 415 | 420 | 16,000 | 2,100 |
| 2001-04-18 | 415 | 420 | 410 | 420 | 16,000 | 2,100 |
| 2001-04-17 | 410 | 410 | 410 | 410 | 3,000 | 2,050 |
| 2001-04-16 | 420 | 420 | 410 | 410 | 4,000 | 2,050 |
| 2001-04-13 | 401 | 415 | 401 | 415 | 8,000 | 2,075 |
| 2001-04-12 | 406 | 406 | 404 | 405 | 11,000 | 2,025 |
| 2001-04-11 | 411 | 411 | 400 | 406 | 22,000 | 2,030 |
| 2001-04-10 | 410 | 417 | 410 | 411 | 4,000 | 2,055 |
| 2001-04-09 | 419 | 419 | 410 | 410 | 6,000 | 2,050 |
| 2001-04-06 | 431 | 438 | 415 | 415 | 20,000 | 2,075 |
| 2001-04-05 | 415 | 420 | 412 | 420 | 21,000 | 2,100 |
| 2001-04-04 | 413 | 415 | 405 | 415 | 26,000 | 2,075 |
| 2001-04-03 | 402 | 415 | 402 | 410 | 29,000 | 2,050 |
| 2001-04-02 | 415 | 415 | 398 | 401 | 27,000 | 2,005 |
| 2001-03-30 | 430 | 430 | 411 | 411 | 20,000 | 2,055 |
| 2001-03-29 | 437 | 440 | 425 | 425 | 30,000 | 2,125 |
| 2001-03-28 | 424 | 440 | 421 | 435 | 60,000 | 2,175 |
| 2001-03-27 | 415 | 425 | 400 | 414 | 43,000 | 2,070 |
| 2001-03-26 | 411 | 415 | 396 | 415 | 77,000 | 2,075 |
| 2001-03-23 | 415 | 425 | 396 | 396 | 37,000 | 1,980 |
| 2001-03-22 | 429 | 441 | 405 | 425 | 22,000 | 2,125 |
| 2001-03-21 | 398 | 430 | 398 | 430 | 48,000 | 2,150 |
| 2001-03-19 | 400 | 410 | 400 | 405 | 15,000 | 2,025 |
| 2001-03-16 | 399 | 412 | 399 | 400 | 17,000 | 2,000 |
| 2001-03-15 | 381 | 405 | 381 | 405 | 37,000 | 2,025 |
| 2001-03-14 | 380 | 385 | 376 | 376 | 35,000 | 1,880 |
| 2001-03-13 | 376 | 386 | 376 | 380 | 20,000 | 1,900 |
| 2001-03-12 | 409 | 409 | 401 | 401 | 8,000 | 2,005 |
| 2001-03-09 | 390 | 405 | 390 | 402 | 81,000 | 2,010 |
| 2001-03-08 | 412 | 425 | 412 | 421 | 14,000 | 2,105 |
| 2001-03-07 | 430 | 430 | 403 | 403 | 15,000 | 2,015 |
| 2001-03-06 | 391 | 416 | 391 | 416 | 29,000 | 2,080 |
| 2001-03-05 | 406 | 406 | 400 | 400 | 15,000 | 2,000 |
| 2001-03-02 | 433 | 433 | 405 | 405 | 10,000 | 2,025 |
| 2001-03-01 | 410 | 439 | 406 | 418 | 33,000 | 2,090 |
| 2001-02-28 | 434 | 434 | 411 | 411 | 24,000 | 2,055 |
| 2001-02-27 | 458 | 459 | 444 | 444 | 37,000 | 2,220 |
| 2001-02-26 | 419 | 466 | 419 | 464 | 58,000 | 2,320 |
| 2001-02-23 | 410 | 419 | 410 | 419 | 22,000 | 2,095 |
| 2001-02-22 | 407 | 414 | 407 | 411 | 32,000 | 2,055 |
| 2001-02-21 | 410 | 412 | 410 | 412 | 24,000 | 2,060 |
| 2001-02-20 | 410 | 414 | 410 | 411 | 12,000 | 2,055 |
| 2001-02-19 | 408 | 410 | 407 | 410 | 15,000 | 2,050 |
| 2001-02-16 | 412 | 412 | 407 | 410 | 25,000 | 2,050 |
| 2001-02-15 | 400 | 412 | 400 | 412 | 47,000 | 2,060 |
| 2001-02-14 | 395 | 410 | 390 | 404 | 63,000 | 2,020 |
| 2001-02-13 | 370 | 390 | 370 | 390 | 29,000 | 1,950 |
| 2001-02-09 | 365 | 380 | 365 | 380 | 22,000 | 1,900 |
| 2001-02-08 | 371 | 375 | 368 | 369 | 27,000 | 1,845 |
| 2001-02-07 | 369 | 372 | 369 | 370 | 13,000 | 1,850 |
| 2001-02-06 | 375 | 377 | 373 | 373 | 16,000 | 1,865 |
| 2001-02-05 | 370 | 380 | 370 | 379 | 5,000 | 1,895 |
| 2001-02-02 | 381 | 384 | 380 | 380 | 35,000 | 1,900 |
| 2001-02-01 | 387 | 387 | 383 | 385 | 47,000 | 1,925 |
| 2001-01-31 | 368 | 382 | 368 | 382 | 27,000 | 1,910 |
| 2001-01-30 | 361 | 373 | 361 | 372 | 15,000 | 1,860 |
| 2001-01-29 | 350 | 366 | 350 | 358 | 20,000 | 1,790 |
| 2001-01-26 | 354 | 354 | 344 | 344 | 103,000 | 1,720 |
| 2001-01-25 | 371 | 380 | 353 | 353 | 72,000 | 1,765 |
| 2001-01-24 | 385 | 390 | 385 | 386 | 7,000 | 1,930 |
| 2001-01-23 | 383 | 390 | 383 | 385 | 28,000 | 1,925 |
| 2001-01-22 | 379 | 379 | 379 | 379 | 5,000 | 1,895 |
| 2001-01-19 | 370 | 388 | 370 | 381 | 13,000 | 1,905 |
| 2001-01-18 | 388 | 389 | 368 | 369 | 22,000 | 1,845 |
| 2001-01-17 | 393 | 393 | 384 | 389 | 13,000 | 1,945 |
| 2001-01-16 | 395 | 395 | 390 | 393 | 10,000 | 1,965 |
| 2001-01-15 | 395 | 395 | 390 | 390 | 9,000 | 1,950 |
| 2001-01-12 | 350 | 365 | 349 | 365 | 31,000 | 1,825 |
| 2001-01-11 | 354 | 354 | 349 | 350 | 26,000 | 1,750 |
| 2001-01-10 | 351 | 355 | 350 | 355 | 12,000 | 1,775 |
| 2001-01-09 | 350 | 353 | 350 | 352 | 23,000 | 1,760 |
| 2001-01-05 | 360 | 366 | 357 | 357 | 14,000 | 1,785 |
| 2001-01-04 | 380 | 380 | 360 | 360 | 14,000 | 1,800 |
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
