9232 (株)パスコ の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 323 | 324 | 319 | 319 | 5,000 | 1,595 |
| 2002-12-27 | 318 | 330 | 317 | 327 | 23,000 | 1,635 |
| 2002-12-26 | 309 | 317 | 309 | 317 | 22,000 | 1,585 |
| 2002-12-25 | 314 | 319 | 311 | 319 | 15,000 | 1,595 |
| 2002-12-24 | 300 | 320 | 300 | 314 | 55,000 | 1,570 |
| 2002-12-20 | 313 | 320 | 304 | 320 | 41,000 | 1,600 |
| 2002-12-19 | 308 | 309 | 303 | 308 | 39,000 | 1,540 |
| 2002-12-18 | 301 | 306 | 295 | 298 | 37,000 | 1,490 |
| 2002-12-17 | 311 | 316 | 302 | 305 | 16,000 | 1,525 |
| 2002-12-16 | 327 | 327 | 319 | 319 | 34,000 | 1,595 |
| 2002-12-13 | 335 | 336 | 327 | 327 | 104,000 | 1,635 |
| 2002-12-12 | 336 | 339 | 334 | 339 | 11,000 | 1,695 |
| 2002-12-11 | 345 | 345 | 330 | 333 | 17,000 | 1,665 |
| 2002-12-10 | 333 | 340 | 332 | 337 | 17,000 | 1,685 |
| 2002-12-09 | 335 | 335 | 331 | 335 | 11,000 | 1,675 |
| 2002-12-06 | 346 | 346 | 324 | 330 | 27,000 | 1,650 |
| 2002-12-05 | 354 | 354 | 341 | 346 | 20,000 | 1,730 |
| 2002-12-04 | 346 | 355 | 345 | 354 | 19,000 | 1,770 |
| 2002-12-03 | 342 | 347 | 340 | 346 | 18,000 | 1,730 |
| 2002-12-02 | 344 | 348 | 340 | 340 | 22,000 | 1,700 |
| 2002-11-29 | 351 | 358 | 348 | 354 | 40,000 | 1,770 |
| 2002-11-28 | 359 | 359 | 354 | 354 | 27,000 | 1,770 |
| 2002-11-27 | 351 | 360 | 351 | 356 | 24,000 | 1,780 |
| 2002-11-26 | 360 | 360 | 351 | 351 | 19,000 | 1,755 |
| 2002-11-25 | 347 | 355 | 342 | 355 | 49,000 | 1,775 |
| 2002-11-22 | 344 | 346 | 340 | 345 | 48,000 | 1,725 |
| 2002-11-21 | 342 | 343 | 338 | 343 | 13,000 | 1,715 |
| 2002-11-20 | 325 | 343 | 325 | 343 | 22,000 | 1,715 |
| 2002-11-19 | 331 | 331 | 324 | 325 | 14,000 | 1,625 |
| 2002-11-18 | 344 | 344 | 332 | 333 | 21,000 | 1,665 |
| 2002-11-15 | 345 | 345 | 336 | 336 | 33,000 | 1,680 |
| 2002-11-14 | 336 | 336 | 335 | 336 | 39,000 | 1,680 |
| 2002-11-13 | 334 | 338 | 334 | 338 | 19,000 | 1,690 |
| 2002-11-12 | 338 | 345 | 338 | 344 | 17,000 | 1,720 |
| 2002-11-11 | 338 | 343 | 333 | 338 | 14,000 | 1,690 |
| 2002-11-08 | 347 | 349 | 343 | 349 | 19,000 | 1,745 |
| 2002-11-07 | 345 | 348 | 344 | 348 | 17,000 | 1,740 |
| 2002-11-06 | 348 | 348 | 344 | 344 | 26,000 | 1,720 |
| 2002-11-05 | 333 | 347 | 332 | 347 | 19,000 | 1,735 |
| 2002-11-01 | 340 | 340 | 330 | 331 | 14,000 | 1,655 |
| 2002-10-31 | 347 | 348 | 334 | 335 | 18,000 | 1,675 |
| 2002-10-30 | 340 | 349 | 340 | 348 | 42,000 | 1,740 |
| 2002-10-29 | 345 | 346 | 339 | 339 | 15,000 | 1,695 |
| 2002-10-28 | 348 | 348 | 344 | 347 | 11,000 | 1,735 |
| 2002-10-25 | 345 | 350 | 345 | 350 | 34,000 | 1,750 |
| 2002-10-24 | 348 | 348 | 334 | 335 | 12,000 | 1,675 |
| 2002-10-23 | 331 | 349 | 326 | 349 | 17,000 | 1,745 |
| 2002-10-22 | 348 | 350 | 334 | 335 | 22,000 | 1,675 |
| 2002-10-21 | 343 | 350 | 343 | 347 | 29,000 | 1,735 |
| 2002-10-18 | 334 | 339 | 331 | 339 | 18,000 | 1,695 |
| 2002-10-17 | 338 | 340 | 329 | 334 | 22,000 | 1,670 |
| 2002-10-16 | 335 | 336 | 328 | 335 | 20,000 | 1,675 |
| 2002-10-15 | 340 | 340 | 332 | 334 | 22,000 | 1,670 |
| 2002-10-11 | 325 | 340 | 325 | 337 | 33,000 | 1,685 |
| 2002-10-10 | 321 | 323 | 317 | 321 | 22,000 | 1,605 |
| 2002-10-09 | 319 | 328 | 318 | 321 | 22,000 | 1,605 |
| 2002-10-08 | 315 | 318 | 315 | 318 | 18,000 | 1,590 |
| 2002-10-07 | 320 | 321 | 313 | 320 | 19,000 | 1,600 |
| 2002-10-04 | 319 | 326 | 319 | 325 | 10,000 | 1,625 |
| 2002-10-03 | 340 | 340 | 331 | 331 | 19,000 | 1,655 |
| 2002-10-02 | 323 | 338 | 322 | 338 | 13,000 | 1,690 |
| 2002-10-01 | 316 | 323 | 316 | 323 | 13,000 | 1,615 |
| 2002-09-30 | 340 | 340 | 331 | 331 | 14,000 | 1,655 |
| 2002-09-27 | 335 | 340 | 330 | 340 | 46,000 | 1,700 |
| 2002-09-26 | 320 | 335 | 320 | 332 | 26,000 | 1,660 |
| 2002-09-25 | 335 | 335 | 314 | 314 | 17,000 | 1,570 |
| 2002-09-24 | 326 | 335 | 321 | 335 | 33,000 | 1,675 |
| 2002-09-20 | 322 | 327 | 322 | 326 | 30,000 | 1,630 |
| 2002-09-19 | 316 | 325 | 315 | 319 | 33,000 | 1,595 |
| 2002-09-18 | 313 | 313 | 305 | 309 | 10,000 | 1,545 |
| 2002-09-17 | 314 | 319 | 309 | 314 | 39,000 | 1,570 |
| 2002-09-13 | 280 | 292 | 280 | 291 | 120,000 | 1,455 |
| 2002-09-12 | 305 | 309 | 300 | 300 | 33,000 | 1,500 |
| 2002-09-11 | 297 | 301 | 297 | 300 | 14,000 | 1,500 |
| 2002-09-10 | 299 | 314 | 299 | 307 | 20,000 | 1,535 |
| 2002-09-09 | 287 | 294 | 282 | 294 | 11,000 | 1,470 |
| 2002-09-06 | 290 | 290 | 283 | 288 | 11,000 | 1,440 |
| 2002-09-05 | 295 | 299 | 289 | 299 | 34,000 | 1,495 |
| 2002-09-04 | 287 | 290 | 283 | 290 | 30,000 | 1,450 |
| 2002-09-03 | 302 | 302 | 290 | 290 | 46,000 | 1,450 |
| 2002-09-02 | 314 | 314 | 302 | 307 | 23,000 | 1,535 |
| 2002-08-30 | 312 | 312 | 303 | 309 | 23,000 | 1,545 |
| 2002-08-29 | 310 | 310 | 305 | 307 | 26,000 | 1,535 |
| 2002-08-28 | 320 | 324 | 310 | 310 | 22,000 | 1,550 |
| 2002-08-27 | 322 | 330 | 317 | 325 | 15,000 | 1,625 |
| 2002-08-26 | 326 | 338 | 321 | 337 | 38,000 | 1,685 |
| 2002-08-23 | 325 | 325 | 314 | 325 | 19,000 | 1,625 |
| 2002-08-22 | 316 | 322 | 312 | 321 | 27,000 | 1,605 |
| 2002-08-21 | 309 | 319 | 308 | 316 | 23,000 | 1,580 |
| 2002-08-20 | 304 | 308 | 303 | 304 | 17,000 | 1,520 |
| 2002-08-19 | 321 | 321 | 304 | 304 | 24,000 | 1,520 |
| 2002-08-16 | 323 | 323 | 313 | 321 | 13,000 | 1,605 |
| 2002-08-15 | 323 | 323 | 308 | 313 | 22,000 | 1,565 |
| 2002-08-14 | 306 | 319 | 306 | 313 | 17,000 | 1,565 |
| 2002-08-13 | 301 | 309 | 301 | 305 | 15,000 | 1,525 |
| 2002-08-12 | 315 | 318 | 315 | 315 | 13,000 | 1,575 |
| 2002-08-09 | 319 | 320 | 315 | 315 | 26,000 | 1,575 |
| 2002-08-08 | 304 | 306 | 300 | 300 | 22,000 | 1,500 |
| 2002-08-07 | 320 | 320 | 304 | 304 | 13,000 | 1,520 |
| 2002-08-06 | 306 | 311 | 306 | 306 | 6,000 | 1,530 |
| 2002-08-05 | 310 | 320 | 310 | 320 | 5,000 | 1,600 |
| 2002-08-02 | 313 | 324 | 309 | 319 | 17,000 | 1,595 |
| 2002-08-01 | 314 | 314 | 314 | 314 | 1,000 | 1,570 |
| 2002-07-31 | 310 | 314 | 309 | 314 | 8,000 | 1,570 |
| 2002-07-30 | 310 | 317 | 310 | 317 | 13,000 | 1,585 |
| 2002-07-29 | 314 | 315 | 298 | 298 | 30,000 | 1,490 |
| 2002-07-26 | 322 | 327 | 312 | 312 | 21,000 | 1,560 |
| 2002-07-25 | 344 | 348 | 340 | 347 | 46,000 | 1,735 |
| 2002-07-24 | 326 | 340 | 313 | 340 | 49,000 | 1,700 |
| 2002-07-23 | 318 | 331 | 312 | 331 | 33,000 | 1,655 |
| 2002-07-22 | 300 | 322 | 300 | 312 | 38,000 | 1,560 |
| 2002-07-19 | 300 | 314 | 300 | 304 | 14,000 | 1,520 |
| 2002-07-18 | 322 | 322 | 300 | 300 | 26,000 | 1,500 |
| 2002-07-17 | 300 | 302 | 291 | 302 | 20,000 | 1,510 |
| 2002-07-16 | 310 | 312 | 305 | 310 | 26,000 | 1,550 |
| 2002-07-15 | 335 | 335 | 311 | 311 | 23,000 | 1,555 |
| 2002-07-12 | 333 | 333 | 326 | 326 | 31,000 | 1,630 |
| 2002-07-11 | 319 | 319 | 318 | 318 | 9,000 | 1,590 |
| 2002-07-10 | 334 | 334 | 321 | 321 | 7,000 | 1,605 |
| 2002-07-09 | 321 | 335 | 321 | 335 | 15,000 | 1,675 |
| 2002-07-08 | 325 | 333 | 325 | 330 | 7,000 | 1,650 |
| 2002-07-05 | 327 | 327 | 327 | 327 | 2,000 | 1,635 |
| 2002-07-04 | 331 | 331 | 328 | 329 | 5,000 | 1,645 |
| 2002-07-03 | 328 | 335 | 326 | 335 | 22,000 | 1,675 |
| 2002-07-02 | 321 | 326 | 316 | 326 | 40,000 | 1,630 |
| 2002-07-01 | 314 | 314 | 310 | 311 | 8,000 | 1,555 |
| 2002-06-28 | 305 | 315 | 305 | 315 | 9,000 | 1,575 |
| 2002-06-27 | 310 | 324 | 305 | 305 | 11,000 | 1,525 |
| 2002-06-26 | 325 | 325 | 311 | 311 | 16,000 | 1,555 |
| 2002-06-25 | 326 | 345 | 326 | 327 | 32,000 | 1,635 |
| 2002-06-24 | 293 | 316 | 293 | 316 | 28,000 | 1,580 |
| 2002-06-21 | 312 | 322 | 295 | 295 | 46,000 | 1,475 |
| 2002-06-20 | 310 | 313 | 304 | 311 | 28,000 | 1,555 |
| 2002-06-19 | 332 | 332 | 315 | 320 | 28,000 | 1,600 |
| 2002-06-18 | 331 | 352 | 325 | 352 | 15,000 | 1,760 |
| 2002-06-17 | 340 | 340 | 330 | 331 | 48,000 | 1,655 |
| 2002-06-14 | 362 | 362 | 342 | 342 | 156,000 | 1,710 |
| 2002-06-13 | 352 | 354 | 341 | 342 | 21,000 | 1,710 |
| 2002-06-12 | 345 | 345 | 340 | 342 | 16,000 | 1,710 |
| 2002-06-11 | 345 | 345 | 342 | 344 | 35,000 | 1,720 |
| 2002-06-10 | 348 | 356 | 345 | 347 | 12,000 | 1,735 |
| 2002-06-07 | 345 | 361 | 337 | 351 | 19,000 | 1,755 |
| 2002-06-06 | 361 | 364 | 350 | 350 | 37,000 | 1,750 |
| 2002-06-05 | 370 | 371 | 356 | 356 | 18,000 | 1,780 |
| 2002-06-04 | 375 | 375 | 370 | 371 | 30,000 | 1,855 |
| 2002-06-03 | 398 | 398 | 377 | 379 | 27,000 | 1,895 |
| 2002-05-31 | 398 | 398 | 380 | 386 | 34,000 | 1,930 |
| 2002-05-30 | 394 | 400 | 391 | 400 | 31,000 | 2,000 |
| 2002-05-29 | 395 | 400 | 386 | 395 | 36,000 | 1,975 |
| 2002-05-28 | 398 | 398 | 387 | 395 | 28,000 | 1,975 |
| 2002-05-27 | 375 | 405 | 368 | 400 | 58,000 | 2,000 |
| 2002-05-24 | 374 | 375 | 362 | 375 | 25,000 | 1,875 |
| 2002-05-23 | 378 | 379 | 369 | 369 | 19,000 | 1,845 |
| 2002-05-22 | 367 | 373 | 359 | 373 | 19,000 | 1,865 |
| 2002-05-21 | 351 | 362 | 348 | 362 | 26,000 | 1,810 |
| 2002-05-20 | 336 | 350 | 336 | 345 | 15,000 | 1,725 |
| 2002-05-17 | 355 | 360 | 340 | 340 | 18,000 | 1,700 |
| 2002-05-16 | 340 | 355 | 340 | 351 | 23,000 | 1,755 |
| 2002-05-15 | 350 | 350 | 325 | 325 | 27,000 | 1,625 |
| 2002-05-14 | 347 | 347 | 337 | 339 | 17,000 | 1,695 |
| 2002-05-13 | 350 | 350 | 350 | 350 | 5,000 | 1,750 |
| 2002-05-10 | 360 | 360 | 347 | 349 | 19,000 | 1,745 |
| 2002-05-09 | 367 | 375 | 366 | 366 | 15,000 | 1,830 |
| 2002-05-08 | 366 | 379 | 366 | 372 | 28,000 | 1,860 |
| 2002-05-07 | 382 | 382 | 365 | 370 | 43,000 | 1,850 |
| 2002-05-02 | 390 | 392 | 387 | 387 | 33,000 | 1,935 |
| 2002-05-01 | 383 | 395 | 375 | 387 | 71,000 | 1,935 |
| 2002-04-30 | 384 | 385 | 370 | 373 | 105,000 | 1,865 |
| 2002-04-26 | 349 | 359 | 348 | 359 | 49,000 | 1,795 |
| 2002-04-25 | 353 | 353 | 348 | 348 | 14,000 | 1,740 |
| 2002-04-24 | 349 | 360 | 349 | 355 | 32,000 | 1,775 |
| 2002-04-23 | 350 | 355 | 349 | 350 | 27,000 | 1,750 |
| 2002-04-22 | 345 | 360 | 345 | 354 | 30,000 | 1,770 |
| 2002-04-19 | 354 | 359 | 338 | 344 | 30,000 | 1,720 |
| 2002-04-18 | 334 | 360 | 333 | 359 | 48,000 | 1,795 |
| 2002-04-17 | 339 | 345 | 328 | 333 | 73,000 | 1,665 |
| 2002-04-16 | 314 | 325 | 310 | 325 | 44,000 | 1,625 |
| 2002-04-15 | 320 | 320 | 310 | 314 | 20,000 | 1,570 |
| 2002-04-12 | 305 | 315 | 305 | 315 | 12,000 | 1,575 |
| 2002-04-11 | 320 | 320 | 308 | 308 | 10,000 | 1,540 |
| 2002-04-10 | 313 | 320 | 313 | 318 | 23,000 | 1,590 |
| 2002-04-09 | 315 | 319 | 313 | 313 | 16,000 | 1,565 |
| 2002-04-08 | 315 | 315 | 315 | 315 | 20,000 | 1,575 |
| 2002-04-05 | 310 | 315 | 310 | 310 | 22,000 | 1,550 |
| 2002-04-04 | 293 | 313 | 293 | 310 | 30,000 | 1,550 |
| 2002-04-03 | 285 | 299 | 285 | 294 | 16,000 | 1,470 |
| 2002-04-02 | 294 | 296 | 291 | 291 | 20,000 | 1,455 |
| 2002-04-01 | 310 | 310 | 294 | 294 | 22,000 | 1,470 |
| 2002-03-29 | 314 | 314 | 295 | 295 | 14,000 | 1,475 |
| 2002-03-28 | 311 | 311 | 294 | 294 | 29,000 | 1,470 |
| 2002-03-27 | 304 | 314 | 304 | 311 | 18,000 | 1,555 |
| 2002-03-26 | 302 | 308 | 302 | 303 | 3,000 | 1,515 |
| 2002-03-25 | 319 | 319 | 310 | 310 | 52,000 | 1,550 |
| 2002-03-22 | 301 | 304 | 300 | 304 | 28,000 | 1,520 |
| 2002-03-20 | 308 | 309 | 300 | 301 | 25,000 | 1,505 |
| 2002-03-19 | 305 | 313 | 305 | 313 | 25,000 | 1,565 |
| 2002-03-18 | 310 | 310 | 300 | 300 | 9,000 | 1,500 |
| 2002-03-15 | 300 | 300 | 298 | 299 | 14,000 | 1,495 |
| 2002-03-14 | 296 | 297 | 295 | 296 | 18,000 | 1,480 |
| 2002-03-13 | 298 | 303 | 295 | 295 | 18,000 | 1,475 |
| 2002-03-12 | 310 | 310 | 300 | 300 | 9,000 | 1,500 |
| 2002-03-11 | 298 | 310 | 298 | 307 | 38,000 | 1,535 |
| 2002-03-08 | 300 | 307 | 298 | 298 | 127,000 | 1,490 |
| 2002-03-07 | 310 | 313 | 300 | 300 | 14,000 | 1,500 |
| 2002-03-06 | 307 | 309 | 303 | 309 | 20,000 | 1,545 |
| 2002-03-05 | 307 | 307 | 286 | 307 | 20,000 | 1,535 |
| 2002-03-04 | 310 | 320 | 307 | 320 | 32,000 | 1,600 |
| 2002-03-01 | 315 | 320 | 305 | 308 | 42,000 | 1,540 |
| 2002-02-28 | 280 | 308 | 280 | 308 | 51,000 | 1,540 |
| 2002-02-27 | 270 | 280 | 258 | 280 | 56,000 | 1,400 |
| 2002-02-26 | 258 | 258 | 255 | 258 | 14,000 | 1,290 |
| 2002-02-25 | 259 | 260 | 258 | 258 | 23,000 | 1,290 |
| 2002-02-22 | 254 | 254 | 252 | 254 | 20,000 | 1,270 |
| 2002-02-21 | 255 | 255 | 247 | 247 | 27,000 | 1,235 |
| 2002-02-20 | 228 | 252 | 228 | 252 | 22,000 | 1,260 |
| 2002-02-19 | 244 | 244 | 233 | 233 | 12,000 | 1,165 |
| 2002-02-18 | 257 | 257 | 232 | 245 | 44,000 | 1,225 |
| 2002-02-15 | 255 | 257 | 245 | 252 | 33,000 | 1,260 |
| 2002-02-14 | 235 | 253 | 235 | 248 | 26,000 | 1,240 |
| 2002-02-13 | 225 | 249 | 225 | 235 | 51,000 | 1,175 |
| 2002-02-12 | 225 | 228 | 220 | 222 | 76,000 | 1,110 |
| 2002-02-08 | 217 | 227 | 217 | 220 | 114,000 | 1,100 |
| 2002-02-07 | 227 | 227 | 220 | 227 | 47,000 | 1,135 |
| 2002-02-06 | 221 | 229 | 221 | 229 | 4,000 | 1,145 |
| 2002-02-05 | 231 | 237 | 225 | 225 | 13,000 | 1,125 |
| 2002-02-04 | 231 | 231 | 231 | 231 | 4,000 | 1,155 |
| 2002-02-01 | 239 | 240 | 235 | 235 | 12,000 | 1,175 |
| 2002-01-31 | 236 | 248 | 233 | 240 | 13,000 | 1,200 |
| 2002-01-30 | 241 | 243 | 236 | 236 | 26,000 | 1,180 |
| 2002-01-29 | 249 | 249 | 245 | 245 | 3,000 | 1,225 |
| 2002-01-28 | 245 | 250 | 242 | 250 | 10,000 | 1,250 |
| 2002-01-25 | 248 | 248 | 241 | 241 | 18,000 | 1,205 |
| 2002-01-24 | 252 | 252 | 246 | 246 | 19,000 | 1,230 |
| 2002-01-23 | 245 | 249 | 243 | 247 | 7,000 | 1,235 |
| 2002-01-22 | 254 | 256 | 245 | 252 | 29,000 | 1,260 |
| 2002-01-21 | 256 | 256 | 245 | 249 | 40,000 | 1,245 |
| 2002-01-18 | 241 | 251 | 241 | 251 | 15,000 | 1,255 |
| 2002-01-17 | 240 | 246 | 240 | 241 | 9,000 | 1,205 |
| 2002-01-16 | 250 | 250 | 245 | 245 | 11,000 | 1,225 |
| 2002-01-15 | 250 | 250 | 245 | 245 | 12,000 | 1,225 |
| 2002-01-11 | 251 | 251 | 245 | 245 | 43,000 | 1,225 |
| 2002-01-10 | 255 | 255 | 245 | 246 | 22,000 | 1,230 |
| 2002-01-09 | 250 | 252 | 245 | 250 | 36,000 | 1,250 |
| 2002-01-08 | 270 | 275 | 250 | 250 | 20,000 | 1,250 |
| 2002-01-07 | 262 | 274 | 259 | 269 | 14,000 | 1,345 |
| 2002-01-04 | 266 | 271 | 261 | 261 | 4,000 | 1,305 |
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
