9232 (株)パスコ の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 328 | 332 | 327 | 332 | 15,000 | 1,660 |
| 2003-12-29 | 321 | 331 | 321 | 326 | 11,000 | 1,630 |
| 2003-12-26 | 314 | 317 | 314 | 316 | 21,000 | 1,580 |
| 2003-12-25 | 313 | 317 | 312 | 313 | 28,000 | 1,565 |
| 2003-12-24 | 322 | 323 | 318 | 323 | 32,000 | 1,615 |
| 2003-12-22 | 331 | 331 | 326 | 330 | 27,000 | 1,650 |
| 2003-12-19 | 339 | 343 | 336 | 338 | 43,000 | 1,690 |
| 2003-12-18 | 340 | 345 | 336 | 344 | 27,000 | 1,720 |
| 2003-12-17 | 345 | 350 | 345 | 350 | 10,000 | 1,750 |
| 2003-12-16 | 366 | 366 | 360 | 360 | 12,000 | 1,800 |
| 2003-12-15 | 369 | 369 | 368 | 368 | 12,000 | 1,840 |
| 2003-12-12 | 360 | 360 | 355 | 359 | 103,000 | 1,795 |
| 2003-12-11 | 351 | 354 | 347 | 350 | 11,000 | 1,750 |
| 2003-12-10 | 355 | 359 | 349 | 351 | 29,000 | 1,755 |
| 2003-12-09 | 347 | 347 | 338 | 345 | 14,000 | 1,725 |
| 2003-12-08 | 345 | 347 | 344 | 346 | 7,000 | 1,730 |
| 2003-12-05 | 349 | 350 | 340 | 342 | 16,000 | 1,710 |
| 2003-12-04 | 346 | 353 | 346 | 349 | 9,000 | 1,745 |
| 2003-12-03 | 346 | 351 | 346 | 351 | 20,000 | 1,755 |
| 2003-12-02 | 331 | 342 | 331 | 342 | 23,000 | 1,710 |
| 2003-12-01 | 330 | 330 | 320 | 330 | 13,000 | 1,650 |
| 2003-11-28 | 325 | 335 | 325 | 330 | 11,000 | 1,650 |
| 2003-11-27 | 339 | 340 | 339 | 340 | 5,000 | 1,700 |
| 2003-11-26 | 354 | 354 | 339 | 339 | 6,000 | 1,695 |
| 2003-11-25 | 353 | 353 | 346 | 349 | 13,000 | 1,745 |
| 2003-11-21 | 325 | 338 | 324 | 338 | 14,000 | 1,690 |
| 2003-11-20 | 311 | 320 | 310 | 320 | 19,000 | 1,600 |
| 2003-11-19 | 310 | 320 | 310 | 318 | 47,000 | 1,590 |
| 2003-11-18 | 334 | 334 | 315 | 325 | 15,000 | 1,625 |
| 2003-11-17 | 350 | 350 | 334 | 339 | 24,000 | 1,695 |
| 2003-11-14 | 343 | 348 | 343 | 346 | 17,000 | 1,730 |
| 2003-11-13 | 344 | 345 | 340 | 343 | 17,000 | 1,715 |
| 2003-11-12 | 344 | 344 | 344 | 344 | 8,000 | 1,720 |
| 2003-11-11 | 343 | 348 | 334 | 341 | 22,000 | 1,705 |
| 2003-11-10 | 349 | 349 | 348 | 348 | 8,000 | 1,740 |
| 2003-11-07 | 336 | 352 | 335 | 349 | 27,000 | 1,745 |
| 2003-11-06 | 350 | 351 | 346 | 346 | 17,000 | 1,730 |
| 2003-11-05 | 358 | 358 | 351 | 351 | 10,000 | 1,755 |
| 2003-11-04 | 360 | 365 | 359 | 360 | 22,000 | 1,800 |
| 2003-10-31 | 349 | 349 | 340 | 345 | 10,000 | 1,725 |
| 2003-10-30 | 356 | 356 | 347 | 349 | 18,000 | 1,745 |
| 2003-10-29 | 351 | 353 | 350 | 351 | 16,000 | 1,755 |
| 2003-10-28 | 348 | 355 | 348 | 353 | 16,000 | 1,765 |
| 2003-10-27 | 360 | 362 | 355 | 358 | 38,000 | 1,790 |
| 2003-10-24 | 339 | 353 | 339 | 353 | 38,000 | 1,765 |
| 2003-10-23 | 359 | 359 | 338 | 338 | 68,000 | 1,690 |
| 2003-10-22 | 347 | 356 | 347 | 355 | 30,000 | 1,775 |
| 2003-10-21 | 356 | 357 | 348 | 349 | 26,000 | 1,745 |
| 2003-10-20 | 365 | 365 | 355 | 359 | 24,000 | 1,795 |
| 2003-10-17 | 364 | 365 | 359 | 361 | 34,000 | 1,805 |
| 2003-10-16 | 360 | 365 | 357 | 360 | 17,000 | 1,800 |
| 2003-10-15 | 360 | 360 | 355 | 356 | 43,000 | 1,780 |
| 2003-10-14 | 365 | 365 | 361 | 361 | 17,000 | 1,805 |
| 2003-10-10 | 357 | 364 | 357 | 364 | 27,000 | 1,820 |
| 2003-10-09 | 361 | 362 | 358 | 358 | 10,000 | 1,790 |
| 2003-10-08 | 361 | 364 | 360 | 360 | 17,000 | 1,800 |
| 2003-10-07 | 363 | 363 | 360 | 361 | 6,000 | 1,805 |
| 2003-10-06 | 361 | 361 | 360 | 360 | 21,000 | 1,800 |
| 2003-10-03 | 359 | 363 | 357 | 363 | 27,000 | 1,815 |
| 2003-10-02 | 364 | 364 | 357 | 357 | 8,000 | 1,785 |
| 2003-10-01 | 360 | 361 | 359 | 361 | 14,000 | 1,805 |
| 2003-09-30 | 355 | 359 | 355 | 359 | 8,000 | 1,795 |
| 2003-09-29 | 365 | 365 | 360 | 360 | 20,000 | 1,800 |
| 2003-09-26 | 367 | 368 | 366 | 366 | 7,000 | 1,830 |
| 2003-09-25 | 374 | 374 | 367 | 367 | 18,000 | 1,835 |
| 2003-09-24 | 375 | 375 | 367 | 373 | 18,000 | 1,865 |
| 2003-09-22 | 373 | 374 | 372 | 374 | 17,000 | 1,870 |
| 2003-09-19 | 372 | 376 | 371 | 376 | 25,000 | 1,880 |
| 2003-09-18 | 382 | 382 | 373 | 375 | 16,000 | 1,875 |
| 2003-09-17 | 378 | 378 | 375 | 377 | 19,000 | 1,885 |
| 2003-09-16 | 384 | 384 | 378 | 378 | 11,000 | 1,890 |
| 2003-09-12 | 385 | 385 | 378 | 379 | 103,000 | 1,895 |
| 2003-09-11 | 378 | 378 | 370 | 370 | 15,000 | 1,850 |
| 2003-09-10 | 372 | 377 | 372 | 374 | 26,000 | 1,870 |
| 2003-09-09 | 370 | 372 | 369 | 370 | 36,000 | 1,850 |
| 2003-09-08 | 366 | 370 | 363 | 369 | 22,000 | 1,845 |
| 2003-09-05 | 370 | 370 | 365 | 366 | 14,000 | 1,830 |
| 2003-09-04 | 370 | 370 | 365 | 370 | 7,000 | 1,850 |
| 2003-09-03 | 368 | 371 | 367 | 367 | 16,000 | 1,835 |
| 2003-09-02 | 370 | 371 | 366 | 367 | 28,000 | 1,835 |
| 2003-09-01 | 375 | 375 | 366 | 370 | 30,000 | 1,850 |
| 2003-08-29 | 367 | 375 | 367 | 374 | 15,000 | 1,870 |
| 2003-08-28 | 370 | 373 | 370 | 370 | 20,000 | 1,850 |
| 2003-08-27 | 378 | 378 | 373 | 373 | 32,000 | 1,865 |
| 2003-08-26 | 382 | 382 | 376 | 378 | 20,000 | 1,890 |
| 2003-08-25 | 378 | 382 | 374 | 374 | 51,000 | 1,870 |
| 2003-08-22 | 376 | 379 | 372 | 372 | 22,000 | 1,860 |
| 2003-08-21 | 371 | 378 | 371 | 378 | 11,000 | 1,890 |
| 2003-08-20 | 375 | 376 | 364 | 376 | 58,000 | 1,880 |
| 2003-08-19 | 382 | 385 | 375 | 377 | 13,000 | 1,885 |
| 2003-08-18 | 373 | 379 | 368 | 378 | 27,000 | 1,890 |
| 2003-08-15 | 383 | 383 | 376 | 376 | 17,000 | 1,880 |
| 2003-08-14 | 375 | 384 | 370 | 383 | 16,000 | 1,915 |
| 2003-08-13 | 379 | 379 | 378 | 379 | 6,000 | 1,895 |
| 2003-08-12 | 365 | 381 | 365 | 374 | 10,000 | 1,870 |
| 2003-08-11 | 365 | 365 | 365 | 365 | 8,000 | 1,825 |
| 2003-08-08 | 371 | 375 | 367 | 370 | 26,000 | 1,850 |
| 2003-08-07 | 388 | 388 | 381 | 381 | 7,000 | 1,905 |
| 2003-08-06 | 389 | 389 | 388 | 388 | 8,000 | 1,940 |
| 2003-08-05 | 386 | 387 | 382 | 386 | 36,000 | 1,930 |
| 2003-08-04 | 382 | 389 | 381 | 386 | 19,000 | 1,930 |
| 2003-08-01 | 390 | 390 | 380 | 382 | 31,000 | 1,910 |
| 2003-07-31 | 387 | 388 | 381 | 385 | 33,000 | 1,925 |
| 2003-07-30 | 387 | 390 | 387 | 387 | 17,000 | 1,935 |
| 2003-07-29 | 396 | 398 | 387 | 387 | 16,000 | 1,935 |
| 2003-07-28 | 394 | 396 | 388 | 396 | 21,000 | 1,980 |
| 2003-07-25 | 399 | 399 | 391 | 391 | 30,000 | 1,955 |
| 2003-07-24 | 397 | 399 | 394 | 394 | 19,000 | 1,970 |
| 2003-07-23 | 391 | 398 | 390 | 398 | 21,000 | 1,990 |
| 2003-07-22 | 399 | 402 | 390 | 390 | 27,000 | 1,950 |
| 2003-07-18 | 398 | 400 | 394 | 400 | 16,000 | 2,000 |
| 2003-07-17 | 400 | 400 | 398 | 398 | 21,000 | 1,990 |
| 2003-07-16 | 400 | 400 | 390 | 390 | 19,000 | 1,950 |
| 2003-07-15 | 400 | 400 | 392 | 392 | 25,000 | 1,960 |
| 2003-07-14 | 400 | 400 | 395 | 397 | 13,000 | 1,985 |
| 2003-07-11 | 400 | 401 | 390 | 392 | 22,000 | 1,960 |
| 2003-07-10 | 399 | 404 | 399 | 402 | 23,000 | 2,010 |
| 2003-07-09 | 398 | 399 | 397 | 398 | 12,000 | 1,990 |
| 2003-07-08 | 400 | 403 | 398 | 398 | 18,000 | 1,990 |
| 2003-07-07 | 396 | 400 | 396 | 400 | 12,000 | 2,000 |
| 2003-07-04 | 406 | 412 | 405 | 405 | 12,000 | 2,025 |
| 2003-07-03 | 412 | 413 | 403 | 411 | 24,000 | 2,055 |
| 2003-07-02 | 402 | 405 | 393 | 402 | 25,000 | 2,010 |
| 2003-07-01 | 390 | 394 | 390 | 392 | 27,000 | 1,960 |
| 2003-06-30 | 397 | 398 | 381 | 387 | 35,000 | 1,935 |
| 2003-06-27 | 400 | 401 | 398 | 398 | 21,000 | 1,990 |
| 2003-06-26 | 412 | 412 | 398 | 398 | 25,000 | 1,990 |
| 2003-06-25 | 404 | 404 | 401 | 402 | 19,000 | 2,010 |
| 2003-06-24 | 400 | 404 | 400 | 403 | 20,000 | 2,015 |
| 2003-06-23 | 415 | 415 | 405 | 405 | 26,000 | 2,025 |
| 2003-06-20 | 434 | 435 | 422 | 422 | 53,000 | 2,110 |
| 2003-06-19 | 410 | 445 | 410 | 426 | 127,000 | 2,130 |
| 2003-06-18 | 399 | 400 | 391 | 391 | 42,000 | 1,955 |
| 2003-06-17 | 405 | 405 | 397 | 397 | 13,000 | 1,985 |
| 2003-06-16 | 407 | 408 | 401 | 401 | 23,000 | 2,005 |
| 2003-06-13 | 407 | 408 | 397 | 408 | 132,000 | 2,040 |
| 2003-06-12 | 404 | 404 | 392 | 392 | 8,000 | 1,960 |
| 2003-06-11 | 387 | 402 | 387 | 395 | 15,000 | 1,975 |
| 2003-06-10 | 391 | 395 | 391 | 392 | 11,000 | 1,960 |
| 2003-06-09 | 403 | 403 | 393 | 396 | 8,000 | 1,980 |
| 2003-06-06 | 397 | 403 | 397 | 403 | 11,000 | 2,015 |
| 2003-06-05 | 395 | 396 | 395 | 396 | 7,000 | 1,980 |
| 2003-06-04 | 401 | 402 | 395 | 395 | 6,000 | 1,975 |
| 2003-06-03 | 400 | 403 | 395 | 396 | 22,000 | 1,980 |
| 2003-06-02 | 404 | 405 | 403 | 405 | 7,000 | 2,025 |
| 2003-05-30 | 408 | 410 | 401 | 406 | 12,000 | 2,030 |
| 2003-05-29 | 404 | 405 | 400 | 405 | 16,000 | 2,025 |
| 2003-05-28 | 392 | 402 | 392 | 400 | 6,000 | 2,000 |
| 2003-05-27 | 406 | 409 | 397 | 397 | 19,000 | 1,985 |
| 2003-05-26 | 400 | 408 | 400 | 406 | 11,000 | 2,030 |
| 2003-05-23 | 405 | 410 | 399 | 410 | 12,000 | 2,050 |
| 2003-05-22 | 404 | 405 | 404 | 405 | 5,000 | 2,025 |
| 2003-05-21 | 404 | 405 | 404 | 405 | 11,000 | 2,025 |
| 2003-05-20 | 391 | 401 | 391 | 401 | 7,000 | 2,005 |
| 2003-05-19 | 410 | 410 | 398 | 401 | 21,000 | 2,005 |
| 2003-05-16 | 400 | 410 | 400 | 410 | 7,000 | 2,050 |
| 2003-05-15 | 410 | 410 | 400 | 402 | 25,000 | 2,010 |
| 2003-05-14 | 410 | 415 | 409 | 410 | 24,000 | 2,050 |
| 2003-05-13 | 410 | 415 | 407 | 410 | 45,000 | 2,050 |
| 2003-05-12 | 410 | 410 | 400 | 400 | 11,000 | 2,000 |
| 2003-05-09 | 400 | 409 | 400 | 409 | 17,000 | 2,045 |
| 2003-05-08 | 410 | 410 | 407 | 407 | 7,000 | 2,035 |
| 2003-05-07 | 405 | 410 | 405 | 409 | 11,000 | 2,045 |
| 2003-05-06 | 411 | 411 | 401 | 402 | 20,000 | 2,010 |
| 2003-05-02 | 406 | 410 | 405 | 406 | 14,000 | 2,030 |
| 2003-05-01 | 415 | 416 | 400 | 405 | 32,000 | 2,025 |
| 2003-04-30 | 409 | 416 | 409 | 416 | 15,000 | 2,080 |
| 2003-04-28 | 417 | 417 | 409 | 409 | 13,000 | 2,045 |
| 2003-04-25 | 414 | 414 | 404 | 407 | 38,000 | 2,035 |
| 2003-04-24 | 415 | 420 | 415 | 418 | 11,000 | 2,090 |
| 2003-04-23 | 424 | 425 | 421 | 425 | 7,000 | 2,125 |
| 2003-04-22 | 424 | 425 | 419 | 423 | 21,000 | 2,115 |
| 2003-04-21 | 415 | 425 | 414 | 425 | 34,000 | 2,125 |
| 2003-04-18 | 410 | 414 | 410 | 414 | 7,000 | 2,070 |
| 2003-04-17 | 410 | 414 | 410 | 410 | 12,000 | 2,050 |
| 2003-04-16 | 420 | 420 | 411 | 415 | 23,000 | 2,075 |
| 2003-04-15 | 410 | 422 | 410 | 421 | 47,000 | 2,105 |
| 2003-04-14 | 394 | 410 | 394 | 405 | 23,000 | 2,025 |
| 2003-04-11 | 387 | 396 | 387 | 396 | 33,000 | 1,980 |
| 2003-04-10 | 414 | 414 | 393 | 394 | 26,000 | 1,970 |
| 2003-04-09 | 406 | 415 | 406 | 415 | 18,000 | 2,075 |
| 2003-04-08 | 410 | 410 | 408 | 408 | 9,000 | 2,040 |
| 2003-04-07 | 410 | 410 | 406 | 410 | 11,000 | 2,050 |
| 2003-04-04 | 407 | 410 | 406 | 410 | 19,000 | 2,050 |
| 2003-04-03 | 420 | 420 | 406 | 407 | 24,000 | 2,035 |
| 2003-04-02 | 404 | 415 | 404 | 415 | 16,000 | 2,075 |
| 2003-04-01 | 415 | 415 | 410 | 414 | 11,000 | 2,070 |
| 2003-03-31 | 424 | 424 | 415 | 415 | 26,000 | 2,075 |
| 2003-03-28 | 410 | 425 | 410 | 424 | 67,000 | 2,120 |
| 2003-03-27 | 400 | 408 | 398 | 408 | 54,000 | 2,040 |
| 2003-03-26 | 390 | 400 | 389 | 400 | 48,000 | 2,000 |
| 2003-03-25 | 386 | 390 | 386 | 389 | 27,000 | 1,945 |
| 2003-03-24 | 394 | 394 | 386 | 390 | 39,000 | 1,950 |
| 2003-03-20 | 379 | 385 | 379 | 384 | 23,000 | 1,920 |
| 2003-03-19 | 373 | 379 | 370 | 379 | 16,000 | 1,895 |
| 2003-03-18 | 385 | 385 | 380 | 380 | 18,000 | 1,900 |
| 2003-03-17 | 370 | 378 | 367 | 375 | 42,000 | 1,875 |
| 2003-03-14 | 388 | 388 | 377 | 384 | 144,000 | 1,920 |
| 2003-03-13 | 381 | 381 | 375 | 378 | 16,000 | 1,890 |
| 2003-03-12 | 377 | 382 | 377 | 381 | 11,000 | 1,905 |
| 2003-03-11 | 379 | 390 | 376 | 382 | 49,000 | 1,910 |
| 2003-03-10 | 376 | 381 | 374 | 376 | 21,000 | 1,880 |
| 2003-03-07 | 394 | 394 | 376 | 392 | 19,000 | 1,960 |
| 2003-03-06 | 389 | 395 | 389 | 394 | 58,000 | 1,970 |
| 2003-03-05 | 388 | 388 | 388 | 388 | 7,000 | 1,940 |
| 2003-03-04 | 387 | 390 | 385 | 387 | 24,000 | 1,935 |
| 2003-03-03 | 366 | 377 | 366 | 377 | 6,000 | 1,885 |
| 2003-02-28 | 381 | 381 | 375 | 376 | 11,000 | 1,880 |
| 2003-02-27 | 380 | 381 | 375 | 381 | 17,000 | 1,905 |
| 2003-02-26 | 375 | 377 | 375 | 375 | 9,000 | 1,875 |
| 2003-02-25 | 371 | 373 | 369 | 370 | 36,000 | 1,850 |
| 2003-02-24 | 380 | 382 | 378 | 378 | 28,000 | 1,890 |
| 2003-02-21 | 395 | 395 | 380 | 380 | 40,000 | 1,900 |
| 2003-02-20 | 403 | 403 | 389 | 394 | 33,000 | 1,970 |
| 2003-02-19 | 400 | 403 | 392 | 402 | 37,000 | 2,010 |
| 2003-02-18 | 381 | 400 | 381 | 400 | 37,000 | 2,000 |
| 2003-02-17 | 398 | 398 | 386 | 386 | 23,000 | 1,930 |
| 2003-02-14 | 371 | 388 | 371 | 388 | 70,000 | 1,940 |
| 2003-02-13 | 390 | 390 | 374 | 374 | 36,000 | 1,870 |
| 2003-02-12 | 374 | 390 | 374 | 385 | 47,000 | 1,925 |
| 2003-02-10 | 376 | 377 | 366 | 373 | 33,000 | 1,865 |
| 2003-02-07 | 385 | 389 | 366 | 366 | 84,000 | 1,830 |
| 2003-02-06 | 381 | 393 | 371 | 380 | 177,000 | 1,900 |
| 2003-02-05 | 383 | 403 | 367 | 396 | 321,000 | 1,980 |
| 2003-02-04 | 325 | 325 | 323 | 323 | 13,000 | 1,615 |
| 2003-02-03 | 314 | 322 | 314 | 320 | 14,000 | 1,600 |
| 2003-01-31 | 326 | 326 | 312 | 312 | 24,000 | 1,560 |
| 2003-01-30 | 330 | 330 | 323 | 326 | 15,000 | 1,630 |
| 2003-01-29 | 338 | 338 | 323 | 325 | 15,000 | 1,625 |
| 2003-01-28 | 330 | 337 | 326 | 337 | 7,000 | 1,685 |
| 2003-01-27 | 340 | 341 | 336 | 340 | 17,000 | 1,700 |
| 2003-01-24 | 335 | 342 | 335 | 338 | 13,000 | 1,690 |
| 2003-01-23 | 344 | 344 | 339 | 340 | 11,000 | 1,700 |
| 2003-01-22 | 347 | 348 | 344 | 344 | 9,000 | 1,720 |
| 2003-01-21 | 349 | 350 | 345 | 349 | 12,000 | 1,745 |
| 2003-01-20 | 326 | 349 | 326 | 349 | 21,000 | 1,745 |
| 2003-01-17 | 336 | 340 | 335 | 336 | 9,000 | 1,680 |
| 2003-01-16 | 334 | 336 | 332 | 336 | 21,000 | 1,680 |
| 2003-01-15 | 344 | 344 | 340 | 343 | 31,000 | 1,715 |
| 2003-01-14 | 338 | 339 | 335 | 339 | 8,000 | 1,695 |
| 2003-01-10 | 324 | 335 | 324 | 328 | 20,000 | 1,640 |
| 2003-01-09 | 326 | 331 | 320 | 330 | 13,000 | 1,650 |
| 2003-01-08 | 340 | 340 | 337 | 338 | 5,000 | 1,690 |
| 2003-01-07 | 342 | 342 | 336 | 340 | 16,000 | 1,700 |
| 2003-01-06 | 329 | 343 | 329 | 338 | 18,000 | 1,690 |
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
