9232 (株)パスコ の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 282 | 282 | 273 | 279 | 42,000 | 1,395 |
| 2004-12-29 | 266 | 285 | 266 | 275 | 130,000 | 1,375 |
| 2004-12-28 | 267 | 267 | 266 | 266 | 14,000 | 1,330 |
| 2004-12-27 | 264 | 269 | 264 | 267 | 106,000 | 1,335 |
| 2004-12-24 | 262 | 265 | 260 | 260 | 95,000 | 1,300 |
| 2004-12-22 | 266 | 270 | 262 | 267 | 59,000 | 1,335 |
| 2004-12-21 | 257 | 270 | 257 | 263 | 44,000 | 1,315 |
| 2004-12-20 | 253 | 253 | 251 | 252 | 49,000 | 1,260 |
| 2004-12-17 | 255 | 255 | 249 | 253 | 100,000 | 1,265 |
| 2004-12-16 | 252 | 254 | 252 | 254 | 15,000 | 1,270 |
| 2004-12-15 | 251 | 254 | 251 | 253 | 17,000 | 1,265 |
| 2004-12-14 | 253 | 253 | 251 | 251 | 31,000 | 1,255 |
| 2004-12-13 | 250 | 253 | 249 | 253 | 35,000 | 1,265 |
| 2004-12-10 | 250 | 250 | 245 | 249 | 124,000 | 1,245 |
| 2004-12-09 | 261 | 261 | 253 | 254 | 65,000 | 1,270 |
| 2004-12-08 | 262 | 264 | 261 | 263 | 24,000 | 1,315 |
| 2004-12-07 | 261 | 266 | 261 | 263 | 12,000 | 1,315 |
| 2004-12-06 | 263 | 267 | 263 | 265 | 50,000 | 1,325 |
| 2004-12-03 | 269 | 272 | 268 | 268 | 23,000 | 1,340 |
| 2004-12-02 | 269 | 273 | 269 | 273 | 19,000 | 1,365 |
| 2004-12-01 | 270 | 270 | 261 | 264 | 33,000 | 1,320 |
| 2004-11-30 | 276 | 276 | 270 | 270 | 18,000 | 1,350 |
| 2004-11-29 | 271 | 275 | 270 | 273 | 17,000 | 1,365 |
| 2004-11-26 | 270 | 272 | 270 | 271 | 9,000 | 1,355 |
| 2004-11-25 | 278 | 278 | 270 | 272 | 22,000 | 1,360 |
| 2004-11-24 | 271 | 273 | 270 | 273 | 33,000 | 1,365 |
| 2004-11-22 | 271 | 273 | 270 | 270 | 31,000 | 1,350 |
| 2004-11-19 | 276 | 278 | 272 | 273 | 21,000 | 1,365 |
| 2004-11-18 | 278 | 278 | 275 | 275 | 46,000 | 1,375 |
| 2004-11-17 | 272 | 275 | 272 | 273 | 20,000 | 1,365 |
| 2004-11-16 | 275 | 275 | 272 | 272 | 19,000 | 1,360 |
| 2004-11-15 | 271 | 277 | 271 | 277 | 42,000 | 1,385 |
| 2004-11-12 | 270 | 275 | 270 | 274 | 25,000 | 1,370 |
| 2004-11-11 | 275 | 275 | 273 | 273 | 22,000 | 1,365 |
| 2004-11-10 | 273 | 273 | 269 | 270 | 29,000 | 1,350 |
| 2004-11-09 | 276 | 277 | 276 | 277 | 6,000 | 1,385 |
| 2004-11-08 | 278 | 278 | 276 | 276 | 6,000 | 1,380 |
| 2004-11-05 | 272 | 280 | 272 | 277 | 31,000 | 1,385 |
| 2004-11-04 | 283 | 283 | 273 | 273 | 38,000 | 1,365 |
| 2004-11-02 | 270 | 273 | 270 | 273 | 3,000 | 1,365 |
| 2004-11-01 | 275 | 275 | 270 | 272 | 13,000 | 1,360 |
| 2004-10-29 | 272 | 280 | 270 | 274 | 23,000 | 1,370 |
| 2004-10-28 | 269 | 277 | 269 | 275 | 13,000 | 1,375 |
| 2004-10-27 | 273 | 273 | 270 | 273 | 23,000 | 1,365 |
| 2004-10-26 | 272 | 275 | 272 | 272 | 41,000 | 1,360 |
| 2004-10-25 | 275 | 276 | 270 | 272 | 31,000 | 1,360 |
| 2004-10-22 | 278 | 278 | 271 | 271 | 25,000 | 1,355 |
| 2004-10-21 | 271 | 274 | 271 | 271 | 25,000 | 1,355 |
| 2004-10-20 | 272 | 277 | 271 | 271 | 18,000 | 1,355 |
| 2004-10-19 | 276 | 280 | 276 | 277 | 11,000 | 1,385 |
| 2004-10-18 | 281 | 281 | 274 | 274 | 31,000 | 1,370 |
| 2004-10-15 | 278 | 280 | 275 | 278 | 50,000 | 1,390 |
| 2004-10-14 | 281 | 282 | 278 | 279 | 39,000 | 1,395 |
| 2004-10-13 | 289 | 289 | 283 | 283 | 16,000 | 1,415 |
| 2004-10-12 | 287 | 290 | 284 | 288 | 56,000 | 1,440 |
| 2004-10-08 | 282 | 289 | 282 | 287 | 43,000 | 1,435 |
| 2004-10-07 | 285 | 289 | 280 | 281 | 48,000 | 1,405 |
| 2004-10-06 | 278 | 284 | 278 | 284 | 37,000 | 1,420 |
| 2004-10-05 | 283 | 283 | 278 | 278 | 28,000 | 1,390 |
| 2004-10-04 | 284 | 284 | 280 | 283 | 30,000 | 1,415 |
| 2004-10-01 | 283 | 283 | 276 | 279 | 27,000 | 1,395 |
| 2004-09-30 | 279 | 280 | 273 | 275 | 32,000 | 1,375 |
| 2004-09-29 | 281 | 285 | 277 | 277 | 25,000 | 1,385 |
| 2004-09-28 | 284 | 284 | 278 | 278 | 48,000 | 1,390 |
| 2004-09-27 | 288 | 292 | 282 | 283 | 53,000 | 1,415 |
| 2004-09-24 | 291 | 291 | 282 | 285 | 36,000 | 1,425 |
| 2004-09-22 | 295 | 295 | 290 | 295 | 38,000 | 1,475 |
| 2004-09-21 | 303 | 303 | 295 | 295 | 17,000 | 1,475 |
| 2004-09-17 | 303 | 303 | 296 | 296 | 19,000 | 1,480 |
| 2004-09-16 | 301 | 302 | 300 | 300 | 24,000 | 1,500 |
| 2004-09-15 | 310 | 310 | 306 | 306 | 12,000 | 1,530 |
| 2004-09-14 | 314 | 314 | 310 | 313 | 11,000 | 1,565 |
| 2004-09-13 | 305 | 311 | 304 | 311 | 25,000 | 1,555 |
| 2004-09-10 | 309 | 309 | 302 | 303 | 117,000 | 1,515 |
| 2004-09-09 | 313 | 313 | 308 | 308 | 15,000 | 1,540 |
| 2004-09-08 | 313 | 317 | 309 | 311 | 22,000 | 1,555 |
| 2004-09-07 | 320 | 320 | 308 | 309 | 62,000 | 1,545 |
| 2004-09-06 | 305 | 312 | 297 | 310 | 98,000 | 1,550 |
| 2004-09-03 | 297 | 298 | 291 | 295 | 28,000 | 1,475 |
| 2004-09-02 | 296 | 298 | 294 | 297 | 18,000 | 1,485 |
| 2004-09-01 | 300 | 300 | 293 | 293 | 19,000 | 1,465 |
| 2004-08-31 | 295 | 295 | 292 | 292 | 8,000 | 1,460 |
| 2004-08-30 | 298 | 298 | 293 | 298 | 5,000 | 1,490 |
| 2004-08-27 | 295 | 298 | 294 | 298 | 9,000 | 1,490 |
| 2004-08-26 | 295 | 300 | 295 | 295 | 9,000 | 1,475 |
| 2004-08-25 | 299 | 300 | 296 | 300 | 28,000 | 1,500 |
| 2004-08-24 | 299 | 299 | 294 | 295 | 6,000 | 1,475 |
| 2004-08-23 | 299 | 299 | 297 | 298 | 18,000 | 1,490 |
| 2004-08-20 | 294 | 298 | 294 | 297 | 10,000 | 1,485 |
| 2004-08-19 | 292 | 295 | 292 | 292 | 7,000 | 1,460 |
| 2004-08-18 | 291 | 292 | 287 | 292 | 11,000 | 1,460 |
| 2004-08-17 | 294 | 294 | 287 | 287 | 19,000 | 1,435 |
| 2004-08-16 | 286 | 287 | 286 | 287 | 8,000 | 1,435 |
| 2004-08-13 | 297 | 297 | 290 | 290 | 19,000 | 1,450 |
| 2004-08-12 | 297 | 298 | 294 | 296 | 17,000 | 1,480 |
| 2004-08-11 | 289 | 297 | 289 | 297 | 47,000 | 1,485 |
| 2004-08-10 | 287 | 289 | 287 | 288 | 17,000 | 1,440 |
| 2004-08-09 | 292 | 294 | 292 | 292 | 11,000 | 1,460 |
| 2004-08-06 | 286 | 290 | 286 | 290 | 28,000 | 1,450 |
| 2004-08-05 | 289 | 293 | 289 | 292 | 23,000 | 1,460 |
| 2004-08-04 | 302 | 302 | 281 | 290 | 42,000 | 1,450 |
| 2004-08-03 | 307 | 307 | 293 | 300 | 39,000 | 1,500 |
| 2004-08-02 | 308 | 308 | 303 | 308 | 26,000 | 1,540 |
| 2004-07-30 | 315 | 315 | 311 | 313 | 20,000 | 1,565 |
| 2004-07-29 | 320 | 320 | 305 | 310 | 32,000 | 1,550 |
| 2004-07-28 | 315 | 315 | 313 | 315 | 16,000 | 1,575 |
| 2004-07-27 | 315 | 315 | 310 | 310 | 27,000 | 1,550 |
| 2004-07-26 | 320 | 320 | 315 | 316 | 28,000 | 1,580 |
| 2004-07-23 | 321 | 321 | 315 | 315 | 15,000 | 1,575 |
| 2004-07-22 | 317 | 325 | 317 | 320 | 15,000 | 1,600 |
| 2004-07-21 | 315 | 324 | 315 | 322 | 15,000 | 1,610 |
| 2004-07-20 | 322 | 322 | 315 | 317 | 13,000 | 1,585 |
| 2004-07-16 | 319 | 324 | 314 | 324 | 17,000 | 1,620 |
| 2004-07-15 | 324 | 325 | 314 | 314 | 30,000 | 1,570 |
| 2004-07-14 | 326 | 334 | 323 | 323 | 55,000 | 1,615 |
| 2004-07-13 | 333 | 333 | 326 | 327 | 31,000 | 1,635 |
| 2004-07-12 | 327 | 333 | 327 | 329 | 14,000 | 1,645 |
| 2004-07-09 | 320 | 327 | 318 | 327 | 34,000 | 1,635 |
| 2004-07-08 | 311 | 324 | 311 | 323 | 86,000 | 1,615 |
| 2004-07-07 | 311 | 315 | 309 | 314 | 28,000 | 1,570 |
| 2004-07-06 | 317 | 320 | 316 | 316 | 33,000 | 1,580 |
| 2004-07-05 | 324 | 324 | 317 | 318 | 30,000 | 1,590 |
| 2004-07-02 | 324 | 324 | 320 | 321 | 26,000 | 1,605 |
| 2004-07-01 | 325 | 325 | 320 | 323 | 12,000 | 1,615 |
| 2004-06-30 | 320 | 328 | 317 | 328 | 42,000 | 1,640 |
| 2004-06-29 | 318 | 321 | 318 | 321 | 36,000 | 1,605 |
| 2004-06-28 | 320 | 321 | 318 | 320 | 54,000 | 1,600 |
| 2004-06-25 | 335 | 335 | 321 | 324 | 43,000 | 1,620 |
| 2004-06-24 | 319 | 330 | 319 | 325 | 32,000 | 1,625 |
| 2004-06-23 | 325 | 330 | 319 | 319 | 56,000 | 1,595 |
| 2004-06-22 | 316 | 322 | 315 | 321 | 81,000 | 1,605 |
| 2004-06-21 | 304 | 338 | 304 | 328 | 224,000 | 1,640 |
| 2004-06-18 | 304 | 305 | 300 | 300 | 44,000 | 1,500 |
| 2004-06-17 | 305 | 305 | 301 | 301 | 16,000 | 1,505 |
| 2004-06-16 | 304 | 304 | 301 | 304 | 31,000 | 1,520 |
| 2004-06-15 | 301 | 302 | 297 | 297 | 51,000 | 1,485 |
| 2004-06-14 | 301 | 310 | 301 | 303 | 18,000 | 1,515 |
| 2004-06-11 | 301 | 304 | 301 | 302 | 142,000 | 1,510 |
| 2004-06-10 | 301 | 310 | 301 | 306 | 25,000 | 1,530 |
| 2004-06-09 | 308 | 310 | 305 | 306 | 11,000 | 1,530 |
| 2004-06-08 | 309 | 309 | 305 | 305 | 8,000 | 1,525 |
| 2004-06-07 | 300 | 313 | 298 | 302 | 76,000 | 1,510 |
| 2004-06-04 | 295 | 298 | 291 | 291 | 14,000 | 1,455 |
| 2004-06-03 | 299 | 299 | 285 | 286 | 37,000 | 1,430 |
| 2004-06-02 | 310 | 310 | 295 | 295 | 48,000 | 1,475 |
| 2004-06-01 | 304 | 308 | 304 | 305 | 21,000 | 1,525 |
| 2004-05-31 | 310 | 315 | 300 | 302 | 48,000 | 1,510 |
| 2004-05-28 | 301 | 308 | 301 | 308 | 30,000 | 1,540 |
| 2004-05-27 | 306 | 310 | 301 | 301 | 36,000 | 1,505 |
| 2004-05-26 | 303 | 318 | 300 | 306 | 44,000 | 1,530 |
| 2004-05-25 | 295 | 305 | 294 | 303 | 27,000 | 1,515 |
| 2004-05-24 | 305 | 315 | 301 | 301 | 39,000 | 1,505 |
| 2004-05-21 | 311 | 311 | 301 | 305 | 50,000 | 1,525 |
| 2004-05-20 | 296 | 306 | 296 | 301 | 24,000 | 1,505 |
| 2004-05-19 | 295 | 299 | 295 | 295 | 16,000 | 1,475 |
| 2004-05-18 | 295 | 296 | 290 | 290 | 32,000 | 1,450 |
| 2004-05-17 | 294 | 299 | 283 | 290 | 63,000 | 1,450 |
| 2004-05-14 | 303 | 310 | 300 | 302 | 84,000 | 1,510 |
| 2004-05-13 | 309 | 309 | 301 | 303 | 54,000 | 1,515 |
| 2004-05-12 | 308 | 315 | 305 | 315 | 72,000 | 1,575 |
| 2004-05-11 | 305 | 313 | 302 | 302 | 52,000 | 1,510 |
| 2004-05-10 | 329 | 330 | 310 | 312 | 53,000 | 1,560 |
| 2004-05-07 | 328 | 338 | 328 | 329 | 36,000 | 1,645 |
| 2004-05-06 | 342 | 345 | 326 | 327 | 74,000 | 1,635 |
| 2004-04-30 | 333 | 333 | 330 | 332 | 63,000 | 1,660 |
| 2004-04-28 | 334 | 338 | 333 | 337 | 37,000 | 1,685 |
| 2004-04-27 | 334 | 335 | 333 | 335 | 25,000 | 1,675 |
| 2004-04-26 | 338 | 338 | 335 | 338 | 22,000 | 1,690 |
| 2004-04-23 | 341 | 342 | 338 | 339 | 23,000 | 1,695 |
| 2004-04-22 | 340 | 343 | 337 | 340 | 26,000 | 1,700 |
| 2004-04-21 | 335 | 338 | 334 | 336 | 16,000 | 1,680 |
| 2004-04-20 | 334 | 340 | 334 | 337 | 43,000 | 1,685 |
| 2004-04-19 | 337 | 339 | 331 | 331 | 41,000 | 1,655 |
| 2004-04-16 | 337 | 341 | 337 | 340 | 23,000 | 1,700 |
| 2004-04-15 | 345 | 345 | 338 | 339 | 45,000 | 1,695 |
| 2004-04-14 | 344 | 347 | 344 | 345 | 20,000 | 1,725 |
| 2004-04-13 | 350 | 350 | 338 | 344 | 46,000 | 1,720 |
| 2004-04-12 | 338 | 350 | 338 | 350 | 25,000 | 1,750 |
| 2004-04-09 | 345 | 345 | 336 | 338 | 24,000 | 1,690 |
| 2004-04-08 | 345 | 347 | 343 | 345 | 36,000 | 1,725 |
| 2004-04-07 | 350 | 351 | 348 | 348 | 22,000 | 1,740 |
| 2004-04-06 | 346 | 355 | 344 | 355 | 32,000 | 1,775 |
| 2004-04-05 | 347 | 353 | 344 | 351 | 29,000 | 1,755 |
| 2004-04-02 | 356 | 360 | 338 | 348 | 66,000 | 1,740 |
| 2004-04-01 | 344 | 356 | 342 | 356 | 59,000 | 1,780 |
| 2004-03-31 | 337 | 341 | 330 | 341 | 56,000 | 1,705 |
| 2004-03-30 | 341 | 347 | 341 | 342 | 28,000 | 1,710 |
| 2004-03-29 | 348 | 349 | 338 | 346 | 59,000 | 1,730 |
| 2004-03-26 | 342 | 357 | 340 | 350 | 57,000 | 1,750 |
| 2004-03-25 | 334 | 343 | 334 | 342 | 66,000 | 1,710 |
| 2004-03-24 | 328 | 331 | 326 | 330 | 59,000 | 1,650 |
| 2004-03-23 | 330 | 330 | 326 | 327 | 32,000 | 1,635 |
| 2004-03-22 | 330 | 335 | 330 | 334 | 32,000 | 1,670 |
| 2004-03-19 | 338 | 338 | 330 | 331 | 74,000 | 1,655 |
| 2004-03-18 | 333 | 336 | 333 | 335 | 22,000 | 1,675 |
| 2004-03-17 | 328 | 330 | 325 | 330 | 54,000 | 1,650 |
| 2004-03-16 | 323 | 326 | 323 | 325 | 29,000 | 1,625 |
| 2004-03-15 | 319 | 325 | 319 | 323 | 121,000 | 1,615 |
| 2004-03-12 | 324 | 329 | 324 | 325 | 98,000 | 1,625 |
| 2004-03-11 | 326 | 330 | 324 | 325 | 36,000 | 1,625 |
| 2004-03-10 | 331 | 331 | 326 | 326 | 28,000 | 1,630 |
| 2004-03-09 | 329 | 331 | 327 | 329 | 56,000 | 1,645 |
| 2004-03-08 | 337 | 337 | 330 | 330 | 55,000 | 1,650 |
| 2004-03-05 | 335 | 335 | 326 | 332 | 46,000 | 1,660 |
| 2004-03-04 | 329 | 334 | 328 | 330 | 30,000 | 1,650 |
| 2004-03-03 | 337 | 337 | 328 | 329 | 34,000 | 1,645 |
| 2004-03-02 | 340 | 340 | 329 | 332 | 42,000 | 1,660 |
| 2004-03-01 | 327 | 340 | 327 | 340 | 41,000 | 1,700 |
| 2004-02-27 | 321 | 331 | 320 | 331 | 37,000 | 1,655 |
| 2004-02-26 | 323 | 324 | 323 | 324 | 13,000 | 1,620 |
| 2004-02-25 | 326 | 326 | 321 | 321 | 8,000 | 1,605 |
| 2004-02-24 | 328 | 328 | 321 | 321 | 18,000 | 1,605 |
| 2004-02-23 | 321 | 329 | 321 | 329 | 9,000 | 1,645 |
| 2004-02-20 | 325 | 325 | 324 | 324 | 11,000 | 1,620 |
| 2004-02-19 | 329 | 332 | 326 | 326 | 19,000 | 1,630 |
| 2004-02-18 | 337 | 337 | 329 | 330 | 11,000 | 1,650 |
| 2004-02-17 | 333 | 333 | 331 | 332 | 14,000 | 1,660 |
| 2004-02-16 | 336 | 336 | 329 | 332 | 31,000 | 1,660 |
| 2004-02-13 | 328 | 330 | 325 | 326 | 27,000 | 1,630 |
| 2004-02-12 | 315 | 323 | 315 | 320 | 19,000 | 1,600 |
| 2004-02-10 | 316 | 318 | 316 | 316 | 17,000 | 1,580 |
| 2004-02-09 | 326 | 326 | 319 | 319 | 11,000 | 1,595 |
| 2004-02-06 | 321 | 321 | 318 | 318 | 10,000 | 1,590 |
| 2004-02-05 | 321 | 323 | 321 | 322 | 10,000 | 1,610 |
| 2004-02-04 | 329 | 329 | 320 | 320 | 13,000 | 1,600 |
| 2004-02-03 | 337 | 337 | 326 | 328 | 21,000 | 1,640 |
| 2004-02-02 | 325 | 336 | 325 | 334 | 11,000 | 1,670 |
| 2004-01-30 | 318 | 321 | 318 | 318 | 24,000 | 1,590 |
| 2004-01-29 | 328 | 328 | 320 | 320 | 39,000 | 1,600 |
| 2004-01-28 | 335 | 335 | 328 | 328 | 34,000 | 1,640 |
| 2004-01-27 | 337 | 337 | 335 | 335 | 29,000 | 1,675 |
| 2004-01-26 | 344 | 344 | 336 | 337 | 16,000 | 1,685 |
| 2004-01-23 | 341 | 343 | 336 | 339 | 14,000 | 1,695 |
| 2004-01-22 | 336 | 339 | 336 | 336 | 24,000 | 1,680 |
| 2004-01-21 | 341 | 344 | 335 | 335 | 20,000 | 1,675 |
| 2004-01-20 | 334 | 343 | 334 | 338 | 22,000 | 1,690 |
| 2004-01-19 | 340 | 340 | 333 | 334 | 9,000 | 1,670 |
| 2004-01-16 | 327 | 330 | 326 | 330 | 15,000 | 1,650 |
| 2004-01-15 | 338 | 338 | 326 | 326 | 28,000 | 1,630 |
| 2004-01-14 | 334 | 336 | 333 | 333 | 30,000 | 1,665 |
| 2004-01-13 | 335 | 335 | 329 | 329 | 13,000 | 1,645 |
| 2004-01-09 | 348 | 348 | 342 | 344 | 23,000 | 1,720 |
| 2004-01-08 | 339 | 342 | 339 | 341 | 11,000 | 1,705 |
| 2004-01-07 | 333 | 338 | 331 | 334 | 13,000 | 1,670 |
| 2004-01-06 | 338 | 338 | 338 | 338 | 6,000 | 1,690 |
| 2004-01-05 | 334 | 336 | 332 | 332 | 7,000 | 1,660 |
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
