9232 (株)パスコ の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 295 | 295 | 290 | 290 | 80,000 | 1,450 |
| 2005-12-29 | 296 | 296 | 291 | 293 | 70,000 | 1,465 |
| 2005-12-28 | 289 | 292 | 287 | 292 | 135,000 | 1,460 |
| 2005-12-27 | 291 | 292 | 289 | 290 | 164,000 | 1,450 |
| 2005-12-26 | 292 | 293 | 290 | 290 | 110,000 | 1,450 |
| 2005-12-22 | 290 | 294 | 289 | 294 | 127,000 | 1,470 |
| 2005-12-21 | 289 | 294 | 288 | 291 | 129,000 | 1,455 |
| 2005-12-20 | 287 | 290 | 286 | 289 | 117,000 | 1,445 |
| 2005-12-19 | 290 | 291 | 288 | 289 | 126,000 | 1,445 |
| 2005-12-16 | 289 | 294 | 288 | 291 | 170,000 | 1,455 |
| 2005-12-15 | 292 | 296 | 288 | 291 | 144,000 | 1,455 |
| 2005-12-14 | 301 | 302 | 290 | 295 | 215,000 | 1,475 |
| 2005-12-13 | 303 | 305 | 301 | 302 | 175,000 | 1,510 |
| 2005-12-12 | 297 | 301 | 293 | 301 | 251,000 | 1,505 |
| 2005-12-09 | 288 | 298 | 286 | 297 | 351,000 | 1,485 |
| 2005-12-08 | 291 | 293 | 288 | 289 | 87,000 | 1,445 |
| 2005-12-07 | 291 | 297 | 289 | 290 | 246,000 | 1,450 |
| 2005-12-06 | 294 | 294 | 290 | 291 | 126,000 | 1,455 |
| 2005-12-05 | 288 | 293 | 288 | 293 | 93,000 | 1,465 |
| 2005-12-02 | 296 | 296 | 289 | 289 | 108,000 | 1,445 |
| 2005-12-01 | 293 | 295 | 290 | 294 | 65,000 | 1,470 |
| 2005-11-30 | 293 | 293 | 291 | 291 | 69,000 | 1,455 |
| 2005-11-29 | 290 | 294 | 290 | 294 | 56,000 | 1,470 |
| 2005-11-28 | 293 | 294 | 289 | 289 | 41,000 | 1,445 |
| 2005-11-25 | 288 | 291 | 287 | 290 | 34,000 | 1,450 |
| 2005-11-24 | 292 | 294 | 287 | 287 | 55,000 | 1,435 |
| 2005-11-22 | 293 | 293 | 289 | 293 | 90,000 | 1,465 |
| 2005-11-21 | 295 | 299 | 288 | 288 | 69,000 | 1,440 |
| 2005-11-18 | 295 | 299 | 288 | 290 | 72,000 | 1,450 |
| 2005-11-17 | 289 | 296 | 288 | 291 | 59,000 | 1,455 |
| 2005-11-16 | 288 | 290 | 284 | 288 | 37,000 | 1,440 |
| 2005-11-15 | 296 | 296 | 289 | 289 | 69,000 | 1,445 |
| 2005-11-14 | 298 | 298 | 292 | 296 | 62,000 | 1,480 |
| 2005-11-11 | 300 | 305 | 296 | 296 | 124,000 | 1,480 |
| 2005-11-10 | 301 | 303 | 297 | 298 | 78,000 | 1,490 |
| 2005-11-09 | 297 | 304 | 297 | 303 | 106,000 | 1,515 |
| 2005-11-08 | 297 | 298 | 295 | 295 | 60,000 | 1,475 |
| 2005-11-07 | 297 | 297 | 295 | 297 | 53,000 | 1,485 |
| 2005-11-04 | 300 | 300 | 295 | 298 | 75,000 | 1,490 |
| 2005-11-02 | 298 | 301 | 298 | 299 | 62,000 | 1,495 |
| 2005-11-01 | 300 | 301 | 300 | 301 | 40,000 | 1,505 |
| 2005-10-31 | 304 | 304 | 295 | 296 | 139,000 | 1,480 |
| 2005-10-28 | 294 | 299 | 292 | 299 | 230,000 | 1,495 |
| 2005-10-27 | 293 | 297 | 290 | 294 | 105,000 | 1,470 |
| 2005-10-26 | 292 | 293 | 288 | 290 | 61,000 | 1,450 |
| 2005-10-25 | 287 | 291 | 284 | 288 | 72,000 | 1,440 |
| 2005-10-24 | 283 | 286 | 283 | 284 | 112,000 | 1,420 |
| 2005-10-21 | 282 | 285 | 276 | 281 | 104,000 | 1,405 |
| 2005-10-20 | 283 | 283 | 279 | 280 | 91,000 | 1,400 |
| 2005-10-19 | 281 | 287 | 278 | 278 | 198,000 | 1,390 |
| 2005-10-18 | 291 | 293 | 284 | 284 | 103,000 | 1,420 |
| 2005-10-17 | 294 | 295 | 290 | 292 | 130,000 | 1,460 |
| 2005-10-14 | 294 | 294 | 293 | 294 | 50,000 | 1,470 |
| 2005-10-13 | 294 | 299 | 292 | 297 | 122,000 | 1,485 |
| 2005-10-12 | 299 | 299 | 295 | 296 | 96,000 | 1,480 |
| 2005-10-11 | 292 | 298 | 290 | 298 | 79,000 | 1,490 |
| 2005-10-07 | 292 | 297 | 292 | 293 | 77,000 | 1,465 |
| 2005-10-06 | 296 | 299 | 290 | 293 | 167,000 | 1,465 |
| 2005-10-05 | 307 | 307 | 295 | 295 | 321,000 | 1,475 |
| 2005-10-04 | 306 | 310 | 302 | 305 | 122,000 | 1,525 |
| 2005-10-03 | 309 | 314 | 303 | 306 | 128,000 | 1,530 |
| 2005-09-30 | 310 | 310 | 299 | 304 | 129,000 | 1,520 |
| 2005-09-29 | 302 | 306 | 299 | 306 | 120,000 | 1,530 |
| 2005-09-28 | 302 | 309 | 302 | 304 | 45,000 | 1,520 |
| 2005-09-27 | 308 | 308 | 296 | 303 | 199,000 | 1,515 |
| 2005-09-26 | 312 | 312 | 306 | 309 | 118,000 | 1,545 |
| 2005-09-22 | 310 | 312 | 305 | 310 | 152,000 | 1,550 |
| 2005-09-21 | 319 | 319 | 308 | 309 | 217,000 | 1,545 |
| 2005-09-20 | 303 | 323 | 303 | 321 | 924,000 | 1,605 |
| 2005-09-16 | 305 | 305 | 301 | 302 | 246,000 | 1,510 |
| 2005-09-15 | 304 | 306 | 300 | 304 | 160,000 | 1,520 |
| 2005-09-14 | 302 | 303 | 299 | 302 | 175,000 | 1,510 |
| 2005-09-13 | 302 | 304 | 300 | 302 | 62,000 | 1,510 |
| 2005-09-12 | 309 | 309 | 301 | 301 | 185,000 | 1,505 |
| 2005-09-09 | 309 | 309 | 303 | 307 | 315,000 | 1,535 |
| 2005-09-08 | 300 | 310 | 298 | 305 | 473,000 | 1,525 |
| 2005-09-07 | 299 | 300 | 297 | 299 | 111,000 | 1,495 |
| 2005-09-06 | 298 | 299 | 295 | 295 | 93,000 | 1,475 |
| 2005-09-05 | 298 | 306 | 297 | 297 | 216,000 | 1,485 |
| 2005-09-02 | 302 | 302 | 297 | 298 | 87,000 | 1,490 |
| 2005-09-01 | 304 | 305 | 296 | 298 | 333,000 | 1,490 |
| 2005-08-31 | 292 | 296 | 292 | 293 | 44,000 | 1,465 |
| 2005-08-30 | 293 | 296 | 293 | 294 | 112,000 | 1,470 |
| 2005-08-29 | 296 | 297 | 293 | 297 | 92,000 | 1,485 |
| 2005-08-26 | 293 | 298 | 293 | 297 | 156,000 | 1,485 |
| 2005-08-25 | 301 | 301 | 295 | 296 | 122,000 | 1,480 |
| 2005-08-24 | 298 | 301 | 297 | 300 | 125,000 | 1,500 |
| 2005-08-23 | 299 | 299 | 294 | 298 | 209,000 | 1,490 |
| 2005-08-22 | 295 | 304 | 292 | 299 | 366,000 | 1,495 |
| 2005-08-19 | 296 | 296 | 288 | 294 | 357,000 | 1,470 |
| 2005-08-18 | 302 | 302 | 293 | 296 | 705,000 | 1,480 |
| 2005-08-17 | 295 | 305 | 295 | 301 | 2,903,000 | 1,505 |
| 2005-08-16 | 275 | 349 | 275 | 305 | 11,138,000 | 1,525 |
| 2005-08-15 | 268 | 271 | 268 | 270 | 31,000 | 1,350 |
| 2005-08-12 | 273 | 273 | 269 | 269 | 38,000 | 1,345 |
| 2005-08-11 | 270 | 270 | 270 | 270 | 19,000 | 1,350 |
| 2005-08-10 | 266 | 271 | 266 | 270 | 29,000 | 1,350 |
| 2005-08-09 | 263 | 270 | 263 | 265 | 32,000 | 1,325 |
| 2005-08-08 | 260 | 262 | 258 | 262 | 43,000 | 1,310 |
| 2005-08-05 | 264 | 265 | 261 | 261 | 60,000 | 1,305 |
| 2005-08-04 | 268 | 268 | 264 | 264 | 53,000 | 1,320 |
| 2005-08-03 | 269 | 275 | 269 | 270 | 24,000 | 1,350 |
| 2005-08-02 | 274 | 274 | 267 | 268 | 28,000 | 1,340 |
| 2005-08-01 | 271 | 274 | 269 | 274 | 23,000 | 1,370 |
| 2005-07-29 | 271 | 271 | 268 | 269 | 14,000 | 1,345 |
| 2005-07-28 | 275 | 275 | 271 | 271 | 17,000 | 1,355 |
| 2005-07-27 | 268 | 273 | 268 | 272 | 25,000 | 1,360 |
| 2005-07-26 | 264 | 267 | 264 | 267 | 17,000 | 1,335 |
| 2005-07-25 | 267 | 268 | 264 | 265 | 49,000 | 1,325 |
| 2005-07-22 | 272 | 272 | 268 | 268 | 36,000 | 1,340 |
| 2005-07-21 | 272 | 273 | 270 | 272 | 29,000 | 1,360 |
| 2005-07-20 | 272 | 273 | 270 | 271 | 40,000 | 1,355 |
| 2005-07-19 | 275 | 276 | 273 | 273 | 28,000 | 1,365 |
| 2005-07-15 | 275 | 276 | 274 | 274 | 18,000 | 1,370 |
| 2005-07-14 | 274 | 279 | 274 | 275 | 24,000 | 1,375 |
| 2005-07-13 | 272 | 274 | 272 | 274 | 12,000 | 1,370 |
| 2005-07-12 | 275 | 275 | 271 | 272 | 20,000 | 1,360 |
| 2005-07-11 | 273 | 276 | 273 | 275 | 21,000 | 1,375 |
| 2005-07-08 | 272 | 277 | 272 | 277 | 35,000 | 1,385 |
| 2005-07-07 | 271 | 274 | 271 | 272 | 26,000 | 1,360 |
| 2005-07-06 | 271 | 272 | 271 | 271 | 50,000 | 1,355 |
| 2005-07-05 | 271 | 279 | 270 | 271 | 39,000 | 1,355 |
| 2005-07-04 | 273 | 274 | 271 | 271 | 40,000 | 1,355 |
| 2005-07-01 | 270 | 274 | 270 | 272 | 32,000 | 1,360 |
| 2005-06-30 | 276 | 276 | 270 | 270 | 14,000 | 1,350 |
| 2005-06-29 | 276 | 278 | 276 | 276 | 24,000 | 1,380 |
| 2005-06-28 | 270 | 275 | 270 | 275 | 17,000 | 1,375 |
| 2005-06-27 | 276 | 276 | 272 | 273 | 21,000 | 1,365 |
| 2005-06-24 | 272 | 276 | 272 | 276 | 35,000 | 1,380 |
| 2005-06-23 | 284 | 284 | 276 | 276 | 23,000 | 1,380 |
| 2005-06-22 | 278 | 284 | 278 | 284 | 29,000 | 1,420 |
| 2005-06-21 | 280 | 289 | 280 | 282 | 43,000 | 1,410 |
| 2005-06-20 | 279 | 280 | 273 | 280 | 44,000 | 1,400 |
| 2005-06-17 | 274 | 276 | 272 | 274 | 30,000 | 1,370 |
| 2005-06-16 | 266 | 272 | 266 | 272 | 56,000 | 1,360 |
| 2005-06-15 | 265 | 272 | 263 | 265 | 33,000 | 1,325 |
| 2005-06-14 | 264 | 266 | 263 | 265 | 15,000 | 1,325 |
| 2005-06-13 | 261 | 264 | 261 | 264 | 18,000 | 1,320 |
| 2005-06-10 | 265 | 266 | 261 | 261 | 74,000 | 1,305 |
| 2005-06-09 | 262 | 264 | 261 | 261 | 32,000 | 1,305 |
| 2005-06-08 | 262 | 264 | 262 | 264 | 45,000 | 1,320 |
| 2005-06-07 | 262 | 267 | 261 | 263 | 58,000 | 1,315 |
| 2005-06-06 | 261 | 264 | 261 | 261 | 37,000 | 1,305 |
| 2005-06-03 | 268 | 268 | 263 | 263 | 47,000 | 1,315 |
| 2005-06-02 | 271 | 271 | 267 | 270 | 35,000 | 1,350 |
| 2005-06-01 | 266 | 271 | 266 | 271 | 28,000 | 1,355 |
| 2005-05-31 | 265 | 275 | 261 | 273 | 44,000 | 1,365 |
| 2005-05-30 | 267 | 269 | 265 | 265 | 24,000 | 1,325 |
| 2005-05-27 | 262 | 267 | 262 | 267 | 15,000 | 1,335 |
| 2005-05-26 | 263 | 263 | 260 | 260 | 21,000 | 1,300 |
| 2005-05-25 | 272 | 272 | 262 | 262 | 28,000 | 1,310 |
| 2005-05-24 | 268 | 268 | 267 | 267 | 8,000 | 1,335 |
| 2005-05-23 | 262 | 270 | 262 | 264 | 27,000 | 1,320 |
| 2005-05-20 | 263 | 265 | 261 | 261 | 12,000 | 1,305 |
| 2005-05-19 | 265 | 270 | 262 | 262 | 21,000 | 1,310 |
| 2005-05-18 | 262 | 267 | 261 | 261 | 29,000 | 1,305 |
| 2005-05-17 | 272 | 272 | 263 | 264 | 37,000 | 1,320 |
| 2005-05-16 | 272 | 276 | 271 | 271 | 16,000 | 1,355 |
| 2005-05-13 | 278 | 278 | 274 | 274 | 30,000 | 1,370 |
| 2005-05-12 | 278 | 279 | 276 | 277 | 35,000 | 1,385 |
| 2005-05-11 | 281 | 282 | 278 | 278 | 42,000 | 1,390 |
| 2005-05-10 | 283 | 286 | 283 | 283 | 15,000 | 1,415 |
| 2005-05-09 | 285 | 285 | 279 | 284 | 18,000 | 1,420 |
| 2005-05-06 | 282 | 286 | 282 | 284 | 36,000 | 1,420 |
| 2005-05-02 | 278 | 284 | 278 | 279 | 33,000 | 1,395 |
| 2005-04-28 | 285 | 285 | 278 | 282 | 46,000 | 1,410 |
| 2005-04-27 | 286 | 291 | 285 | 287 | 44,000 | 1,435 |
| 2005-04-26 | 275 | 295 | 275 | 287 | 53,000 | 1,435 |
| 2005-04-25 | 280 | 280 | 273 | 276 | 23,000 | 1,380 |
| 2005-04-22 | 283 | 283 | 275 | 275 | 39,000 | 1,375 |
| 2005-04-21 | 276 | 277 | 273 | 273 | 44,000 | 1,365 |
| 2005-04-20 | 277 | 284 | 277 | 278 | 47,000 | 1,390 |
| 2005-04-19 | 270 | 274 | 265 | 272 | 39,000 | 1,360 |
| 2005-04-18 | 272 | 275 | 256 | 260 | 106,000 | 1,300 |
| 2005-04-15 | 280 | 285 | 271 | 274 | 72,000 | 1,370 |
| 2005-04-14 | 300 | 300 | 276 | 288 | 55,000 | 1,440 |
| 2005-04-13 | 298 | 300 | 297 | 300 | 19,000 | 1,500 |
| 2005-04-12 | 295 | 306 | 295 | 299 | 79,000 | 1,495 |
| 2005-04-11 | 301 | 301 | 297 | 297 | 22,000 | 1,485 |
| 2005-04-08 | 299 | 302 | 298 | 299 | 31,000 | 1,495 |
| 2005-04-07 | 299 | 301 | 297 | 299 | 33,000 | 1,495 |
| 2005-04-06 | 299 | 300 | 295 | 297 | 46,000 | 1,485 |
| 2005-04-05 | 286 | 290 | 282 | 290 | 30,000 | 1,450 |
| 2005-04-04 | 286 | 289 | 286 | 289 | 28,000 | 1,445 |
| 2005-04-01 | 288 | 293 | 288 | 291 | 13,000 | 1,455 |
| 2005-03-31 | 287 | 292 | 287 | 288 | 48,000 | 1,440 |
| 2005-03-30 | 286 | 292 | 285 | 286 | 37,000 | 1,430 |
| 2005-03-29 | 294 | 299 | 289 | 291 | 56,000 | 1,455 |
| 2005-03-28 | 296 | 298 | 291 | 294 | 26,000 | 1,470 |
| 2005-03-25 | 300 | 300 | 290 | 295 | 65,000 | 1,475 |
| 2005-03-24 | 300 | 302 | 298 | 299 | 28,000 | 1,495 |
| 2005-03-23 | 303 | 304 | 299 | 303 | 62,000 | 1,515 |
| 2005-03-22 | 310 | 312 | 307 | 308 | 23,000 | 1,540 |
| 2005-03-18 | 313 | 313 | 303 | 310 | 32,000 | 1,550 |
| 2005-03-17 | 308 | 312 | 305 | 312 | 36,000 | 1,560 |
| 2005-03-16 | 313 | 313 | 306 | 308 | 25,000 | 1,540 |
| 2005-03-15 | 309 | 313 | 309 | 313 | 33,000 | 1,565 |
| 2005-03-14 | 317 | 317 | 311 | 311 | 34,000 | 1,555 |
| 2005-03-11 | 314 | 318 | 311 | 312 | 124,000 | 1,560 |
| 2005-03-10 | 319 | 319 | 306 | 312 | 83,000 | 1,560 |
| 2005-03-09 | 315 | 321 | 315 | 319 | 76,000 | 1,595 |
| 2005-03-08 | 315 | 318 | 313 | 315 | 57,000 | 1,575 |
| 2005-03-07 | 309 | 325 | 309 | 320 | 238,000 | 1,600 |
| 2005-03-04 | 296 | 309 | 296 | 309 | 121,000 | 1,545 |
| 2005-03-03 | 296 | 296 | 293 | 296 | 45,000 | 1,480 |
| 2005-03-02 | 297 | 297 | 293 | 297 | 13,000 | 1,485 |
| 2005-03-01 | 291 | 296 | 285 | 292 | 61,000 | 1,460 |
| 2005-02-28 | 298 | 298 | 288 | 290 | 44,000 | 1,450 |
| 2005-02-25 | 287 | 294 | 286 | 293 | 32,000 | 1,465 |
| 2005-02-24 | 283 | 283 | 282 | 283 | 17,000 | 1,415 |
| 2005-02-23 | 285 | 286 | 281 | 281 | 31,000 | 1,405 |
| 2005-02-22 | 287 | 288 | 287 | 288 | 10,000 | 1,440 |
| 2005-02-21 | 290 | 290 | 285 | 287 | 32,000 | 1,435 |
| 2005-02-18 | 296 | 296 | 292 | 293 | 20,000 | 1,465 |
| 2005-02-17 | 293 | 293 | 281 | 292 | 34,000 | 1,460 |
| 2005-02-16 | 298 | 298 | 295 | 298 | 34,000 | 1,490 |
| 2005-02-15 | 301 | 301 | 298 | 300 | 18,000 | 1,500 |
| 2005-02-14 | 304 | 304 | 297 | 297 | 24,000 | 1,485 |
| 2005-02-10 | 299 | 300 | 296 | 298 | 19,000 | 1,490 |
| 2005-02-09 | 290 | 301 | 290 | 299 | 50,000 | 1,495 |
| 2005-02-08 | 298 | 299 | 292 | 292 | 28,000 | 1,460 |
| 2005-02-07 | 289 | 299 | 288 | 298 | 63,000 | 1,490 |
| 2005-02-04 | 289 | 292 | 287 | 289 | 23,000 | 1,445 |
| 2005-02-03 | 289 | 293 | 289 | 289 | 73,000 | 1,445 |
| 2005-02-02 | 284 | 290 | 284 | 290 | 60,000 | 1,450 |
| 2005-02-01 | 288 | 289 | 284 | 284 | 43,000 | 1,420 |
| 2005-01-31 | 278 | 288 | 278 | 287 | 71,000 | 1,435 |
| 2005-01-28 | 275 | 281 | 275 | 281 | 27,000 | 1,405 |
| 2005-01-27 | 280 | 280 | 277 | 278 | 12,000 | 1,390 |
| 2005-01-26 | 280 | 280 | 278 | 278 | 10,000 | 1,390 |
| 2005-01-25 | 288 | 288 | 278 | 280 | 38,000 | 1,400 |
| 2005-01-24 | 273 | 288 | 273 | 288 | 59,000 | 1,440 |
| 2005-01-21 | 276 | 277 | 270 | 277 | 36,000 | 1,385 |
| 2005-01-20 | 274 | 277 | 274 | 276 | 13,000 | 1,380 |
| 2005-01-19 | 276 | 280 | 276 | 279 | 34,000 | 1,395 |
| 2005-01-18 | 279 | 280 | 275 | 275 | 53,000 | 1,375 |
| 2005-01-17 | 272 | 275 | 272 | 274 | 21,000 | 1,370 |
| 2005-01-14 | 275 | 275 | 273 | 274 | 34,000 | 1,370 |
| 2005-01-13 | 273 | 276 | 273 | 276 | 12,000 | 1,380 |
| 2005-01-12 | 277 | 277 | 271 | 272 | 21,000 | 1,360 |
| 2005-01-11 | 276 | 277 | 275 | 276 | 38,000 | 1,380 |
| 2005-01-07 | 278 | 278 | 272 | 273 | 73,000 | 1,365 |
| 2005-01-06 | 272 | 276 | 272 | 275 | 32,000 | 1,375 |
| 2005-01-05 | 279 | 279 | 274 | 275 | 27,000 | 1,375 |
| 2005-01-04 | 279 | 279 | 278 | 279 | 22,000 | 1,395 |
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
