9232 (株)パスコ の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 186 | 186 | 185 | 185 | 3,000 | 925 |
| 2006-12-28 | 186 | 186 | 185 | 186 | 23,000 | 930 |
| 2006-12-27 | 186 | 187 | 185 | 186 | 39,000 | 930 |
| 2006-12-26 | 180 | 186 | 180 | 182 | 102,000 | 910 |
| 2006-12-25 | 185 | 185 | 181 | 182 | 84,000 | 910 |
| 2006-12-22 | 185 | 187 | 185 | 185 | 57,000 | 925 |
| 2006-12-21 | 189 | 189 | 185 | 187 | 109,000 | 935 |
| 2006-12-20 | 189 | 191 | 188 | 191 | 76,000 | 955 |
| 2006-12-19 | 193 | 194 | 191 | 191 | 38,000 | 955 |
| 2006-12-18 | 198 | 198 | 193 | 193 | 43,000 | 965 |
| 2006-12-15 | 196 | 198 | 195 | 195 | 107,000 | 975 |
| 2006-12-14 | 195 | 196 | 195 | 195 | 15,000 | 975 |
| 2006-12-13 | 195 | 195 | 193 | 194 | 42,000 | 970 |
| 2006-12-12 | 193 | 194 | 192 | 194 | 43,000 | 970 |
| 2006-12-11 | 192 | 194 | 191 | 194 | 42,000 | 970 |
| 2006-12-08 | 194 | 196 | 194 | 194 | 81,000 | 970 |
| 2006-12-07 | 196 | 197 | 194 | 197 | 62,000 | 985 |
| 2006-12-06 | 195 | 196 | 194 | 196 | 58,000 | 980 |
| 2006-12-05 | 194 | 195 | 193 | 194 | 35,000 | 970 |
| 2006-12-04 | 197 | 197 | 192 | 193 | 28,000 | 965 |
| 2006-12-01 | 197 | 197 | 193 | 195 | 23,000 | 975 |
| 2006-11-30 | 190 | 193 | 190 | 193 | 51,000 | 965 |
| 2006-11-29 | 192 | 192 | 187 | 191 | 26,000 | 955 |
| 2006-11-28 | 185 | 189 | 185 | 187 | 39,000 | 935 |
| 2006-11-27 | 180 | 185 | 180 | 185 | 55,000 | 925 |
| 2006-11-24 | 182 | 183 | 180 | 183 | 79,000 | 915 |
| 2006-11-22 | 181 | 187 | 180 | 186 | 75,000 | 930 |
| 2006-11-21 | 187 | 187 | 183 | 185 | 65,000 | 925 |
| 2006-11-20 | 195 | 196 | 187 | 188 | 92,000 | 940 |
| 2006-11-17 | 198 | 198 | 196 | 196 | 53,000 | 980 |
| 2006-11-16 | 200 | 201 | 199 | 199 | 46,000 | 995 |
| 2006-11-15 | 203 | 203 | 199 | 199 | 23,000 | 995 |
| 2006-11-14 | 199 | 205 | 199 | 200 | 46,000 | 1,000 |
| 2006-11-13 | 198 | 200 | 198 | 199 | 38,000 | 995 |
| 2006-11-10 | 201 | 202 | 198 | 201 | 97,000 | 1,005 |
| 2006-11-09 | 205 | 209 | 200 | 204 | 94,000 | 1,020 |
| 2006-11-08 | 216 | 217 | 212 | 214 | 31,000 | 1,070 |
| 2006-11-07 | 217 | 217 | 216 | 216 | 50,000 | 1,080 |
| 2006-11-06 | 216 | 217 | 213 | 217 | 44,000 | 1,085 |
| 2006-11-02 | 217 | 220 | 216 | 217 | 76,000 | 1,085 |
| 2006-11-01 | 218 | 218 | 216 | 216 | 17,000 | 1,080 |
| 2006-10-31 | 222 | 222 | 210 | 217 | 91,000 | 1,085 |
| 2006-10-30 | 224 | 225 | 219 | 219 | 131,000 | 1,095 |
| 2006-10-27 | 220 | 222 | 219 | 220 | 111,000 | 1,100 |
| 2006-10-26 | 222 | 223 | 218 | 219 | 144,000 | 1,095 |
| 2006-10-25 | 228 | 228 | 223 | 224 | 109,000 | 1,120 |
| 2006-10-24 | 228 | 232 | 226 | 229 | 285,000 | 1,145 |
| 2006-10-23 | 219 | 234 | 219 | 226 | 610,000 | 1,130 |
| 2006-10-20 | 210 | 220 | 208 | 217 | 241,000 | 1,085 |
| 2006-10-19 | 204 | 206 | 202 | 205 | 33,000 | 1,025 |
| 2006-10-18 | 201 | 202 | 199 | 200 | 41,000 | 1,000 |
| 2006-10-17 | 202 | 203 | 201 | 201 | 28,000 | 1,005 |
| 2006-10-16 | 201 | 205 | 201 | 202 | 16,000 | 1,010 |
| 2006-10-13 | 197 | 201 | 197 | 200 | 48,000 | 1,000 |
| 2006-10-12 | 197 | 198 | 196 | 197 | 51,000 | 985 |
| 2006-10-11 | 199 | 199 | 195 | 196 | 23,000 | 980 |
| 2006-10-10 | 201 | 201 | 199 | 199 | 65,000 | 995 |
| 2006-10-06 | 205 | 205 | 202 | 202 | 16,000 | 1,010 |
| 2006-10-05 | 201 | 206 | 201 | 205 | 74,000 | 1,025 |
| 2006-10-04 | 203 | 204 | 198 | 199 | 62,000 | 995 |
| 2006-10-03 | 207 | 208 | 201 | 203 | 60,000 | 1,015 |
| 2006-10-02 | 205 | 206 | 202 | 205 | 20,000 | 1,025 |
| 2006-09-29 | 203 | 204 | 203 | 204 | 16,000 | 1,020 |
| 2006-09-28 | 202 | 206 | 202 | 203 | 24,000 | 1,015 |
| 2006-09-27 | 199 | 205 | 199 | 205 | 35,000 | 1,025 |
| 2006-09-26 | 201 | 206 | 200 | 202 | 9,000 | 1,010 |
| 2006-09-25 | 209 | 209 | 204 | 205 | 29,000 | 1,025 |
| 2006-09-22 | 200 | 205 | 200 | 205 | 23,000 | 1,025 |
| 2006-09-21 | 203 | 203 | 201 | 201 | 8,000 | 1,005 |
| 2006-09-20 | 206 | 206 | 202 | 202 | 13,000 | 1,010 |
| 2006-09-19 | 206 | 209 | 206 | 207 | 44,000 | 1,035 |
| 2006-09-15 | 200 | 202 | 198 | 202 | 33,000 | 1,010 |
| 2006-09-14 | 201 | 201 | 197 | 199 | 21,000 | 995 |
| 2006-09-13 | 206 | 207 | 200 | 201 | 128,000 | 1,005 |
| 2006-09-12 | 210 | 211 | 208 | 208 | 51,000 | 1,040 |
| 2006-09-11 | 216 | 216 | 210 | 211 | 62,000 | 1,055 |
| 2006-09-08 | 213 | 216 | 213 | 216 | 43,000 | 1,080 |
| 2006-09-07 | 216 | 217 | 214 | 216 | 56,000 | 1,080 |
| 2006-09-06 | 219 | 219 | 217 | 217 | 33,000 | 1,085 |
| 2006-09-05 | 220 | 222 | 217 | 220 | 61,000 | 1,100 |
| 2006-09-04 | 214 | 221 | 214 | 221 | 93,000 | 1,105 |
| 2006-09-01 | 211 | 219 | 210 | 219 | 70,000 | 1,095 |
| 2006-08-31 | 210 | 213 | 210 | 212 | 32,000 | 1,060 |
| 2006-08-30 | 212 | 212 | 210 | 210 | 52,000 | 1,050 |
| 2006-08-29 | 211 | 212 | 211 | 212 | 18,000 | 1,060 |
| 2006-08-28 | 213 | 214 | 210 | 210 | 37,000 | 1,050 |
| 2006-08-25 | 211 | 216 | 211 | 214 | 93,000 | 1,070 |
| 2006-08-24 | 216 | 216 | 210 | 212 | 49,000 | 1,060 |
| 2006-08-23 | 217 | 217 | 214 | 215 | 40,000 | 1,075 |
| 2006-08-22 | 211 | 217 | 211 | 217 | 72,000 | 1,085 |
| 2006-08-21 | 215 | 215 | 211 | 211 | 56,000 | 1,055 |
| 2006-08-18 | 214 | 214 | 211 | 211 | 62,000 | 1,055 |
| 2006-08-17 | 205 | 211 | 205 | 210 | 77,000 | 1,050 |
| 2006-08-16 | 203 | 205 | 200 | 205 | 58,000 | 1,025 |
| 2006-08-15 | 200 | 201 | 200 | 200 | 22,000 | 1,000 |
| 2006-08-14 | 200 | 202 | 198 | 200 | 52,000 | 1,000 |
| 2006-08-11 | 194 | 196 | 194 | 196 | 42,000 | 980 |
| 2006-08-10 | 192 | 194 | 190 | 194 | 48,000 | 970 |
| 2006-08-09 | 190 | 193 | 190 | 193 | 28,000 | 965 |
| 2006-08-08 | 191 | 192 | 190 | 191 | 49,000 | 955 |
| 2006-08-07 | 196 | 196 | 191 | 191 | 53,000 | 955 |
| 2006-08-04 | 197 | 197 | 194 | 194 | 24,000 | 970 |
| 2006-08-03 | 194 | 197 | 194 | 195 | 28,000 | 975 |
| 2006-08-02 | 193 | 196 | 193 | 193 | 57,000 | 965 |
| 2006-08-01 | 195 | 195 | 193 | 193 | 42,000 | 965 |
| 2006-07-31 | 193 | 195 | 192 | 192 | 59,000 | 960 |
| 2006-07-28 | 189 | 193 | 189 | 191 | 57,000 | 955 |
| 2006-07-27 | 190 | 190 | 188 | 190 | 80,000 | 950 |
| 2006-07-26 | 193 | 194 | 187 | 187 | 84,000 | 935 |
| 2006-07-25 | 203 | 203 | 195 | 197 | 77,000 | 985 |
| 2006-07-24 | 199 | 199 | 193 | 197 | 43,000 | 985 |
| 2006-07-21 | 196 | 209 | 196 | 197 | 130,000 | 985 |
| 2006-07-20 | 194 | 200 | 194 | 196 | 41,000 | 980 |
| 2006-07-19 | 189 | 204 | 187 | 192 | 182,000 | 960 |
| 2006-07-18 | 203 | 204 | 187 | 187 | 120,000 | 935 |
| 2006-07-14 | 206 | 208 | 205 | 207 | 53,000 | 1,035 |
| 2006-07-13 | 207 | 211 | 207 | 209 | 28,000 | 1,045 |
| 2006-07-12 | 214 | 215 | 208 | 209 | 127,000 | 1,045 |
| 2006-07-11 | 216 | 219 | 214 | 216 | 67,000 | 1,080 |
| 2006-07-10 | 218 | 219 | 211 | 219 | 75,000 | 1,095 |
| 2006-07-07 | 223 | 223 | 217 | 218 | 52,000 | 1,090 |
| 2006-07-06 | 220 | 222 | 219 | 219 | 48,000 | 1,095 |
| 2006-07-05 | 217 | 230 | 217 | 221 | 298,000 | 1,105 |
| 2006-07-04 | 217 | 219 | 216 | 217 | 54,000 | 1,085 |
| 2006-07-03 | 215 | 217 | 215 | 216 | 82,000 | 1,080 |
| 2006-06-30 | 215 | 216 | 214 | 214 | 76,000 | 1,070 |
| 2006-06-29 | 213 | 217 | 212 | 213 | 241,000 | 1,065 |
| 2006-06-28 | 214 | 215 | 212 | 212 | 92,000 | 1,060 |
| 2006-06-27 | 214 | 217 | 214 | 216 | 54,000 | 1,080 |
| 2006-06-26 | 219 | 219 | 214 | 216 | 74,000 | 1,080 |
| 2006-06-23 | 213 | 218 | 213 | 216 | 84,000 | 1,080 |
| 2006-06-22 | 216 | 217 | 215 | 216 | 59,000 | 1,080 |
| 2006-06-21 | 218 | 218 | 213 | 215 | 101,000 | 1,075 |
| 2006-06-20 | 219 | 219 | 217 | 217 | 79,000 | 1,085 |
| 2006-06-19 | 215 | 220 | 215 | 217 | 252,000 | 1,085 |
| 2006-06-16 | 215 | 220 | 212 | 215 | 200,000 | 1,075 |
| 2006-06-15 | 218 | 218 | 210 | 214 | 141,000 | 1,070 |
| 2006-06-14 | 210 | 215 | 206 | 210 | 198,000 | 1,050 |
| 2006-06-13 | 206 | 212 | 206 | 210 | 144,000 | 1,050 |
| 2006-06-12 | 205 | 216 | 204 | 210 | 175,000 | 1,050 |
| 2006-06-09 | 207 | 210 | 200 | 207 | 297,000 | 1,035 |
| 2006-06-08 | 222 | 224 | 210 | 214 | 166,000 | 1,070 |
| 2006-06-07 | 231 | 231 | 228 | 229 | 34,000 | 1,145 |
| 2006-06-06 | 231 | 232 | 228 | 231 | 64,000 | 1,155 |
| 2006-06-05 | 239 | 239 | 230 | 233 | 59,000 | 1,165 |
| 2006-06-02 | 230 | 237 | 222 | 237 | 130,000 | 1,185 |
| 2006-06-01 | 244 | 248 | 233 | 234 | 107,000 | 1,170 |
| 2006-05-31 | 247 | 247 | 239 | 240 | 115,000 | 1,200 |
| 2006-05-30 | 254 | 255 | 249 | 249 | 103,000 | 1,245 |
| 2006-05-29 | 259 | 259 | 255 | 257 | 55,000 | 1,285 |
| 2006-05-26 | 258 | 258 | 256 | 258 | 39,000 | 1,290 |
| 2006-05-25 | 260 | 260 | 254 | 255 | 81,000 | 1,275 |
| 2006-05-24 | 260 | 263 | 253 | 257 | 380,000 | 1,285 |
| 2006-05-23 | 252 | 272 | 252 | 260 | 1,188,000 | 1,300 |
| 2006-05-22 | 266 | 266 | 247 | 247 | 124,000 | 1,235 |
| 2006-05-19 | 259 | 264 | 259 | 264 | 105,000 | 1,320 |
| 2006-05-18 | 258 | 266 | 258 | 263 | 199,000 | 1,315 |
| 2006-05-17 | 265 | 268 | 262 | 267 | 93,000 | 1,335 |
| 2006-05-16 | 279 | 279 | 270 | 271 | 169,000 | 1,355 |
| 2006-05-15 | 279 | 280 | 276 | 278 | 94,000 | 1,390 |
| 2006-05-12 | 283 | 283 | 278 | 282 | 237,000 | 1,410 |
| 2006-05-11 | 278 | 288 | 278 | 286 | 423,000 | 1,430 |
| 2006-05-10 | 271 | 283 | 268 | 278 | 291,000 | 1,390 |
| 2006-05-09 | 275 | 275 | 271 | 272 | 73,000 | 1,360 |
| 2006-05-08 | 275 | 275 | 271 | 271 | 63,000 | 1,355 |
| 2006-05-02 | 269 | 273 | 268 | 271 | 59,000 | 1,355 |
| 2006-05-01 | 268 | 270 | 267 | 268 | 64,000 | 1,340 |
| 2006-04-28 | 268 | 268 | 266 | 268 | 107,000 | 1,340 |
| 2006-04-27 | 267 | 270 | 267 | 268 | 44,000 | 1,340 |
| 2006-04-26 | 268 | 269 | 266 | 266 | 31,000 | 1,330 |
| 2006-04-25 | 267 | 270 | 265 | 269 | 75,000 | 1,345 |
| 2006-04-24 | 270 | 270 | 264 | 264 | 151,000 | 1,320 |
| 2006-04-21 | 272 | 274 | 268 | 270 | 80,000 | 1,350 |
| 2006-04-20 | 271 | 274 | 271 | 272 | 58,000 | 1,360 |
| 2006-04-19 | 276 | 276 | 270 | 270 | 60,000 | 1,350 |
| 2006-04-18 | 267 | 275 | 267 | 274 | 111,000 | 1,370 |
| 2006-04-17 | 275 | 276 | 268 | 268 | 200,000 | 1,340 |
| 2006-04-14 | 282 | 282 | 276 | 277 | 122,000 | 1,385 |
| 2006-04-13 | 282 | 283 | 280 | 281 | 73,000 | 1,405 |
| 2006-04-12 | 284 | 288 | 282 | 282 | 122,000 | 1,410 |
| 2006-04-11 | 286 | 286 | 284 | 285 | 70,000 | 1,425 |
| 2006-04-10 | 286 | 288 | 284 | 286 | 78,000 | 1,430 |
| 2006-04-07 | 287 | 288 | 284 | 284 | 69,000 | 1,420 |
| 2006-04-06 | 286 | 286 | 283 | 284 | 81,000 | 1,420 |
| 2006-04-05 | 290 | 291 | 282 | 285 | 234,000 | 1,425 |
| 2006-04-04 | 287 | 287 | 284 | 287 | 122,000 | 1,435 |
| 2006-04-03 | 284 | 290 | 282 | 288 | 280,000 | 1,440 |
| 2006-03-31 | 284 | 284 | 282 | 282 | 122,000 | 1,410 |
| 2006-03-30 | 286 | 286 | 284 | 284 | 106,000 | 1,420 |
| 2006-03-29 | 283 | 287 | 281 | 284 | 267,000 | 1,420 |
| 2006-03-28 | 283 | 283 | 278 | 282 | 224,000 | 1,410 |
| 2006-03-27 | 277 | 290 | 277 | 283 | 1,029,000 | 1,415 |
| 2006-03-24 | 272 | 274 | 272 | 272 | 75,000 | 1,360 |
| 2006-03-23 | 273 | 274 | 272 | 273 | 136,000 | 1,365 |
| 2006-03-22 | 273 | 273 | 271 | 272 | 106,000 | 1,360 |
| 2006-03-20 | 269 | 272 | 268 | 271 | 89,000 | 1,355 |
| 2006-03-17 | 269 | 270 | 268 | 269 | 89,000 | 1,345 |
| 2006-03-16 | 273 | 273 | 268 | 268 | 147,000 | 1,340 |
| 2006-03-15 | 273 | 273 | 271 | 272 | 106,000 | 1,360 |
| 2006-03-14 | 273 | 276 | 271 | 272 | 433,000 | 1,360 |
| 2006-03-13 | 268 | 273 | 266 | 269 | 1,225,000 | 1,345 |
| 2006-03-10 | 273 | 275 | 272 | 273 | 128,000 | 1,365 |
| 2006-03-09 | 268 | 277 | 268 | 273 | 166,000 | 1,365 |
| 2006-03-08 | 268 | 273 | 266 | 273 | 112,000 | 1,365 |
| 2006-03-07 | 271 | 274 | 270 | 270 | 157,000 | 1,350 |
| 2006-03-06 | 275 | 277 | 271 | 276 | 103,000 | 1,380 |
| 2006-03-03 | 268 | 273 | 268 | 270 | 55,000 | 1,350 |
| 2006-03-02 | 274 | 278 | 271 | 271 | 62,000 | 1,355 |
| 2006-03-01 | 271 | 275 | 271 | 273 | 103,000 | 1,365 |
| 2006-02-28 | 280 | 281 | 273 | 274 | 167,000 | 1,370 |
| 2006-02-27 | 292 | 292 | 278 | 278 | 172,000 | 1,390 |
| 2006-02-24 | 289 | 292 | 282 | 287 | 219,000 | 1,435 |
| 2006-02-23 | 285 | 288 | 276 | 285 | 183,000 | 1,425 |
| 2006-02-22 | 275 | 283 | 271 | 275 | 151,000 | 1,375 |
| 2006-02-21 | 255 | 268 | 255 | 268 | 230,000 | 1,340 |
| 2006-02-20 | 275 | 275 | 257 | 264 | 260,000 | 1,320 |
| 2006-02-17 | 290 | 290 | 275 | 280 | 260,000 | 1,400 |
| 2006-02-16 | 287 | 292 | 283 | 291 | 171,000 | 1,455 |
| 2006-02-15 | 296 | 300 | 286 | 288 | 282,000 | 1,440 |
| 2006-02-14 | 291 | 297 | 277 | 296 | 289,000 | 1,480 |
| 2006-02-13 | 306 | 314 | 291 | 291 | 473,000 | 1,455 |
| 2006-02-10 | 322 | 324 | 305 | 308 | 397,000 | 1,540 |
| 2006-02-09 | 337 | 339 | 323 | 325 | 454,000 | 1,625 |
| 2006-02-08 | 325 | 337 | 324 | 327 | 1,908,000 | 1,635 |
| 2006-02-07 | 300 | 330 | 300 | 330 | 1,485,000 | 1,650 |
| 2006-02-06 | 304 | 304 | 298 | 299 | 195,000 | 1,495 |
| 2006-02-03 | 305 | 305 | 301 | 301 | 159,000 | 1,505 |
| 2006-02-02 | 304 | 307 | 301 | 304 | 531,000 | 1,520 |
| 2006-02-01 | 308 | 308 | 301 | 302 | 172,000 | 1,510 |
| 2006-01-31 | 313 | 314 | 306 | 307 | 189,000 | 1,535 |
| 2006-01-30 | 309 | 319 | 308 | 313 | 413,000 | 1,565 |
| 2006-01-27 | 307 | 309 | 303 | 307 | 199,000 | 1,535 |
| 2006-01-26 | 300 | 306 | 298 | 302 | 220,000 | 1,510 |
| 2006-01-25 | 300 | 306 | 298 | 300 | 162,000 | 1,500 |
| 2006-01-24 | 294 | 301 | 294 | 300 | 105,000 | 1,500 |
| 2006-01-23 | 290 | 302 | 290 | 293 | 214,000 | 1,465 |
| 2006-01-20 | 312 | 313 | 302 | 302 | 197,000 | 1,510 |
| 2006-01-19 | 290 | 320 | 290 | 312 | 324,000 | 1,560 |
| 2006-01-18 | 313 | 320 | 285 | 292 | 517,000 | 1,460 |
| 2006-01-17 | 334 | 344 | 309 | 309 | 1,489,000 | 1,545 |
| 2006-01-16 | 317 | 335 | 314 | 335 | 646,000 | 1,675 |
| 2006-01-13 | 325 | 325 | 315 | 319 | 479,000 | 1,595 |
| 2006-01-12 | 325 | 329 | 321 | 326 | 1,031,000 | 1,630 |
| 2006-01-11 | 312 | 328 | 306 | 325 | 1,065,000 | 1,625 |
| 2006-01-10 | 311 | 315 | 308 | 309 | 641,000 | 1,545 |
| 2006-01-06 | 296 | 303 | 294 | 302 | 310,000 | 1,510 |
| 2006-01-05 | 295 | 295 | 292 | 292 | 102,000 | 1,460 |
| 2006-01-04 | 295 | 295 | 292 | 294 | 47,000 | 1,470 |
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
