9232 (株)パスコ の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 176 | 177 | 170 | 175 | 106,000 | 875 |
| 2007-12-27 | 180 | 181 | 178 | 179 | 100,000 | 895 |
| 2007-12-26 | 176 | 185 | 176 | 179 | 195,000 | 895 |
| 2007-12-25 | 180 | 180 | 175 | 175 | 95,000 | 875 |
| 2007-12-21 | 175 | 177 | 175 | 177 | 52,000 | 885 |
| 2007-12-20 | 176 | 177 | 175 | 176 | 84,000 | 880 |
| 2007-12-19 | 178 | 181 | 176 | 176 | 164,000 | 880 |
| 2007-12-18 | 180 | 180 | 177 | 178 | 37,000 | 890 |
| 2007-12-17 | 181 | 184 | 178 | 179 | 140,000 | 895 |
| 2007-12-14 | 185 | 186 | 182 | 182 | 59,000 | 910 |
| 2007-12-13 | 184 | 186 | 183 | 186 | 42,000 | 930 |
| 2007-12-12 | 182 | 187 | 181 | 186 | 68,000 | 930 |
| 2007-12-11 | 187 | 188 | 187 | 187 | 80,000 | 935 |
| 2007-12-10 | 188 | 189 | 186 | 187 | 24,000 | 935 |
| 2007-12-07 | 188 | 190 | 188 | 188 | 29,000 | 940 |
| 2007-12-06 | 186 | 188 | 186 | 188 | 85,000 | 940 |
| 2007-12-05 | 187 | 188 | 186 | 188 | 31,000 | 940 |
| 2007-12-04 | 189 | 192 | 186 | 187 | 50,000 | 935 |
| 2007-12-03 | 192 | 192 | 189 | 191 | 34,000 | 955 |
| 2007-11-30 | 190 | 192 | 187 | 191 | 58,000 | 955 |
| 2007-11-29 | 187 | 189 | 186 | 186 | 104,000 | 930 |
| 2007-11-28 | 187 | 189 | 186 | 186 | 49,000 | 930 |
| 2007-11-27 | 186 | 191 | 186 | 190 | 34,000 | 950 |
| 2007-11-26 | 186 | 186 | 181 | 186 | 58,000 | 930 |
| 2007-11-22 | 182 | 187 | 181 | 186 | 73,000 | 930 |
| 2007-11-21 | 190 | 191 | 185 | 187 | 49,000 | 935 |
| 2007-11-20 | 187 | 190 | 182 | 189 | 130,000 | 945 |
| 2007-11-19 | 198 | 198 | 194 | 194 | 26,000 | 970 |
| 2007-11-16 | 201 | 202 | 198 | 200 | 64,000 | 1,000 |
| 2007-11-15 | 202 | 203 | 197 | 200 | 70,000 | 1,000 |
| 2007-11-14 | 196 | 205 | 194 | 203 | 75,000 | 1,015 |
| 2007-11-13 | 188 | 195 | 187 | 191 | 68,000 | 955 |
| 2007-11-12 | 194 | 199 | 185 | 192 | 47,000 | 960 |
| 2007-11-09 | 196 | 198 | 193 | 194 | 42,000 | 970 |
| 2007-11-08 | 191 | 195 | 182 | 194 | 68,000 | 970 |
| 2007-11-07 | 204 | 206 | 200 | 200 | 42,000 | 1,000 |
| 2007-11-06 | 198 | 199 | 197 | 199 | 38,000 | 995 |
| 2007-11-05 | 201 | 201 | 198 | 198 | 24,000 | 990 |
| 2007-11-02 | 205 | 205 | 196 | 199 | 61,000 | 995 |
| 2007-11-01 | 205 | 206 | 204 | 205 | 22,000 | 1,025 |
| 2007-10-31 | 208 | 208 | 203 | 204 | 47,000 | 1,020 |
| 2007-10-30 | 204 | 206 | 200 | 205 | 46,000 | 1,025 |
| 2007-10-29 | 201 | 203 | 201 | 203 | 22,000 | 1,015 |
| 2007-10-26 | 201 | 201 | 200 | 200 | 32,000 | 1,000 |
| 2007-10-25 | 205 | 206 | 202 | 202 | 35,000 | 1,010 |
| 2007-10-24 | 207 | 208 | 207 | 207 | 16,000 | 1,035 |
| 2007-10-23 | 208 | 209 | 205 | 207 | 46,000 | 1,035 |
| 2007-10-22 | 202 | 210 | 202 | 208 | 45,000 | 1,040 |
| 2007-10-19 | 216 | 217 | 216 | 217 | 21,000 | 1,085 |
| 2007-10-18 | 216 | 221 | 216 | 221 | 19,000 | 1,105 |
| 2007-10-17 | 218 | 220 | 217 | 219 | 14,000 | 1,095 |
| 2007-10-16 | 225 | 225 | 223 | 223 | 3,000 | 1,115 |
| 2007-10-15 | 225 | 227 | 221 | 225 | 28,000 | 1,125 |
| 2007-10-12 | 224 | 228 | 220 | 226 | 73,000 | 1,130 |
| 2007-10-11 | 225 | 227 | 224 | 226 | 29,000 | 1,130 |
| 2007-10-10 | 227 | 227 | 223 | 225 | 32,000 | 1,125 |
| 2007-10-09 | 220 | 228 | 220 | 227 | 40,000 | 1,135 |
| 2007-10-05 | 222 | 227 | 222 | 224 | 31,000 | 1,120 |
| 2007-10-04 | 220 | 228 | 220 | 225 | 49,000 | 1,125 |
| 2007-10-03 | 219 | 226 | 218 | 225 | 53,000 | 1,125 |
| 2007-10-02 | 218 | 227 | 218 | 225 | 42,000 | 1,125 |
| 2007-10-01 | 219 | 223 | 219 | 223 | 17,000 | 1,115 |
| 2007-09-28 | 220 | 221 | 217 | 219 | 52,000 | 1,095 |
| 2007-09-27 | 212 | 220 | 212 | 220 | 45,000 | 1,100 |
| 2007-09-26 | 207 | 211 | 207 | 210 | 55,000 | 1,050 |
| 2007-09-25 | 206 | 208 | 202 | 207 | 117,000 | 1,035 |
| 2007-09-21 | 202 | 203 | 201 | 203 | 10,000 | 1,015 |
| 2007-09-20 | 202 | 204 | 201 | 203 | 17,000 | 1,015 |
| 2007-09-19 | 200 | 204 | 200 | 201 | 12,000 | 1,005 |
| 2007-09-18 | 204 | 204 | 195 | 197 | 36,000 | 985 |
| 2007-09-14 | 207 | 207 | 203 | 204 | 48,000 | 1,020 |
| 2007-09-13 | 208 | 208 | 200 | 203 | 39,000 | 1,015 |
| 2007-09-12 | 207 | 210 | 206 | 206 | 20,000 | 1,030 |
| 2007-09-11 | 208 | 208 | 205 | 207 | 14,000 | 1,035 |
| 2007-09-10 | 208 | 210 | 205 | 209 | 36,000 | 1,045 |
| 2007-09-07 | 217 | 218 | 213 | 213 | 12,000 | 1,065 |
| 2007-09-06 | 222 | 222 | 212 | 218 | 39,000 | 1,090 |
| 2007-09-05 | 225 | 229 | 225 | 227 | 81,000 | 1,135 |
| 2007-09-04 | 215 | 225 | 215 | 225 | 63,000 | 1,125 |
| 2007-09-03 | 217 | 220 | 214 | 220 | 50,000 | 1,100 |
| 2007-08-31 | 214 | 217 | 213 | 217 | 69,000 | 1,085 |
| 2007-08-30 | 213 | 214 | 209 | 214 | 59,000 | 1,070 |
| 2007-08-29 | 198 | 210 | 198 | 209 | 111,000 | 1,045 |
| 2007-08-28 | 207 | 212 | 207 | 207 | 12,000 | 1,035 |
| 2007-08-27 | 210 | 214 | 210 | 211 | 68,000 | 1,055 |
| 2007-08-24 | 210 | 210 | 201 | 205 | 59,000 | 1,025 |
| 2007-08-23 | 206 | 214 | 205 | 210 | 143,000 | 1,050 |
| 2007-08-22 | 191 | 208 | 191 | 200 | 140,000 | 1,000 |
| 2007-08-21 | 185 | 195 | 185 | 193 | 108,000 | 965 |
| 2007-08-20 | 188 | 189 | 184 | 187 | 74,000 | 935 |
| 2007-08-17 | 190 | 192 | 175 | 182 | 203,000 | 910 |
| 2007-08-16 | 195 | 195 | 187 | 192 | 258,000 | 960 |
| 2007-08-15 | 200 | 202 | 197 | 197 | 165,000 | 985 |
| 2007-08-14 | 203 | 207 | 203 | 205 | 176,000 | 1,025 |
| 2007-08-13 | 201 | 207 | 201 | 204 | 61,000 | 1,020 |
| 2007-08-10 | 207 | 209 | 203 | 205 | 109,000 | 1,025 |
| 2007-08-09 | 208 | 213 | 208 | 213 | 107,000 | 1,065 |
| 2007-08-08 | 212 | 212 | 207 | 208 | 75,000 | 1,040 |
| 2007-08-07 | 209 | 212 | 209 | 210 | 66,000 | 1,050 |
| 2007-08-06 | 205 | 214 | 205 | 214 | 49,000 | 1,070 |
| 2007-08-03 | 214 | 215 | 206 | 210 | 138,000 | 1,050 |
| 2007-08-02 | 221 | 221 | 212 | 214 | 76,000 | 1,070 |
| 2007-08-01 | 222 | 222 | 210 | 216 | 90,000 | 1,080 |
| 2007-07-31 | 223 | 227 | 218 | 221 | 114,000 | 1,105 |
| 2007-07-30 | 216 | 228 | 215 | 225 | 165,000 | 1,125 |
| 2007-07-27 | 210 | 221 | 210 | 218 | 341,000 | 1,090 |
| 2007-07-26 | 223 | 238 | 221 | 225 | 277,000 | 1,125 |
| 2007-07-25 | 226 | 226 | 220 | 223 | 155,000 | 1,115 |
| 2007-07-24 | 226 | 230 | 216 | 227 | 143,000 | 1,135 |
| 2007-07-23 | 231 | 231 | 222 | 227 | 138,000 | 1,135 |
| 2007-07-20 | 238 | 238 | 231 | 231 | 80,000 | 1,155 |
| 2007-07-19 | 237 | 241 | 235 | 237 | 112,000 | 1,185 |
| 2007-07-18 | 243 | 243 | 232 | 235 | 280,000 | 1,175 |
| 2007-07-17 | 239 | 251 | 236 | 244 | 1,513,000 | 1,220 |
| 2007-07-13 | 233 | 238 | 229 | 231 | 274,000 | 1,155 |
| 2007-07-12 | 229 | 240 | 228 | 234 | 381,000 | 1,170 |
| 2007-07-11 | 228 | 230 | 226 | 228 | 124,000 | 1,140 |
| 2007-07-10 | 225 | 228 | 224 | 227 | 171,000 | 1,135 |
| 2007-07-09 | 223 | 240 | 223 | 227 | 151,000 | 1,135 |
| 2007-07-06 | 226 | 226 | 222 | 223 | 56,000 | 1,115 |
| 2007-07-05 | 232 | 234 | 224 | 224 | 101,000 | 1,120 |
| 2007-07-04 | 230 | 230 | 226 | 228 | 92,000 | 1,140 |
| 2007-07-03 | 230 | 234 | 226 | 230 | 80,000 | 1,150 |
| 2007-07-02 | 231 | 234 | 227 | 229 | 127,000 | 1,145 |
| 2007-06-29 | 236 | 237 | 233 | 236 | 111,000 | 1,180 |
| 2007-06-28 | 235 | 242 | 235 | 237 | 525,000 | 1,185 |
| 2007-06-27 | 223 | 232 | 221 | 232 | 216,000 | 1,160 |
| 2007-06-26 | 232 | 232 | 224 | 226 | 167,000 | 1,130 |
| 2007-06-25 | 234 | 236 | 230 | 230 | 293,000 | 1,150 |
| 2007-06-22 | 234 | 239 | 230 | 238 | 1,150,000 | 1,190 |
| 2007-06-21 | 213 | 247 | 212 | 234 | 3,384,000 | 1,170 |
| 2007-06-20 | 216 | 217 | 212 | 217 | 60,000 | 1,085 |
| 2007-06-19 | 223 | 223 | 213 | 216 | 31,000 | 1,080 |
| 2007-06-18 | 219 | 222 | 217 | 222 | 97,000 | 1,110 |
| 2007-06-15 | 216 | 219 | 214 | 218 | 82,000 | 1,090 |
| 2007-06-14 | 216 | 216 | 213 | 215 | 46,000 | 1,075 |
| 2007-06-13 | 215 | 217 | 211 | 215 | 21,000 | 1,075 |
| 2007-06-12 | 219 | 219 | 206 | 216 | 74,000 | 1,080 |
| 2007-06-11 | 221 | 221 | 216 | 219 | 50,000 | 1,095 |
| 2007-06-08 | 218 | 220 | 213 | 218 | 85,000 | 1,090 |
| 2007-06-07 | 215 | 219 | 215 | 216 | 86,000 | 1,080 |
| 2007-06-06 | 212 | 219 | 211 | 219 | 154,000 | 1,095 |
| 2007-06-05 | 204 | 225 | 201 | 221 | 505,000 | 1,105 |
| 2007-06-04 | 200 | 201 | 200 | 201 | 95,000 | 1,005 |
| 2007-06-01 | 201 | 201 | 198 | 199 | 90,000 | 995 |
| 2007-05-31 | 202 | 202 | 200 | 201 | 16,000 | 1,005 |
| 2007-05-30 | 202 | 204 | 200 | 201 | 40,000 | 1,005 |
| 2007-05-29 | 203 | 204 | 202 | 204 | 18,000 | 1,020 |
| 2007-05-28 | 203 | 203 | 200 | 202 | 16,000 | 1,010 |
| 2007-05-25 | 206 | 206 | 202 | 202 | 39,000 | 1,010 |
| 2007-05-24 | 200 | 202 | 199 | 202 | 55,000 | 1,010 |
| 2007-05-23 | 199 | 200 | 199 | 199 | 34,000 | 995 |
| 2007-05-22 | 201 | 202 | 200 | 200 | 35,000 | 1,000 |
| 2007-05-21 | 202 | 205 | 200 | 201 | 31,000 | 1,005 |
| 2007-05-18 | 210 | 210 | 203 | 203 | 50,000 | 1,015 |
| 2007-05-17 | 211 | 211 | 209 | 210 | 18,000 | 1,050 |
| 2007-05-16 | 209 | 209 | 207 | 207 | 4,000 | 1,035 |
| 2007-05-15 | 210 | 212 | 208 | 208 | 35,000 | 1,040 |
| 2007-05-14 | 210 | 210 | 206 | 210 | 26,000 | 1,050 |
| 2007-05-11 | 209 | 210 | 205 | 209 | 36,000 | 1,045 |
| 2007-05-10 | 216 | 218 | 211 | 212 | 104,000 | 1,060 |
| 2007-05-09 | 210 | 216 | 205 | 216 | 234,000 | 1,080 |
| 2007-05-08 | 196 | 197 | 196 | 197 | 37,000 | 985 |
| 2007-05-07 | 193 | 196 | 193 | 196 | 93,000 | 980 |
| 2007-05-02 | 196 | 197 | 192 | 192 | 221,000 | 960 |
| 2007-05-01 | 204 | 204 | 201 | 202 | 18,000 | 1,010 |
| 2007-04-27 | 208 | 208 | 202 | 203 | 20,000 | 1,015 |
| 2007-04-26 | 204 | 204 | 201 | 204 | 18,000 | 1,020 |
| 2007-04-25 | 202 | 203 | 200 | 202 | 29,000 | 1,010 |
| 2007-04-24 | 200 | 201 | 198 | 199 | 53,000 | 995 |
| 2007-04-23 | 203 | 204 | 200 | 201 | 50,000 | 1,005 |
| 2007-04-20 | 209 | 210 | 205 | 205 | 45,000 | 1,025 |
| 2007-04-19 | 212 | 212 | 210 | 210 | 16,000 | 1,050 |
| 2007-04-18 | 212 | 213 | 211 | 212 | 28,000 | 1,060 |
| 2007-04-17 | 213 | 214 | 212 | 212 | 21,000 | 1,060 |
| 2007-04-16 | 218 | 218 | 215 | 215 | 11,000 | 1,075 |
| 2007-04-13 | 215 | 215 | 214 | 214 | 20,000 | 1,070 |
| 2007-04-12 | 215 | 216 | 214 | 214 | 21,000 | 1,070 |
| 2007-04-11 | 219 | 219 | 217 | 218 | 24,000 | 1,090 |
| 2007-04-10 | 216 | 221 | 216 | 219 | 67,000 | 1,095 |
| 2007-04-09 | 216 | 217 | 213 | 215 | 44,000 | 1,075 |
| 2007-04-06 | 214 | 216 | 214 | 215 | 33,000 | 1,075 |
| 2007-04-05 | 218 | 218 | 216 | 216 | 32,000 | 1,080 |
| 2007-04-04 | 212 | 218 | 212 | 218 | 35,000 | 1,090 |
| 2007-04-03 | 213 | 214 | 210 | 211 | 58,000 | 1,055 |
| 2007-04-02 | 216 | 218 | 213 | 213 | 62,000 | 1,065 |
| 2007-03-30 | 217 | 218 | 215 | 218 | 68,000 | 1,090 |
| 2007-03-29 | 216 | 218 | 216 | 218 | 29,000 | 1,090 |
| 2007-03-28 | 218 | 219 | 216 | 218 | 36,000 | 1,090 |
| 2007-03-27 | 221 | 221 | 218 | 218 | 50,000 | 1,090 |
| 2007-03-26 | 220 | 222 | 217 | 221 | 44,000 | 1,105 |
| 2007-03-23 | 223 | 223 | 218 | 219 | 20,000 | 1,095 |
| 2007-03-22 | 218 | 224 | 218 | 222 | 70,000 | 1,110 |
| 2007-03-20 | 215 | 219 | 215 | 219 | 19,000 | 1,095 |
| 2007-03-19 | 216 | 217 | 210 | 215 | 51,000 | 1,075 |
| 2007-03-16 | 222 | 222 | 217 | 218 | 19,000 | 1,090 |
| 2007-03-15 | 218 | 226 | 218 | 226 | 22,000 | 1,130 |
| 2007-03-14 | 223 | 224 | 220 | 220 | 40,000 | 1,100 |
| 2007-03-13 | 230 | 230 | 223 | 223 | 60,000 | 1,115 |
| 2007-03-12 | 224 | 230 | 223 | 229 | 43,000 | 1,145 |
| 2007-03-09 | 226 | 227 | 224 | 224 | 99,000 | 1,120 |
| 2007-03-08 | 227 | 228 | 225 | 227 | 42,000 | 1,135 |
| 2007-03-07 | 228 | 228 | 221 | 223 | 92,000 | 1,115 |
| 2007-03-06 | 205 | 226 | 205 | 218 | 113,000 | 1,090 |
| 2007-03-05 | 221 | 221 | 210 | 213 | 126,000 | 1,065 |
| 2007-03-02 | 223 | 224 | 220 | 222 | 79,000 | 1,110 |
| 2007-03-01 | 230 | 231 | 225 | 225 | 65,000 | 1,125 |
| 2007-02-28 | 220 | 230 | 220 | 228 | 117,000 | 1,140 |
| 2007-02-27 | 241 | 245 | 240 | 241 | 109,000 | 1,205 |
| 2007-02-26 | 240 | 245 | 238 | 242 | 143,000 | 1,210 |
| 2007-02-23 | 232 | 239 | 229 | 237 | 134,000 | 1,185 |
| 2007-02-22 | 231 | 232 | 228 | 229 | 73,000 | 1,145 |
| 2007-02-21 | 233 | 233 | 227 | 229 | 112,000 | 1,145 |
| 2007-02-20 | 227 | 234 | 224 | 231 | 264,000 | 1,155 |
| 2007-02-19 | 218 | 230 | 216 | 227 | 506,000 | 1,135 |
| 2007-02-16 | 216 | 217 | 215 | 215 | 27,000 | 1,075 |
| 2007-02-15 | 217 | 217 | 214 | 217 | 24,000 | 1,085 |
| 2007-02-14 | 219 | 220 | 214 | 214 | 80,000 | 1,070 |
| 2007-02-13 | 212 | 216 | 212 | 216 | 52,000 | 1,080 |
| 2007-02-09 | 212 | 215 | 211 | 214 | 32,000 | 1,070 |
| 2007-02-08 | 217 | 219 | 213 | 213 | 50,000 | 1,065 |
| 2007-02-07 | 219 | 219 | 216 | 216 | 23,000 | 1,080 |
| 2007-02-06 | 217 | 220 | 215 | 217 | 72,000 | 1,085 |
| 2007-02-05 | 217 | 225 | 213 | 217 | 112,000 | 1,085 |
| 2007-02-02 | 217 | 219 | 216 | 216 | 47,000 | 1,080 |
| 2007-02-01 | 215 | 217 | 215 | 217 | 65,000 | 1,085 |
| 2007-01-31 | 214 | 214 | 210 | 213 | 66,000 | 1,065 |
| 2007-01-30 | 213 | 213 | 210 | 211 | 53,000 | 1,055 |
| 2007-01-29 | 210 | 212 | 210 | 210 | 68,000 | 1,050 |
| 2007-01-26 | 212 | 215 | 211 | 212 | 50,000 | 1,060 |
| 2007-01-25 | 214 | 215 | 213 | 214 | 53,000 | 1,070 |
| 2007-01-24 | 218 | 218 | 215 | 216 | 59,000 | 1,080 |
| 2007-01-23 | 219 | 219 | 216 | 218 | 79,000 | 1,090 |
| 2007-01-22 | 218 | 221 | 217 | 218 | 66,000 | 1,090 |
| 2007-01-19 | 216 | 218 | 212 | 216 | 71,000 | 1,080 |
| 2007-01-18 | 210 | 220 | 210 | 215 | 224,000 | 1,075 |
| 2007-01-17 | 214 | 214 | 210 | 210 | 161,000 | 1,050 |
| 2007-01-16 | 208 | 216 | 202 | 212 | 388,000 | 1,060 |
| 2007-01-15 | 195 | 201 | 195 | 201 | 101,000 | 1,005 |
| 2007-01-12 | 192 | 196 | 192 | 195 | 34,000 | 975 |
| 2007-01-11 | 193 | 196 | 191 | 192 | 34,000 | 960 |
| 2007-01-10 | 194 | 195 | 194 | 194 | 49,000 | 970 |
| 2007-01-09 | 190 | 199 | 190 | 193 | 79,000 | 965 |
| 2007-01-05 | 195 | 195 | 190 | 190 | 61,000 | 950 |
| 2007-01-04 | 189 | 192 | 188 | 192 | 58,000 | 960 |
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
