9232 (株)パスコ の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 140 | 143 | 138 | 141 | 64,000 | 705 |
| 2008-12-29 | 134 | 138 | 132 | 138 | 73,000 | 690 |
| 2008-12-26 | 125 | 137 | 125 | 131 | 114,000 | 655 |
| 2008-12-25 | 122 | 123 | 120 | 122 | 72,000 | 610 |
| 2008-12-24 | 120 | 121 | 118 | 120 | 62,000 | 600 |
| 2008-12-22 | 113 | 120 | 113 | 119 | 77,000 | 595 |
| 2008-12-19 | 114 | 117 | 114 | 114 | 49,000 | 570 |
| 2008-12-18 | 118 | 120 | 117 | 117 | 31,000 | 585 |
| 2008-12-17 | 119 | 120 | 114 | 118 | 98,000 | 590 |
| 2008-12-16 | 116 | 120 | 115 | 115 | 88,000 | 575 |
| 2008-12-15 | 108 | 115 | 108 | 115 | 93,000 | 575 |
| 2008-12-12 | 105 | 106 | 104 | 106 | 112,000 | 530 |
| 2008-12-11 | 104 | 106 | 103 | 106 | 46,000 | 530 |
| 2008-12-10 | 103 | 105 | 102 | 105 | 48,000 | 525 |
| 2008-12-09 | 106 | 106 | 102 | 105 | 32,000 | 525 |
| 2008-12-08 | 103 | 106 | 102 | 106 | 69,000 | 530 |
| 2008-12-05 | 100 | 104 | 99 | 102 | 64,000 | 510 |
| 2008-12-04 | 100 | 102 | 100 | 100 | 65,000 | 500 |
| 2008-12-03 | 107 | 107 | 101 | 101 | 73,000 | 505 |
| 2008-12-02 | 107 | 108 | 105 | 108 | 79,000 | 540 |
| 2008-12-01 | 107 | 109 | 107 | 108 | 24,000 | 540 |
| 2008-11-28 | 109 | 109 | 105 | 108 | 40,000 | 540 |
| 2008-11-27 | 109 | 109 | 107 | 108 | 15,000 | 540 |
| 2008-11-26 | 108 | 109 | 105 | 108 | 48,000 | 540 |
| 2008-11-25 | 112 | 112 | 106 | 110 | 73,000 | 550 |
| 2008-11-21 | 98 | 105 | 97 | 105 | 86,000 | 525 |
| 2008-11-20 | 107 | 108 | 100 | 102 | 92,000 | 510 |
| 2008-11-19 | 115 | 115 | 108 | 111 | 52,000 | 555 |
| 2008-11-18 | 114 | 115 | 113 | 114 | 43,000 | 570 |
| 2008-11-17 | 112 | 115 | 112 | 114 | 36,000 | 570 |
| 2008-11-14 | 117 | 118 | 115 | 115 | 60,000 | 575 |
| 2008-11-13 | 113 | 114 | 111 | 112 | 45,000 | 560 |
| 2008-11-12 | 116 | 117 | 114 | 114 | 41,000 | 570 |
| 2008-11-11 | 118 | 119 | 116 | 116 | 28,000 | 580 |
| 2008-11-10 | 113 | 120 | 113 | 118 | 73,000 | 590 |
| 2008-11-07 | 108 | 116 | 108 | 113 | 107,000 | 565 |
| 2008-11-06 | 117 | 119 | 111 | 115 | 110,000 | 575 |
| 2008-11-05 | 123 | 127 | 120 | 127 | 94,000 | 635 |
| 2008-11-04 | 117 | 120 | 112 | 116 | 95,000 | 580 |
| 2008-10-31 | 113 | 115 | 109 | 112 | 94,000 | 560 |
| 2008-10-30 | 109 | 115 | 108 | 109 | 98,000 | 545 |
| 2008-10-29 | 115 | 115 | 106 | 106 | 48,000 | 530 |
| 2008-10-28 | 100 | 106 | 96 | 106 | 107,000 | 530 |
| 2008-10-27 | 105 | 105 | 96 | 97 | 118,000 | 485 |
| 2008-10-24 | 109 | 109 | 98 | 102 | 105,000 | 510 |
| 2008-10-23 | 113 | 114 | 107 | 110 | 90,000 | 550 |
| 2008-10-22 | 125 | 125 | 118 | 118 | 30,000 | 590 |
| 2008-10-21 | 128 | 129 | 122 | 124 | 136,000 | 620 |
| 2008-10-20 | 119 | 122 | 119 | 122 | 31,000 | 610 |
| 2008-10-17 | 119 | 120 | 115 | 115 | 24,000 | 575 |
| 2008-10-16 | 110 | 117 | 110 | 113 | 55,000 | 565 |
| 2008-10-15 | 124 | 126 | 122 | 126 | 46,000 | 630 |
| 2008-10-14 | 134 | 134 | 119 | 130 | 93,000 | 650 |
| 2008-10-10 | 100 | 104 | 95 | 104 | 91,000 | 520 |
| 2008-10-09 | 106 | 114 | 102 | 102 | 82,000 | 510 |
| 2008-10-08 | 110 | 111 | 97 | 105 | 226,000 | 525 |
| 2008-10-07 | 121 | 121 | 115 | 117 | 77,000 | 585 |
| 2008-10-06 | 138 | 138 | 119 | 126 | 111,000 | 630 |
| 2008-10-03 | 144 | 145 | 139 | 139 | 91,000 | 695 |
| 2008-10-02 | 154 | 154 | 145 | 148 | 61,000 | 740 |
| 2008-10-01 | 155 | 155 | 153 | 153 | 21,000 | 765 |
| 2008-09-30 | 150 | 153 | 146 | 151 | 80,000 | 755 |
| 2008-09-29 | 162 | 166 | 162 | 162 | 24,000 | 810 |
| 2008-09-26 | 168 | 168 | 161 | 162 | 50,000 | 810 |
| 2008-09-25 | 169 | 169 | 166 | 166 | 24,000 | 830 |
| 2008-09-24 | 164 | 167 | 163 | 167 | 24,000 | 835 |
| 2008-09-22 | 172 | 173 | 164 | 166 | 73,000 | 830 |
| 2008-09-19 | 171 | 180 | 166 | 170 | 192,000 | 850 |
| 2008-09-18 | 151 | 176 | 151 | 171 | 128,000 | 855 |
| 2008-09-17 | 154 | 160 | 154 | 156 | 66,000 | 780 |
| 2008-09-16 | 157 | 157 | 148 | 149 | 138,000 | 745 |
| 2008-09-12 | 166 | 171 | 165 | 171 | 44,000 | 855 |
| 2008-09-11 | 176 | 176 | 164 | 164 | 30,000 | 820 |
| 2008-09-10 | 163 | 172 | 163 | 172 | 44,000 | 860 |
| 2008-09-09 | 171 | 171 | 167 | 168 | 26,000 | 840 |
| 2008-09-08 | 170 | 175 | 170 | 172 | 24,000 | 860 |
| 2008-09-05 | 168 | 173 | 166 | 169 | 72,000 | 845 |
| 2008-09-04 | 175 | 175 | 170 | 175 | 38,000 | 875 |
| 2008-09-03 | 172 | 174 | 170 | 171 | 27,000 | 855 |
| 2008-09-02 | 179 | 179 | 170 | 172 | 35,000 | 860 |
| 2008-09-01 | 183 | 183 | 180 | 180 | 12,000 | 900 |
| 2008-08-29 | 179 | 186 | 179 | 184 | 33,000 | 920 |
| 2008-08-28 | 177 | 181 | 177 | 179 | 15,000 | 895 |
| 2008-08-27 | 179 | 179 | 177 | 178 | 11,000 | 890 |
| 2008-08-26 | 177 | 180 | 177 | 180 | 31,000 | 900 |
| 2008-08-25 | 182 | 182 | 177 | 177 | 32,000 | 885 |
| 2008-08-22 | 171 | 173 | 170 | 173 | 20,000 | 865 |
| 2008-08-21 | 172 | 172 | 169 | 171 | 11,000 | 855 |
| 2008-08-20 | 168 | 172 | 166 | 172 | 41,000 | 860 |
| 2008-08-19 | 172 | 172 | 170 | 170 | 51,000 | 850 |
| 2008-08-18 | 172 | 175 | 169 | 173 | 25,000 | 865 |
| 2008-08-15 | 165 | 170 | 165 | 170 | 20,000 | 850 |
| 2008-08-14 | 170 | 175 | 169 | 169 | 30,000 | 845 |
| 2008-08-13 | 178 | 178 | 173 | 173 | 38,000 | 865 |
| 2008-08-12 | 185 | 185 | 180 | 181 | 50,000 | 905 |
| 2008-08-11 | 183 | 186 | 183 | 184 | 26,000 | 920 |
| 2008-08-08 | 180 | 184 | 178 | 183 | 32,000 | 915 |
| 2008-08-07 | 182 | 183 | 180 | 183 | 41,000 | 915 |
| 2008-08-06 | 185 | 187 | 180 | 181 | 70,000 | 905 |
| 2008-08-05 | 180 | 184 | 180 | 181 | 55,000 | 905 |
| 2008-08-04 | 189 | 189 | 185 | 185 | 32,000 | 925 |
| 2008-08-01 | 197 | 197 | 193 | 194 | 28,000 | 970 |
| 2008-07-31 | 195 | 195 | 191 | 194 | 32,000 | 970 |
| 2008-07-30 | 189 | 194 | 189 | 194 | 17,000 | 970 |
| 2008-07-29 | 189 | 190 | 186 | 188 | 18,000 | 940 |
| 2008-07-28 | 201 | 201 | 196 | 196 | 51,000 | 980 |
| 2008-07-25 | 205 | 207 | 198 | 205 | 45,000 | 1,025 |
| 2008-07-24 | 200 | 204 | 199 | 203 | 52,000 | 1,015 |
| 2008-07-23 | 189 | 196 | 189 | 192 | 37,000 | 960 |
| 2008-07-22 | 188 | 192 | 180 | 189 | 69,000 | 945 |
| 2008-07-18 | 185 | 190 | 183 | 186 | 50,000 | 930 |
| 2008-07-17 | 183 | 186 | 183 | 183 | 15,000 | 915 |
| 2008-07-16 | 183 | 183 | 178 | 178 | 53,000 | 890 |
| 2008-07-15 | 194 | 194 | 185 | 188 | 85,000 | 940 |
| 2008-07-14 | 196 | 200 | 193 | 193 | 53,000 | 965 |
| 2008-07-11 | 194 | 196 | 193 | 195 | 46,000 | 975 |
| 2008-07-10 | 192 | 197 | 192 | 193 | 26,000 | 965 |
| 2008-07-09 | 197 | 200 | 194 | 194 | 44,000 | 970 |
| 2008-07-08 | 202 | 203 | 196 | 197 | 68,000 | 985 |
| 2008-07-07 | 202 | 206 | 200 | 203 | 119,000 | 1,015 |
| 2008-07-04 | 207 | 208 | 200 | 205 | 252,000 | 1,025 |
| 2008-07-03 | 204 | 212 | 204 | 208 | 63,000 | 1,040 |
| 2008-07-02 | 212 | 213 | 210 | 210 | 51,000 | 1,050 |
| 2008-07-01 | 213 | 213 | 211 | 211 | 35,000 | 1,055 |
| 2008-06-30 | 217 | 219 | 212 | 212 | 71,000 | 1,060 |
| 2008-06-27 | 209 | 213 | 207 | 210 | 61,000 | 1,050 |
| 2008-06-26 | 212 | 219 | 211 | 214 | 87,000 | 1,070 |
| 2008-06-25 | 216 | 216 | 205 | 210 | 69,000 | 1,050 |
| 2008-06-24 | 217 | 217 | 212 | 214 | 48,000 | 1,070 |
| 2008-06-23 | 211 | 216 | 210 | 215 | 45,000 | 1,075 |
| 2008-06-20 | 224 | 227 | 216 | 216 | 84,000 | 1,080 |
| 2008-06-19 | 223 | 223 | 217 | 219 | 79,000 | 1,095 |
| 2008-06-18 | 215 | 229 | 215 | 224 | 178,000 | 1,120 |
| 2008-06-17 | 208 | 216 | 208 | 213 | 120,000 | 1,065 |
| 2008-06-16 | 213 | 215 | 206 | 210 | 113,000 | 1,050 |
| 2008-06-13 | 216 | 216 | 204 | 213 | 98,000 | 1,065 |
| 2008-06-12 | 214 | 216 | 207 | 213 | 113,000 | 1,065 |
| 2008-06-11 | 210 | 215 | 209 | 212 | 76,000 | 1,060 |
| 2008-06-10 | 220 | 220 | 209 | 209 | 87,000 | 1,045 |
| 2008-06-09 | 211 | 219 | 211 | 214 | 89,000 | 1,070 |
| 2008-06-06 | 223 | 225 | 221 | 221 | 82,000 | 1,105 |
| 2008-06-05 | 225 | 225 | 221 | 222 | 123,000 | 1,110 |
| 2008-06-04 | 215 | 223 | 214 | 223 | 144,000 | 1,115 |
| 2008-06-03 | 216 | 221 | 205 | 214 | 266,000 | 1,070 |
| 2008-06-02 | 223 | 227 | 219 | 221 | 179,000 | 1,105 |
| 2008-05-30 | 226 | 232 | 224 | 226 | 217,000 | 1,130 |
| 2008-05-29 | 223 | 226 | 218 | 226 | 163,000 | 1,130 |
| 2008-05-28 | 224 | 229 | 219 | 225 | 194,000 | 1,125 |
| 2008-05-27 | 227 | 228 | 219 | 228 | 260,000 | 1,140 |
| 2008-05-26 | 233 | 234 | 223 | 223 | 377,000 | 1,115 |
| 2008-05-23 | 241 | 250 | 235 | 237 | 603,000 | 1,185 |
| 2008-05-22 | 227 | 241 | 222 | 241 | 569,000 | 1,205 |
| 2008-05-21 | 216 | 229 | 214 | 226 | 623,000 | 1,130 |
| 2008-05-20 | 211 | 220 | 205 | 219 | 565,000 | 1,095 |
| 2008-05-19 | 203 | 212 | 200 | 212 | 257,000 | 1,060 |
| 2008-05-16 | 204 | 209 | 196 | 199 | 245,000 | 995 |
| 2008-05-15 | 185 | 210 | 185 | 199 | 456,000 | 995 |
| 2008-05-14 | 184 | 188 | 184 | 187 | 58,000 | 935 |
| 2008-05-13 | 184 | 185 | 183 | 184 | 60,000 | 920 |
| 2008-05-12 | 181 | 181 | 179 | 181 | 37,000 | 905 |
| 2008-05-09 | 180 | 185 | 180 | 180 | 159,000 | 900 |
| 2008-05-08 | 177 | 179 | 176 | 176 | 169,000 | 880 |
| 2008-05-07 | 170 | 172 | 170 | 170 | 58,000 | 850 |
| 2008-05-02 | 166 | 170 | 166 | 170 | 18,000 | 850 |
| 2008-05-01 | 166 | 170 | 166 | 170 | 21,000 | 850 |
| 2008-04-30 | 165 | 171 | 165 | 170 | 50,000 | 850 |
| 2008-04-28 | 169 | 170 | 167 | 170 | 50,000 | 850 |
| 2008-04-25 | 171 | 172 | 162 | 162 | 103,000 | 810 |
| 2008-04-24 | 168 | 169 | 166 | 166 | 54,000 | 830 |
| 2008-04-23 | 168 | 171 | 166 | 171 | 83,000 | 855 |
| 2008-04-22 | 167 | 168 | 165 | 168 | 33,000 | 840 |
| 2008-04-21 | 165 | 168 | 164 | 165 | 33,000 | 825 |
| 2008-04-18 | 164 | 165 | 163 | 164 | 38,000 | 820 |
| 2008-04-17 | 160 | 164 | 160 | 161 | 40,000 | 805 |
| 2008-04-16 | 156 | 159 | 156 | 158 | 4,000 | 790 |
| 2008-04-15 | 154 | 155 | 154 | 155 | 3,000 | 775 |
| 2008-04-14 | 158 | 158 | 155 | 157 | 10,000 | 785 |
| 2008-04-11 | 159 | 160 | 158 | 160 | 12,000 | 800 |
| 2008-04-10 | 156 | 156 | 156 | 156 | 4,000 | 780 |
| 2008-04-09 | 159 | 159 | 155 | 157 | 7,000 | 785 |
| 2008-04-08 | 161 | 161 | 157 | 157 | 12,000 | 785 |
| 2008-04-07 | 163 | 163 | 160 | 162 | 17,000 | 810 |
| 2008-04-04 | 162 | 162 | 161 | 162 | 9,000 | 810 |
| 2008-04-03 | 161 | 161 | 159 | 160 | 16,000 | 800 |
| 2008-04-02 | 162 | 163 | 159 | 161 | 26,000 | 805 |
| 2008-04-01 | 161 | 162 | 160 | 161 | 18,000 | 805 |
| 2008-03-31 | 161 | 162 | 157 | 159 | 30,000 | 795 |
| 2008-03-28 | 162 | 163 | 158 | 163 | 29,000 | 815 |
| 2008-03-27 | 163 | 163 | 161 | 162 | 37,000 | 810 |
| 2008-03-26 | 160 | 162 | 160 | 162 | 31,000 | 810 |
| 2008-03-25 | 162 | 162 | 158 | 158 | 57,000 | 790 |
| 2008-03-24 | 160 | 161 | 155 | 155 | 32,000 | 775 |
| 2008-03-21 | 157 | 159 | 149 | 157 | 53,000 | 785 |
| 2008-03-19 | 157 | 158 | 151 | 158 | 26,000 | 790 |
| 2008-03-18 | 149 | 151 | 148 | 150 | 32,000 | 750 |
| 2008-03-17 | 140 | 150 | 137 | 144 | 124,000 | 720 |
| 2008-03-14 | 146 | 146 | 141 | 142 | 65,000 | 710 |
| 2008-03-13 | 153 | 156 | 146 | 146 | 39,000 | 730 |
| 2008-03-12 | 159 | 159 | 152 | 152 | 18,000 | 760 |
| 2008-03-11 | 149 | 153 | 144 | 153 | 30,000 | 765 |
| 2008-03-10 | 152 | 155 | 151 | 151 | 22,000 | 755 |
| 2008-03-07 | 152 | 155 | 152 | 154 | 20,000 | 770 |
| 2008-03-06 | 155 | 155 | 155 | 155 | 8,000 | 775 |
| 2008-03-05 | 154 | 156 | 154 | 154 | 14,000 | 770 |
| 2008-03-04 | 152 | 154 | 152 | 152 | 22,000 | 760 |
| 2008-03-03 | 157 | 157 | 152 | 152 | 43,000 | 760 |
| 2008-02-29 | 158 | 162 | 157 | 157 | 33,000 | 785 |
| 2008-02-28 | 157 | 159 | 156 | 159 | 40,000 | 795 |
| 2008-02-27 | 162 | 163 | 152 | 155 | 141,000 | 775 |
| 2008-02-26 | 160 | 163 | 159 | 161 | 37,000 | 805 |
| 2008-02-25 | 163 | 163 | 159 | 159 | 107,000 | 795 |
| 2008-02-22 | 160 | 163 | 160 | 161 | 56,000 | 805 |
| 2008-02-21 | 163 | 164 | 158 | 161 | 163,000 | 805 |
| 2008-02-20 | 177 | 179 | 163 | 163 | 98,000 | 815 |
| 2008-02-19 | 172 | 178 | 172 | 178 | 36,000 | 890 |
| 2008-02-18 | 169 | 172 | 165 | 171 | 44,000 | 855 |
| 2008-02-15 | 168 | 169 | 166 | 166 | 15,000 | 830 |
| 2008-02-14 | 170 | 171 | 165 | 169 | 89,000 | 845 |
| 2008-02-13 | 166 | 166 | 159 | 164 | 99,000 | 820 |
| 2008-02-12 | 154 | 160 | 154 | 159 | 100,000 | 795 |
| 2008-02-08 | 154 | 158 | 152 | 155 | 48,000 | 775 |
| 2008-02-07 | 158 | 159 | 151 | 154 | 46,000 | 770 |
| 2008-02-06 | 156 | 161 | 150 | 153 | 136,000 | 765 |
| 2008-02-05 | 166 | 169 | 159 | 161 | 60,000 | 805 |
| 2008-02-04 | 163 | 169 | 163 | 166 | 54,000 | 830 |
| 2008-02-01 | 162 | 168 | 160 | 162 | 111,000 | 810 |
| 2008-01-31 | 155 | 158 | 150 | 158 | 55,000 | 790 |
| 2008-01-30 | 154 | 158 | 152 | 155 | 59,000 | 775 |
| 2008-01-29 | 147 | 152 | 145 | 152 | 46,000 | 760 |
| 2008-01-28 | 144 | 149 | 144 | 147 | 40,000 | 735 |
| 2008-01-25 | 142 | 147 | 141 | 147 | 98,000 | 735 |
| 2008-01-24 | 135 | 140 | 135 | 139 | 49,000 | 695 |
| 2008-01-23 | 131 | 136 | 130 | 133 | 102,000 | 665 |
| 2008-01-22 | 130 | 134 | 126 | 126 | 133,000 | 630 |
| 2008-01-21 | 144 | 145 | 137 | 137 | 43,000 | 685 |
| 2008-01-18 | 130 | 154 | 130 | 144 | 151,000 | 720 |
| 2008-01-17 | 133 | 141 | 131 | 135 | 202,000 | 675 |
| 2008-01-16 | 126 | 143 | 126 | 133 | 429,000 | 665 |
| 2008-01-15 | 168 | 169 | 161 | 161 | 132,000 | 805 |
| 2008-01-11 | 174 | 174 | 172 | 172 | 29,000 | 860 |
| 2008-01-10 | 175 | 175 | 173 | 173 | 37,000 | 865 |
| 2008-01-09 | 172 | 178 | 172 | 175 | 92,000 | 875 |
| 2008-01-08 | 181 | 181 | 177 | 177 | 98,000 | 885 |
| 2008-01-07 | 178 | 185 | 178 | 181 | 108,000 | 905 |
| 2008-01-04 | 178 | 180 | 174 | 179 | 117,000 | 895 |
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
