9232 (株)パスコ の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 173 | 173 | 171 | 172 | 24,000 | 860 |
| 2009-12-29 | 176 | 177 | 174 | 174 | 32,000 | 870 |
| 2009-12-28 | 176 | 178 | 175 | 175 | 51,000 | 875 |
| 2009-12-25 | 181 | 181 | 175 | 178 | 87,000 | 890 |
| 2009-12-24 | 178 | 182 | 177 | 180 | 120,000 | 900 |
| 2009-12-22 | 175 | 175 | 172 | 173 | 69,000 | 865 |
| 2009-12-21 | 173 | 175 | 169 | 171 | 126,000 | 855 |
| 2009-12-18 | 167 | 172 | 165 | 172 | 81,000 | 860 |
| 2009-12-17 | 167 | 167 | 165 | 165 | 25,000 | 825 |
| 2009-12-16 | 166 | 166 | 165 | 166 | 18,000 | 830 |
| 2009-12-15 | 167 | 167 | 165 | 165 | 23,000 | 825 |
| 2009-12-14 | 170 | 170 | 165 | 166 | 24,000 | 830 |
| 2009-12-11 | 166 | 167 | 166 | 167 | 31,000 | 835 |
| 2009-12-10 | 168 | 168 | 166 | 166 | 13,000 | 830 |
| 2009-12-09 | 172 | 172 | 167 | 168 | 17,000 | 840 |
| 2009-12-08 | 172 | 173 | 170 | 170 | 22,000 | 850 |
| 2009-12-07 | 175 | 175 | 172 | 173 | 11,000 | 865 |
| 2009-12-04 | 168 | 171 | 168 | 171 | 24,000 | 855 |
| 2009-12-03 | 170 | 171 | 166 | 170 | 70,000 | 850 |
| 2009-12-02 | 174 | 175 | 168 | 169 | 57,000 | 845 |
| 2009-12-01 | 173 | 175 | 170 | 175 | 49,000 | 875 |
| 2009-11-30 | 168 | 171 | 168 | 169 | 32,000 | 845 |
| 2009-11-27 | 169 | 169 | 164 | 164 | 57,000 | 820 |
| 2009-11-26 | 169 | 170 | 169 | 169 | 13,000 | 845 |
| 2009-11-25 | 162 | 169 | 162 | 169 | 35,000 | 845 |
| 2009-11-24 | 166 | 167 | 162 | 164 | 36,000 | 820 |
| 2009-11-20 | 160 | 167 | 159 | 166 | 44,000 | 830 |
| 2009-11-19 | 163 | 166 | 162 | 164 | 32,000 | 820 |
| 2009-11-18 | 168 | 169 | 166 | 167 | 26,000 | 835 |
| 2009-11-17 | 172 | 172 | 166 | 166 | 27,000 | 830 |
| 2009-11-16 | 168 | 171 | 168 | 171 | 46,000 | 855 |
| 2009-11-13 | 172 | 172 | 168 | 171 | 47,000 | 855 |
| 2009-11-12 | 174 | 174 | 171 | 172 | 29,000 | 860 |
| 2009-11-11 | 175 | 179 | 175 | 176 | 70,000 | 880 |
| 2009-11-10 | 180 | 180 | 173 | 175 | 37,000 | 875 |
| 2009-11-09 | 178 | 179 | 173 | 177 | 35,000 | 885 |
| 2009-11-06 | 182 | 184 | 179 | 179 | 57,000 | 895 |
| 2009-11-05 | 185 | 185 | 181 | 181 | 50,000 | 905 |
| 2009-11-04 | 183 | 186 | 182 | 185 | 84,000 | 925 |
| 2009-11-02 | 181 | 184 | 181 | 183 | 44,000 | 915 |
| 2009-10-30 | 185 | 185 | 181 | 184 | 49,000 | 920 |
| 2009-10-29 | 180 | 186 | 179 | 184 | 86,000 | 920 |
| 2009-10-28 | 181 | 184 | 181 | 183 | 111,000 | 915 |
| 2009-10-27 | 184 | 186 | 183 | 185 | 151,000 | 925 |
| 2009-10-26 | 179 | 188 | 179 | 188 | 233,000 | 940 |
| 2009-10-23 | 179 | 183 | 176 | 177 | 56,000 | 885 |
| 2009-10-22 | 175 | 182 | 175 | 180 | 143,000 | 900 |
| 2009-10-21 | 170 | 186 | 170 | 185 | 148,000 | 925 |
| 2009-10-20 | 175 | 175 | 171 | 171 | 39,000 | 855 |
| 2009-10-19 | 169 | 176 | 168 | 176 | 97,000 | 880 |
| 2009-10-16 | 166 | 168 | 166 | 168 | 39,000 | 840 |
| 2009-10-15 | 167 | 167 | 165 | 166 | 29,000 | 830 |
| 2009-10-14 | 166 | 166 | 163 | 166 | 39,000 | 830 |
| 2009-10-13 | 163 | 164 | 163 | 164 | 9,000 | 820 |
| 2009-10-09 | 162 | 163 | 162 | 163 | 17,000 | 815 |
| 2009-10-08 | 161 | 162 | 159 | 161 | 33,000 | 805 |
| 2009-10-07 | 160 | 163 | 159 | 160 | 64,000 | 800 |
| 2009-10-06 | 163 | 164 | 158 | 160 | 67,000 | 800 |
| 2009-10-05 | 161 | 162 | 159 | 160 | 50,000 | 800 |
| 2009-10-02 | 163 | 163 | 158 | 158 | 107,000 | 790 |
| 2009-10-01 | 168 | 168 | 166 | 167 | 24,000 | 835 |
| 2009-09-30 | 172 | 172 | 168 | 170 | 44,000 | 850 |
| 2009-09-29 | 165 | 174 | 165 | 171 | 139,000 | 855 |
| 2009-09-28 | 169 | 171 | 161 | 162 | 150,000 | 810 |
| 2009-09-25 | 176 | 176 | 172 | 173 | 48,000 | 865 |
| 2009-09-24 | 174 | 177 | 173 | 175 | 70,000 | 875 |
| 2009-09-18 | 178 | 178 | 171 | 172 | 121,000 | 860 |
| 2009-09-17 | 176 | 184 | 175 | 178 | 182,000 | 890 |
| 2009-09-16 | 184 | 187 | 172 | 175 | 435,000 | 875 |
| 2009-09-15 | 175 | 197 | 175 | 188 | 1,442,000 | 940 |
| 2009-09-14 | 175 | 178 | 171 | 172 | 169,000 | 860 |
| 2009-09-11 | 162 | 177 | 162 | 176 | 292,000 | 880 |
| 2009-09-10 | 159 | 162 | 158 | 159 | 105,000 | 795 |
| 2009-09-09 | 162 | 163 | 159 | 159 | 120,000 | 795 |
| 2009-09-08 | 168 | 169 | 166 | 166 | 35,000 | 830 |
| 2009-09-07 | 170 | 171 | 169 | 169 | 17,000 | 845 |
| 2009-09-04 | 168 | 170 | 168 | 170 | 15,000 | 850 |
| 2009-09-03 | 170 | 171 | 169 | 169 | 16,000 | 845 |
| 2009-09-02 | 173 | 173 | 170 | 172 | 38,000 | 860 |
| 2009-09-01 | 171 | 174 | 170 | 170 | 39,000 | 850 |
| 2009-08-31 | 172 | 174 | 171 | 173 | 18,000 | 865 |
| 2009-08-28 | 173 | 173 | 172 | 172 | 16,000 | 860 |
| 2009-08-27 | 173 | 174 | 171 | 174 | 50,000 | 870 |
| 2009-08-26 | 171 | 173 | 171 | 172 | 16,000 | 860 |
| 2009-08-25 | 174 | 174 | 170 | 171 | 39,000 | 855 |
| 2009-08-24 | 174 | 174 | 173 | 174 | 16,000 | 870 |
| 2009-08-21 | 174 | 174 | 172 | 173 | 23,000 | 865 |
| 2009-08-20 | 175 | 175 | 172 | 173 | 52,000 | 865 |
| 2009-08-19 | 176 | 177 | 175 | 177 | 16,000 | 885 |
| 2009-08-18 | 175 | 178 | 175 | 178 | 27,000 | 890 |
| 2009-08-17 | 178 | 178 | 176 | 176 | 13,000 | 880 |
| 2009-08-14 | 178 | 182 | 178 | 180 | 51,000 | 900 |
| 2009-08-13 | 180 | 180 | 176 | 178 | 20,000 | 890 |
| 2009-08-12 | 176 | 177 | 175 | 177 | 12,000 | 885 |
| 2009-08-11 | 178 | 179 | 176 | 178 | 28,000 | 890 |
| 2009-08-10 | 172 | 176 | 172 | 176 | 54,000 | 880 |
| 2009-08-07 | 175 | 177 | 173 | 177 | 33,000 | 885 |
| 2009-08-06 | 175 | 178 | 175 | 178 | 21,000 | 890 |
| 2009-08-05 | 175 | 178 | 174 | 177 | 37,000 | 885 |
| 2009-08-04 | 180 | 180 | 175 | 176 | 18,000 | 880 |
| 2009-08-03 | 174 | 177 | 174 | 177 | 22,000 | 885 |
| 2009-07-31 | 177 | 177 | 175 | 177 | 13,000 | 885 |
| 2009-07-30 | 176 | 177 | 175 | 176 | 17,000 | 880 |
| 2009-07-29 | 180 | 180 | 176 | 178 | 10,000 | 890 |
| 2009-07-28 | 180 | 180 | 179 | 180 | 4,000 | 900 |
| 2009-07-27 | 185 | 185 | 178 | 178 | 48,000 | 890 |
| 2009-07-24 | 176 | 178 | 176 | 178 | 45,000 | 890 |
| 2009-07-23 | 172 | 175 | 172 | 174 | 31,000 | 870 |
| 2009-07-22 | 172 | 172 | 170 | 172 | 21,000 | 860 |
| 2009-07-21 | 173 | 173 | 170 | 172 | 31,000 | 860 |
| 2009-07-17 | 171 | 171 | 167 | 169 | 41,000 | 845 |
| 2009-07-16 | 172 | 175 | 167 | 167 | 26,000 | 835 |
| 2009-07-15 | 172 | 172 | 168 | 168 | 23,000 | 840 |
| 2009-07-14 | 173 | 176 | 169 | 169 | 33,000 | 845 |
| 2009-07-13 | 180 | 180 | 171 | 173 | 49,000 | 865 |
| 2009-07-10 | 175 | 176 | 175 | 176 | 33,000 | 880 |
| 2009-07-09 | 172 | 173 | 171 | 173 | 15,000 | 865 |
| 2009-07-08 | 174 | 174 | 169 | 172 | 53,000 | 860 |
| 2009-07-07 | 177 | 179 | 176 | 178 | 21,000 | 890 |
| 2009-07-06 | 180 | 181 | 179 | 179 | 36,000 | 895 |
| 2009-07-03 | 178 | 179 | 176 | 178 | 52,000 | 890 |
| 2009-07-02 | 188 | 188 | 182 | 183 | 49,000 | 915 |
| 2009-07-01 | 187 | 190 | 186 | 186 | 31,000 | 930 |
| 2009-06-30 | 188 | 189 | 185 | 187 | 46,000 | 935 |
| 2009-06-29 | 184 | 192 | 184 | 185 | 104,000 | 925 |
| 2009-06-26 | 184 | 184 | 183 | 184 | 16,000 | 920 |
| 2009-06-25 | 179 | 181 | 173 | 181 | 30,000 | 905 |
| 2009-06-24 | 180 | 180 | 176 | 177 | 21,000 | 885 |
| 2009-06-23 | 182 | 182 | 178 | 179 | 17,000 | 895 |
| 2009-06-22 | 181 | 185 | 180 | 181 | 48,000 | 905 |
| 2009-06-19 | 186 | 186 | 176 | 176 | 51,000 | 880 |
| 2009-06-18 | 191 | 191 | 176 | 185 | 64,000 | 925 |
| 2009-06-17 | 182 | 190 | 182 | 189 | 80,000 | 945 |
| 2009-06-16 | 186 | 186 | 184 | 185 | 43,000 | 925 |
| 2009-06-15 | 188 | 188 | 186 | 188 | 18,000 | 940 |
| 2009-06-12 | 186 | 189 | 186 | 189 | 39,000 | 945 |
| 2009-06-11 | 189 | 189 | 186 | 187 | 15,000 | 935 |
| 2009-06-10 | 185 | 187 | 184 | 186 | 44,000 | 930 |
| 2009-06-09 | 188 | 191 | 184 | 189 | 30,000 | 945 |
| 2009-06-08 | 191 | 191 | 190 | 191 | 18,000 | 955 |
| 2009-06-05 | 193 | 193 | 189 | 189 | 50,000 | 945 |
| 2009-06-04 | 190 | 193 | 188 | 191 | 83,000 | 955 |
| 2009-06-03 | 190 | 190 | 185 | 186 | 54,000 | 930 |
| 2009-06-02 | 188 | 193 | 188 | 191 | 28,000 | 955 |
| 2009-06-01 | 191 | 192 | 185 | 191 | 41,000 | 955 |
| 2009-05-29 | 196 | 196 | 191 | 194 | 45,000 | 970 |
| 2009-05-28 | 193 | 197 | 192 | 196 | 44,000 | 980 |
| 2009-05-27 | 198 | 198 | 193 | 197 | 208,000 | 985 |
| 2009-05-26 | 179 | 194 | 179 | 193 | 278,000 | 965 |
| 2009-05-25 | 172 | 188 | 172 | 179 | 352,000 | 895 |
| 2009-05-22 | 162 | 174 | 162 | 173 | 113,000 | 865 |
| 2009-05-21 | 165 | 165 | 165 | 165 | 4,000 | 825 |
| 2009-05-20 | 164 | 165 | 164 | 165 | 17,000 | 825 |
| 2009-05-19 | 165 | 166 | 165 | 166 | 10,000 | 830 |
| 2009-05-18 | 173 | 173 | 167 | 167 | 40,000 | 835 |
| 2009-05-15 | 159 | 176 | 159 | 172 | 123,000 | 860 |
| 2009-05-14 | 157 | 159 | 157 | 159 | 14,000 | 795 |
| 2009-05-13 | 159 | 160 | 156 | 160 | 23,000 | 800 |
| 2009-05-12 | 160 | 160 | 156 | 160 | 33,000 | 800 |
| 2009-05-11 | 158 | 162 | 158 | 160 | 44,000 | 800 |
| 2009-05-08 | 154 | 158 | 153 | 158 | 20,000 | 790 |
| 2009-05-07 | 158 | 158 | 155 | 155 | 24,000 | 775 |
| 2009-05-01 | 155 | 157 | 154 | 154 | 22,000 | 770 |
| 2009-04-30 | 162 | 162 | 157 | 158 | 31,000 | 790 |
| 2009-04-28 | 162 | 163 | 160 | 161 | 8,000 | 805 |
| 2009-04-27 | 169 | 169 | 164 | 164 | 38,000 | 820 |
| 2009-04-24 | 163 | 166 | 163 | 164 | 16,000 | 820 |
| 2009-04-23 | 159 | 160 | 158 | 160 | 28,000 | 800 |
| 2009-04-22 | 158 | 161 | 158 | 159 | 46,000 | 795 |
| 2009-04-21 | 160 | 160 | 158 | 158 | 19,000 | 790 |
| 2009-04-20 | 162 | 162 | 161 | 161 | 10,000 | 805 |
| 2009-04-17 | 162 | 163 | 162 | 162 | 9,000 | 810 |
| 2009-04-16 | 162 | 162 | 160 | 161 | 29,000 | 805 |
| 2009-04-15 | 162 | 163 | 161 | 162 | 21,000 | 810 |
| 2009-04-14 | 165 | 165 | 162 | 162 | 18,000 | 810 |
| 2009-04-13 | 165 | 166 | 163 | 164 | 32,000 | 820 |
| 2009-04-10 | 164 | 170 | 164 | 166 | 80,000 | 830 |
| 2009-04-09 | 162 | 163 | 161 | 163 | 28,000 | 815 |
| 2009-04-08 | 161 | 164 | 161 | 162 | 38,000 | 810 |
| 2009-04-07 | 165 | 165 | 164 | 165 | 32,000 | 825 |
| 2009-04-06 | 165 | 166 | 164 | 164 | 39,000 | 820 |
| 2009-04-03 | 164 | 165 | 161 | 165 | 58,000 | 825 |
| 2009-04-02 | 164 | 164 | 160 | 162 | 46,000 | 810 |
| 2009-04-01 | 162 | 163 | 158 | 161 | 38,000 | 805 |
| 2009-03-31 | 158 | 161 | 156 | 158 | 81,000 | 790 |
| 2009-03-30 | 165 | 165 | 162 | 163 | 118,000 | 815 |
| 2009-03-27 | 166 | 172 | 166 | 170 | 101,000 | 850 |
| 2009-03-26 | 164 | 165 | 161 | 165 | 70,000 | 825 |
| 2009-03-25 | 157 | 160 | 156 | 160 | 74,000 | 800 |
| 2009-03-24 | 156 | 157 | 155 | 156 | 73,000 | 780 |
| 2009-03-23 | 151 | 154 | 151 | 154 | 62,000 | 770 |
| 2009-03-19 | 153 | 154 | 151 | 153 | 88,000 | 765 |
| 2009-03-18 | 152 | 153 | 150 | 152 | 158,000 | 760 |
| 2009-03-17 | 145 | 152 | 145 | 150 | 97,000 | 750 |
| 2009-03-16 | 140 | 145 | 139 | 145 | 68,000 | 725 |
| 2009-03-13 | 140 | 140 | 130 | 139 | 97,000 | 695 |
| 2009-03-12 | 138 | 139 | 136 | 138 | 39,000 | 690 |
| 2009-03-11 | 135 | 136 | 133 | 133 | 28,000 | 665 |
| 2009-03-10 | 132 | 133 | 130 | 131 | 28,000 | 655 |
| 2009-03-09 | 133 | 133 | 131 | 133 | 14,000 | 665 |
| 2009-03-06 | 134 | 136 | 132 | 132 | 28,000 | 660 |
| 2009-03-05 | 136 | 136 | 135 | 135 | 35,000 | 675 |
| 2009-03-04 | 135 | 136 | 133 | 136 | 30,000 | 680 |
| 2009-03-03 | 138 | 139 | 136 | 136 | 30,000 | 680 |
| 2009-03-02 | 138 | 140 | 133 | 140 | 21,000 | 700 |
| 2009-02-27 | 137 | 140 | 136 | 140 | 14,000 | 700 |
| 2009-02-26 | 141 | 142 | 136 | 142 | 13,000 | 710 |
| 2009-02-25 | 137 | 141 | 123 | 141 | 73,000 | 705 |
| 2009-02-24 | 131 | 133 | 130 | 132 | 12,000 | 660 |
| 2009-02-23 | 125 | 134 | 120 | 134 | 26,000 | 670 |
| 2009-02-20 | 135 | 140 | 135 | 135 | 28,000 | 675 |
| 2009-02-19 | 140 | 141 | 138 | 138 | 9,000 | 690 |
| 2009-02-18 | 138 | 141 | 138 | 140 | 16,000 | 700 |
| 2009-02-17 | 144 | 144 | 139 | 139 | 9,000 | 695 |
| 2009-02-16 | 144 | 146 | 141 | 145 | 41,000 | 725 |
| 2009-02-13 | 139 | 141 | 136 | 141 | 32,000 | 705 |
| 2009-02-12 | 138 | 139 | 135 | 135 | 37,000 | 675 |
| 2009-02-10 | 143 | 145 | 135 | 138 | 78,000 | 690 |
| 2009-02-09 | 149 | 149 | 145 | 145 | 29,000 | 725 |
| 2009-02-06 | 149 | 150 | 147 | 150 | 89,000 | 750 |
| 2009-02-05 | 148 | 151 | 145 | 150 | 79,000 | 750 |
| 2009-02-04 | 149 | 151 | 147 | 151 | 77,000 | 755 |
| 2009-02-03 | 144 | 147 | 142 | 147 | 51,000 | 735 |
| 2009-02-02 | 145 | 145 | 143 | 144 | 35,000 | 720 |
| 2009-01-30 | 144 | 145 | 141 | 145 | 22,000 | 725 |
| 2009-01-29 | 147 | 147 | 144 | 145 | 29,000 | 725 |
| 2009-01-28 | 147 | 147 | 144 | 145 | 28,000 | 725 |
| 2009-01-27 | 144 | 147 | 144 | 145 | 100,000 | 725 |
| 2009-01-26 | 146 | 146 | 141 | 145 | 37,000 | 725 |
| 2009-01-23 | 151 | 151 | 140 | 142 | 178,000 | 710 |
| 2009-01-22 | 153 | 154 | 150 | 154 | 46,000 | 770 |
| 2009-01-21 | 147 | 155 | 145 | 150 | 139,000 | 750 |
| 2009-01-20 | 148 | 152 | 146 | 150 | 152,000 | 750 |
| 2009-01-19 | 139 | 156 | 139 | 153 | 344,000 | 765 |
| 2009-01-16 | 134 | 136 | 131 | 136 | 41,000 | 680 |
| 2009-01-15 | 129 | 132 | 127 | 129 | 22,000 | 645 |
| 2009-01-14 | 126 | 130 | 126 | 130 | 32,000 | 650 |
| 2009-01-13 | 131 | 131 | 122 | 125 | 144,000 | 625 |
| 2009-01-09 | 140 | 140 | 130 | 134 | 105,000 | 670 |
| 2009-01-08 | 138 | 143 | 138 | 142 | 46,000 | 710 |
| 2009-01-07 | 143 | 148 | 135 | 137 | 169,000 | 685 |
| 2009-01-06 | 150 | 152 | 140 | 143 | 135,000 | 715 |
| 2009-01-05 | 146 | 150 | 145 | 150 | 63,000 | 750 |
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
