9232 (株)パスコ の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 237 | 237 | 231 | 231 | 174,000 | 1,155 |
| 2010-12-29 | 240 | 241 | 237 | 238 | 107,000 | 1,190 |
| 2010-12-28 | 245 | 245 | 240 | 240 | 97,000 | 1,200 |
| 2010-12-27 | 244 | 244 | 241 | 242 | 156,000 | 1,210 |
| 2010-12-24 | 243 | 251 | 243 | 244 | 237,000 | 1,220 |
| 2010-12-22 | 244 | 245 | 243 | 245 | 108,000 | 1,225 |
| 2010-12-21 | 243 | 244 | 243 | 244 | 69,000 | 1,220 |
| 2010-12-20 | 244 | 246 | 242 | 242 | 100,000 | 1,210 |
| 2010-12-17 | 250 | 250 | 244 | 244 | 124,000 | 1,220 |
| 2010-12-16 | 248 | 254 | 248 | 249 | 232,000 | 1,245 |
| 2010-12-15 | 240 | 249 | 238 | 249 | 293,000 | 1,245 |
| 2010-12-14 | 239 | 239 | 236 | 237 | 130,000 | 1,185 |
| 2010-12-13 | 242 | 242 | 238 | 240 | 84,000 | 1,200 |
| 2010-12-10 | 244 | 245 | 240 | 242 | 175,000 | 1,210 |
| 2010-12-09 | 247 | 248 | 243 | 244 | 94,000 | 1,220 |
| 2010-12-08 | 247 | 250 | 247 | 248 | 78,000 | 1,240 |
| 2010-12-07 | 247 | 248 | 246 | 246 | 114,000 | 1,230 |
| 2010-12-06 | 249 | 251 | 246 | 249 | 164,000 | 1,245 |
| 2010-12-03 | 244 | 252 | 243 | 249 | 374,000 | 1,245 |
| 2010-12-02 | 247 | 248 | 242 | 244 | 167,000 | 1,220 |
| 2010-12-01 | 237 | 247 | 237 | 245 | 161,000 | 1,225 |
| 2010-11-30 | 246 | 246 | 237 | 240 | 372,000 | 1,200 |
| 2010-11-29 | 250 | 250 | 245 | 247 | 335,000 | 1,235 |
| 2010-11-26 | 248 | 248 | 242 | 247 | 528,000 | 1,235 |
| 2010-11-25 | 256 | 259 | 246 | 250 | 853,000 | 1,250 |
| 2010-11-24 | 231 | 256 | 231 | 256 | 1,253,000 | 1,280 |
| 2010-11-22 | 248 | 251 | 240 | 243 | 2,129,000 | 1,215 |
| 2010-11-19 | 202 | 225 | 201 | 224 | 1,075,000 | 1,120 |
| 2010-11-18 | 190 | 193 | 190 | 192 | 37,000 | 960 |
| 2010-11-17 | 192 | 193 | 189 | 191 | 105,000 | 955 |
| 2010-11-16 | 199 | 199 | 194 | 194 | 32,000 | 970 |
| 2010-11-15 | 195 | 198 | 195 | 197 | 20,000 | 985 |
| 2010-11-12 | 200 | 200 | 195 | 195 | 73,000 | 975 |
| 2010-11-11 | 198 | 202 | 198 | 198 | 57,000 | 990 |
| 2010-11-10 | 195 | 196 | 193 | 196 | 69,000 | 980 |
| 2010-11-09 | 203 | 203 | 195 | 196 | 140,000 | 980 |
| 2010-11-08 | 204 | 207 | 204 | 206 | 58,000 | 1,030 |
| 2010-11-05 | 202 | 205 | 202 | 203 | 54,000 | 1,015 |
| 2010-11-04 | 199 | 202 | 199 | 200 | 69,000 | 1,000 |
| 2010-11-02 | 200 | 200 | 196 | 199 | 33,000 | 995 |
| 2010-11-01 | 196 | 200 | 193 | 200 | 103,000 | 1,000 |
| 2010-10-29 | 192 | 193 | 190 | 191 | 61,000 | 955 |
| 2010-10-28 | 197 | 198 | 191 | 194 | 110,000 | 970 |
| 2010-10-27 | 200 | 200 | 198 | 198 | 17,000 | 990 |
| 2010-10-26 | 201 | 202 | 199 | 199 | 30,000 | 995 |
| 2010-10-25 | 203 | 203 | 200 | 201 | 43,000 | 1,005 |
| 2010-10-22 | 200 | 202 | 200 | 200 | 31,000 | 1,000 |
| 2010-10-21 | 203 | 203 | 198 | 200 | 109,000 | 1,000 |
| 2010-10-20 | 201 | 205 | 199 | 201 | 72,000 | 1,005 |
| 2010-10-19 | 205 | 209 | 204 | 204 | 133,000 | 1,020 |
| 2010-10-18 | 205 | 206 | 203 | 203 | 36,000 | 1,015 |
| 2010-10-15 | 203 | 204 | 201 | 203 | 58,000 | 1,015 |
| 2010-10-14 | 203 | 206 | 203 | 203 | 55,000 | 1,015 |
| 2010-10-13 | 198 | 204 | 198 | 202 | 66,000 | 1,010 |
| 2010-10-12 | 205 | 206 | 198 | 200 | 130,000 | 1,000 |
| 2010-10-08 | 208 | 210 | 204 | 206 | 227,000 | 1,030 |
| 2010-10-07 | 191 | 204 | 191 | 204 | 263,000 | 1,020 |
| 2010-10-06 | 192 | 192 | 189 | 191 | 34,000 | 955 |
| 2010-10-05 | 189 | 192 | 188 | 192 | 39,000 | 960 |
| 2010-10-04 | 190 | 191 | 190 | 191 | 14,000 | 955 |
| 2010-10-01 | 194 | 195 | 190 | 193 | 30,000 | 965 |
| 2010-09-30 | 195 | 195 | 192 | 192 | 26,000 | 960 |
| 2010-09-29 | 194 | 195 | 194 | 194 | 21,000 | 970 |
| 2010-09-28 | 196 | 196 | 195 | 196 | 9,000 | 980 |
| 2010-09-27 | 197 | 197 | 189 | 194 | 46,000 | 970 |
| 2010-09-24 | 195 | 195 | 192 | 192 | 53,000 | 960 |
| 2010-09-22 | 195 | 196 | 192 | 194 | 55,000 | 970 |
| 2010-09-21 | 190 | 200 | 190 | 195 | 326,000 | 975 |
| 2010-09-17 | 185 | 189 | 185 | 188 | 95,000 | 940 |
| 2010-09-16 | 185 | 185 | 183 | 185 | 7,000 | 925 |
| 2010-09-15 | 184 | 186 | 184 | 185 | 16,000 | 925 |
| 2010-09-14 | 186 | 186 | 184 | 185 | 14,000 | 925 |
| 2010-09-13 | 185 | 186 | 182 | 186 | 36,000 | 930 |
| 2010-09-10 | 185 | 185 | 180 | 182 | 43,000 | 910 |
| 2010-09-09 | 181 | 182 | 181 | 182 | 35,000 | 910 |
| 2010-09-08 | 179 | 181 | 179 | 180 | 31,000 | 900 |
| 2010-09-07 | 182 | 182 | 179 | 179 | 14,000 | 895 |
| 2010-09-06 | 175 | 181 | 175 | 181 | 19,000 | 905 |
| 2010-09-03 | 175 | 176 | 172 | 175 | 12,000 | 875 |
| 2010-09-02 | 176 | 176 | 171 | 172 | 25,000 | 860 |
| 2010-09-01 | 173 | 173 | 171 | 172 | 22,000 | 860 |
| 2010-08-31 | 175 | 176 | 173 | 175 | 17,000 | 875 |
| 2010-08-30 | 181 | 181 | 177 | 179 | 9,000 | 895 |
| 2010-08-27 | 174 | 176 | 174 | 176 | 15,000 | 880 |
| 2010-08-26 | 175 | 175 | 173 | 175 | 15,000 | 875 |
| 2010-08-25 | 176 | 177 | 174 | 177 | 14,000 | 885 |
| 2010-08-24 | 171 | 175 | 171 | 175 | 31,000 | 875 |
| 2010-08-23 | 175 | 175 | 172 | 173 | 12,000 | 865 |
| 2010-08-20 | 175 | 176 | 174 | 175 | 15,000 | 875 |
| 2010-08-19 | 175 | 179 | 175 | 176 | 16,000 | 880 |
| 2010-08-18 | 180 | 180 | 175 | 176 | 16,000 | 880 |
| 2010-08-17 | 180 | 180 | 175 | 175 | 19,000 | 875 |
| 2010-08-16 | 175 | 177 | 175 | 177 | 11,000 | 885 |
| 2010-08-13 | 177 | 178 | 175 | 177 | 11,000 | 885 |
| 2010-08-12 | 176 | 177 | 167 | 175 | 23,000 | 875 |
| 2010-08-11 | 180 | 181 | 178 | 178 | 38,000 | 890 |
| 2010-08-10 | 181 | 183 | 181 | 181 | 30,000 | 905 |
| 2010-08-09 | 183 | 183 | 181 | 182 | 9,000 | 910 |
| 2010-08-06 | 181 | 183 | 180 | 183 | 27,000 | 915 |
| 2010-08-05 | 185 | 185 | 181 | 182 | 42,000 | 910 |
| 2010-08-04 | 185 | 185 | 181 | 182 | 16,000 | 910 |
| 2010-08-03 | 182 | 185 | 181 | 185 | 47,000 | 925 |
| 2010-08-02 | 181 | 183 | 180 | 182 | 17,000 | 910 |
| 2010-07-30 | 185 | 185 | 181 | 182 | 34,000 | 910 |
| 2010-07-29 | 182 | 186 | 182 | 185 | 47,000 | 925 |
| 2010-07-28 | 182 | 184 | 181 | 182 | 47,000 | 910 |
| 2010-07-27 | 183 | 184 | 180 | 181 | 45,000 | 905 |
| 2010-07-26 | 189 | 189 | 183 | 183 | 38,000 | 915 |
| 2010-07-23 | 187 | 187 | 186 | 186 | 11,000 | 930 |
| 2010-07-22 | 186 | 186 | 182 | 183 | 43,000 | 915 |
| 2010-07-21 | 192 | 192 | 186 | 186 | 24,000 | 930 |
| 2010-07-20 | 187 | 189 | 187 | 189 | 9,000 | 945 |
| 2010-07-16 | 194 | 194 | 188 | 191 | 39,000 | 955 |
| 2010-07-15 | 194 | 194 | 191 | 193 | 10,000 | 965 |
| 2010-07-14 | 195 | 195 | 193 | 194 | 20,000 | 970 |
| 2010-07-13 | 193 | 193 | 191 | 191 | 22,000 | 955 |
| 2010-07-12 | 194 | 194 | 191 | 193 | 24,000 | 965 |
| 2010-07-09 | 193 | 194 | 193 | 194 | 15,000 | 970 |
| 2010-07-08 | 192 | 194 | 191 | 192 | 41,000 | 960 |
| 2010-07-07 | 192 | 193 | 188 | 190 | 82,000 | 950 |
| 2010-07-06 | 191 | 192 | 190 | 191 | 71,000 | 955 |
| 2010-07-05 | 195 | 195 | 191 | 191 | 27,000 | 955 |
| 2010-07-02 | 190 | 194 | 190 | 191 | 27,000 | 955 |
| 2010-07-01 | 192 | 192 | 189 | 190 | 32,000 | 950 |
| 2010-06-30 | 195 | 195 | 190 | 193 | 64,000 | 965 |
| 2010-06-29 | 198 | 204 | 197 | 199 | 34,000 | 995 |
| 2010-06-28 | 199 | 199 | 196 | 196 | 28,000 | 980 |
| 2010-06-25 | 201 | 202 | 197 | 198 | 53,000 | 990 |
| 2010-06-24 | 209 | 209 | 197 | 202 | 70,000 | 1,010 |
| 2010-06-23 | 206 | 206 | 203 | 204 | 14,000 | 1,020 |
| 2010-06-22 | 207 | 209 | 206 | 206 | 94,000 | 1,030 |
| 2010-06-21 | 204 | 207 | 202 | 206 | 94,000 | 1,030 |
| 2010-06-18 | 200 | 204 | 200 | 203 | 49,000 | 1,015 |
| 2010-06-17 | 203 | 203 | 196 | 200 | 52,000 | 1,000 |
| 2010-06-16 | 208 | 208 | 201 | 203 | 83,000 | 1,015 |
| 2010-06-15 | 205 | 208 | 203 | 204 | 74,000 | 1,020 |
| 2010-06-14 | 203 | 208 | 201 | 206 | 115,000 | 1,030 |
| 2010-06-11 | 202 | 204 | 198 | 201 | 139,000 | 1,005 |
| 2010-06-10 | 200 | 200 | 196 | 197 | 44,000 | 985 |
| 2010-06-09 | 194 | 202 | 188 | 198 | 181,000 | 990 |
| 2010-06-08 | 187 | 194 | 187 | 191 | 68,000 | 955 |
| 2010-06-07 | 183 | 197 | 182 | 191 | 134,000 | 955 |
| 2010-06-04 | 186 | 187 | 186 | 186 | 12,000 | 930 |
| 2010-06-03 | 185 | 187 | 183 | 187 | 30,000 | 935 |
| 2010-06-02 | 183 | 183 | 182 | 183 | 27,000 | 915 |
| 2010-06-01 | 186 | 186 | 183 | 184 | 35,000 | 920 |
| 2010-05-31 | 181 | 185 | 181 | 184 | 33,000 | 920 |
| 2010-05-28 | 183 | 185 | 183 | 185 | 51,000 | 925 |
| 2010-05-27 | 181 | 181 | 177 | 180 | 49,000 | 900 |
| 2010-05-26 | 178 | 182 | 177 | 181 | 142,000 | 905 |
| 2010-05-25 | 184 | 184 | 170 | 180 | 215,000 | 900 |
| 2010-05-24 | 183 | 183 | 178 | 182 | 131,000 | 910 |
| 2010-05-21 | 177 | 184 | 177 | 184 | 187,000 | 920 |
| 2010-05-20 | 188 | 192 | 180 | 187 | 252,000 | 935 |
| 2010-05-19 | 189 | 192 | 186 | 191 | 222,000 | 955 |
| 2010-05-18 | 197 | 201 | 189 | 193 | 187,000 | 965 |
| 2010-05-17 | 204 | 205 | 195 | 197 | 296,000 | 985 |
| 2010-05-14 | 207 | 210 | 207 | 208 | 224,000 | 1,040 |
| 2010-05-13 | 206 | 212 | 203 | 211 | 366,000 | 1,055 |
| 2010-05-12 | 202 | 206 | 201 | 204 | 305,000 | 1,020 |
| 2010-05-11 | 198 | 202 | 195 | 198 | 513,000 | 990 |
| 2010-05-10 | 198 | 208 | 197 | 198 | 483,000 | 990 |
| 2010-05-07 | 191 | 198 | 189 | 195 | 296,000 | 975 |
| 2010-05-06 | 197 | 202 | 187 | 193 | 833,000 | 965 |
| 2010-04-30 | 189 | 192 | 188 | 188 | 84,000 | 940 |
| 2010-04-28 | 186 | 188 | 185 | 186 | 60,000 | 930 |
| 2010-04-27 | 189 | 190 | 187 | 189 | 78,000 | 945 |
| 2010-04-26 | 187 | 190 | 187 | 190 | 94,000 | 950 |
| 2010-04-23 | 181 | 186 | 181 | 184 | 52,000 | 920 |
| 2010-04-22 | 182 | 183 | 181 | 181 | 59,000 | 905 |
| 2010-04-21 | 183 | 183 | 179 | 183 | 128,000 | 915 |
| 2010-04-20 | 186 | 186 | 180 | 180 | 122,000 | 900 |
| 2010-04-19 | 181 | 188 | 180 | 182 | 142,000 | 910 |
| 2010-04-16 | 191 | 191 | 185 | 185 | 126,000 | 925 |
| 2010-04-15 | 195 | 195 | 192 | 193 | 70,000 | 965 |
| 2010-04-14 | 193 | 198 | 192 | 193 | 150,000 | 965 |
| 2010-04-13 | 193 | 198 | 189 | 194 | 299,000 | 970 |
| 2010-04-12 | 190 | 196 | 188 | 195 | 455,000 | 975 |
| 2010-04-09 | 179 | 190 | 179 | 188 | 413,000 | 940 |
| 2010-04-08 | 177 | 180 | 177 | 180 | 67,000 | 900 |
| 2010-04-07 | 177 | 179 | 177 | 178 | 20,000 | 890 |
| 2010-04-06 | 182 | 182 | 177 | 177 | 92,000 | 885 |
| 2010-04-05 | 178 | 180 | 177 | 180 | 36,000 | 900 |
| 2010-04-02 | 179 | 180 | 176 | 177 | 119,000 | 885 |
| 2010-04-01 | 182 | 183 | 177 | 179 | 132,000 | 895 |
| 2010-03-31 | 174 | 183 | 174 | 182 | 398,000 | 910 |
| 2010-03-30 | 174 | 175 | 172 | 174 | 59,000 | 870 |
| 2010-03-29 | 171 | 174 | 171 | 172 | 17,000 | 860 |
| 2010-03-26 | 170 | 174 | 170 | 174 | 33,000 | 870 |
| 2010-03-25 | 174 | 174 | 170 | 170 | 60,000 | 850 |
| 2010-03-24 | 172 | 172 | 170 | 172 | 45,000 | 860 |
| 2010-03-23 | 174 | 174 | 168 | 170 | 55,000 | 850 |
| 2010-03-19 | 173 | 175 | 173 | 174 | 25,000 | 870 |
| 2010-03-18 | 174 | 174 | 172 | 173 | 36,000 | 865 |
| 2010-03-17 | 178 | 178 | 171 | 172 | 183,000 | 860 |
| 2010-03-16 | 173 | 182 | 172 | 177 | 270,000 | 885 |
| 2010-03-15 | 175 | 175 | 172 | 173 | 47,000 | 865 |
| 2010-03-12 | 171 | 174 | 169 | 173 | 105,000 | 865 |
| 2010-03-11 | 173 | 173 | 169 | 171 | 117,000 | 855 |
| 2010-03-10 | 174 | 175 | 171 | 172 | 288,000 | 860 |
| 2010-03-09 | 169 | 174 | 169 | 172 | 294,000 | 860 |
| 2010-03-08 | 168 | 169 | 167 | 168 | 127,000 | 840 |
| 2010-03-05 | 167 | 168 | 167 | 167 | 37,000 | 835 |
| 2010-03-04 | 169 | 169 | 167 | 167 | 19,000 | 835 |
| 2010-03-03 | 170 | 170 | 168 | 169 | 10,000 | 845 |
| 2010-03-02 | 173 | 173 | 170 | 171 | 18,000 | 855 |
| 2010-03-01 | 170 | 170 | 169 | 169 | 22,000 | 845 |
| 2010-02-26 | 175 | 175 | 171 | 172 | 30,000 | 860 |
| 2010-02-25 | 170 | 176 | 170 | 176 | 79,000 | 880 |
| 2010-02-24 | 168 | 168 | 166 | 167 | 19,000 | 835 |
| 2010-02-23 | 169 | 169 | 166 | 168 | 19,000 | 840 |
| 2010-02-22 | 164 | 167 | 164 | 167 | 14,000 | 835 |
| 2010-02-19 | 166 | 166 | 163 | 163 | 23,000 | 815 |
| 2010-02-18 | 168 | 169 | 165 | 165 | 8,000 | 825 |
| 2010-02-17 | 164 | 167 | 164 | 166 | 17,000 | 830 |
| 2010-02-16 | 165 | 165 | 163 | 164 | 15,000 | 820 |
| 2010-02-15 | 163 | 165 | 163 | 165 | 7,000 | 825 |
| 2010-02-12 | 165 | 165 | 163 | 163 | 14,000 | 815 |
| 2010-02-10 | 165 | 166 | 163 | 166 | 20,000 | 830 |
| 2010-02-09 | 163 | 165 | 161 | 163 | 59,000 | 815 |
| 2010-02-08 | 170 | 170 | 164 | 167 | 21,000 | 835 |
| 2010-02-05 | 167 | 170 | 163 | 169 | 73,000 | 845 |
| 2010-02-04 | 170 | 177 | 170 | 172 | 94,000 | 860 |
| 2010-02-03 | 164 | 168 | 164 | 167 | 40,000 | 835 |
| 2010-02-02 | 162 | 166 | 162 | 164 | 30,000 | 820 |
| 2010-02-01 | 163 | 163 | 162 | 162 | 29,000 | 810 |
| 2010-01-29 | 165 | 169 | 165 | 165 | 39,000 | 825 |
| 2010-01-28 | 166 | 167 | 165 | 165 | 24,000 | 825 |
| 2010-01-27 | 168 | 170 | 165 | 165 | 35,000 | 825 |
| 2010-01-26 | 168 | 170 | 168 | 168 | 42,000 | 840 |
| 2010-01-25 | 169 | 169 | 167 | 168 | 34,000 | 840 |
| 2010-01-22 | 168 | 171 | 168 | 170 | 27,000 | 850 |
| 2010-01-21 | 168 | 171 | 168 | 170 | 45,000 | 850 |
| 2010-01-20 | 170 | 171 | 170 | 171 | 9,000 | 855 |
| 2010-01-19 | 172 | 172 | 170 | 171 | 38,000 | 855 |
| 2010-01-18 | 170 | 171 | 170 | 171 | 15,000 | 855 |
| 2010-01-15 | 173 | 173 | 169 | 170 | 63,000 | 850 |
| 2010-01-14 | 172 | 173 | 170 | 172 | 44,000 | 860 |
| 2010-01-13 | 177 | 177 | 170 | 172 | 38,000 | 860 |
| 2010-01-12 | 175 | 177 | 173 | 175 | 29,000 | 875 |
| 2010-01-08 | 175 | 176 | 173 | 173 | 31,000 | 865 |
| 2010-01-07 | 171 | 173 | 171 | 173 | 16,000 | 865 |
| 2010-01-06 | 172 | 173 | 171 | 172 | 21,000 | 860 |
| 2010-01-05 | 172 | 172 | 172 | 172 | 7,000 | 860 |
| 2010-01-04 | 174 | 174 | 170 | 170 | 24,000 | 850 |
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
