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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

9232 (株)パスコ の時系列データ [2010年度]

9232 (株)パスコの時系列データ [2010年度]