1. HOME >
  2. 株価時系列 >
  3. 9232 >
  4. 2012年

9232 (株)パスコ の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-2826426626126377,0001,315
2012-12-2726526926426584,0001,325
2012-12-2625726825726870,0001,340
2012-12-2525826025026068,0001,300
2012-12-21255262242252210,0001,260
2012-12-20259259251257174,0001,285
2012-12-19260263258262140,0001,310
2012-12-1825926525926073,0001,300
2012-12-1726026125825947,0001,295
2012-12-1425625825625880,0001,290
2012-12-1325425925425871,0001,290
2012-12-1225425625325547,0001,275
2012-12-1125725725225358,0001,265
2012-12-1025625925425645,0001,280
2012-12-0725325825325690,0001,280
2012-12-06250254249252121,0001,260
2012-12-0524525024525064,0001,250
2012-12-0424024424024343,0001,215
2012-12-0324324424024255,0001,210
2012-11-3024424924324740,0001,235
2012-11-29245248241244113,0001,220
2012-11-2824824824024836,0001,240
2012-11-2724124924124641,0001,230
2012-11-2624724724524544,0001,225
2012-11-2224124623924635,0001,230
2012-11-2124424423724322,0001,215
2012-11-2024324324024345,0001,215
2012-11-1923824223524131,0001,205
2012-11-162332372332348,0001,170
2012-11-1522723122723013,0001,150
2012-11-1422722922622717,0001,135
2012-11-132262272262279,0001,135
2012-11-1222922922322545,0001,125
2012-11-0922823022823034,0001,150
2012-11-0822423622423468,0001,170
2012-11-0723023122722735,0001,135
2012-11-0623223422522842,0001,140
2012-11-0523523623323636,0001,180
2012-11-02252252236239123,0001,195
2012-11-01236254233252242,0001,260
2012-10-3122123022122841,0001,140
2012-10-30232232218218146,0001,090
2012-10-2923623623123113,0001,155
2012-10-2623223323023328,0001,165
2012-10-2523023522623234,0001,160
2012-10-2422422822422826,0001,140
2012-10-232272272262265,0001,130
2012-10-222252262232267,0001,130
2012-10-1922222522122525,0001,125
2012-10-1822522622422419,0001,120
2012-10-1722022521822328,0001,115
2012-10-1622122121822014,0001,100
2012-10-1521822021622022,0001,100
2012-10-122242242202209,0001,100
2012-10-1121822321722237,0001,110
2012-10-1022422422122122,0001,105
2012-10-092272272242259,0001,125
2012-10-0522422622422616,0001,130
2012-10-0422622722422425,0001,120
2012-10-0322722922422443,0001,120
2012-10-0222022622022371,0001,115
2012-10-01232233215216236,0001,080
2012-09-2824424523824068,0001,200
2012-09-272462462422426,0001,210
2012-09-2623924523924440,0001,220
2012-09-2523524023424039,0001,200
2012-09-2423323423323412,0001,170
2012-09-2123023223023023,0001,150
2012-09-2022923322923032,0001,150
2012-09-1923123122923021,0001,150
2012-09-1822323822222944,0001,145
2012-09-1422122321722326,0001,115
2012-09-132192192172176,0001,085
2012-09-1221822221821914,0001,095
2012-09-1121021821021637,0001,080
2012-09-10223225204211154,0001,055
2012-09-0722722722422616,0001,130
2012-09-0622822822522516,0001,125
2012-09-052292292272285,0001,140
2012-09-042262272252277,0001,135
2012-09-0322922922722717,0001,135
2012-08-3123523523123110,0001,155
2012-08-3023923923223319,0001,165
2012-08-2924224223524217,0001,210
2012-08-2824524524124220,0001,210
2012-08-2724624624224418,0001,220
2012-08-2424124424124431,0001,220
2012-08-2324925024724916,0001,245
2012-08-2224625024424925,0001,245
2012-08-2124624824624613,0001,230
2012-08-2024124824124624,0001,230
2012-08-1724724824624812,0001,240
2012-08-1624825024724921,0001,245
2012-08-1524024623824626,0001,230
2012-08-1423424323223943,0001,195
2012-08-1323723722823225,0001,160
2012-08-1023323723323712,0001,185
2012-08-0923123823123430,0001,170
2012-08-0823324122824120,0001,205
2012-08-0723323422623325,0001,165
2012-08-0623623622622913,0001,145
2012-08-032312332262338,0001,165
2012-08-022322322322323,0001,160
2012-08-0123523822723115,0001,155
2012-07-3123723923223515,0001,175
2012-07-302422422372388,0001,190
2012-07-2723023822923830,0001,190
2012-07-2622823422423415,0001,170
2012-07-2523423422722826,0001,140
2012-07-242262372262347,0001,170
2012-07-2323123122622626,0001,130
2012-07-2023523823423416,0001,170
2012-07-1923823923523720,0001,185
2012-07-1823223523223225,0001,160
2012-07-1724324323123246,0001,160
2012-07-1324324624324354,0001,215
2012-07-1224724724324344,0001,215
2012-07-1124724724324432,0001,220
2012-07-1024324824324732,0001,235
2012-07-0924424624424520,0001,225
2012-07-0625125124624750,0001,235
2012-07-0524524924524854,0001,240
2012-07-0424524924324919,0001,245
2012-07-0324424423224441,0001,220
2012-07-0225025224124381,0001,215
2012-06-2924024823624591,0001,225
2012-06-28230243230242116,0001,210
2012-06-2722422722422718,0001,135
2012-06-2622822822322430,0001,120
2012-06-2523123122522851,0001,140
2012-06-2222322521722543,0001,125
2012-06-2122222522222341,0001,115
2012-06-2021622121422173,0001,105
2012-06-19217217210212108,0001,060
2012-06-1822422421721873,0001,090
2012-06-1521922521622067,0001,100
2012-06-1422122221821923,0001,095
2012-06-132222242212219,0001,105
2012-06-1222422421922223,0001,110
2012-06-1122622622222319,0001,115
2012-06-0822722722022465,0001,120
2012-06-07217228215226107,0001,130
2012-06-0620921320921336,0001,065
2012-06-0520921620520682,0001,030
2012-06-0421121120820933,0001,045
2012-06-0121522021121762,0001,085
2012-05-3121822221521740,0001,085
2012-05-3021822121322187,0001,105
2012-05-2921121520721488,0001,070
2012-05-2821521721321355,0001,065
2012-05-2521121620521363,0001,065
2012-05-24214216202206262,0001,030
2012-05-23230230209211254,0001,055
2012-05-22240240222222221,0001,110
2012-05-2124224223523721,0001,185
2012-05-1824124123423731,0001,185
2012-05-1723424423424339,0001,215
2012-05-1623423723423429,0001,170
2012-05-15238240228232120,0001,160
2012-05-1425325524324562,0001,225
2012-05-1125726425325383,0001,265
2012-05-1025626325525870,0001,290
2012-05-0926626625726077,0001,300
2012-05-0827327326626638,0001,330
2012-05-0727927926827261,0001,360
2012-05-0229029028028255,0001,410
2012-05-01280296280290228,0001,450
2012-04-27295295269277182,0001,385
2012-04-26296301289291110,0001,455
2012-04-2530230229529845,0001,490
2012-04-2429730029629846,0001,490
2012-04-2329930029729940,0001,495
2012-04-2029930129729874,0001,490
2012-04-1930130129930037,0001,500
2012-04-1829630529630170,0001,505
2012-04-17305307295295111,0001,475
2012-04-16308310300305159,0001,525
2012-04-13311321311320114,0001,600
2012-04-1231631731331740,0001,585
2012-04-1131331831131167,0001,555
2012-04-10322325315315125,0001,575
2012-04-09325327324324108,0001,620
2012-04-06312332309330330,0001,650
2012-04-05302313302312100,0001,560
2012-04-04318320314314123,0001,570
2012-04-0332232431831974,0001,595
2012-04-02318325318324163,0001,620
2012-03-30315321315318100,0001,590
2012-03-29313321311318166,0001,590
2012-03-28311315308312114,0001,560
2012-03-27319319315319121,0001,595
2012-03-26318322316318175,0001,590
2012-03-23315320314317227,0001,585
2012-03-22313315309314125,0001,570
2012-03-21317319313313182,0001,565
2012-03-19296320295315530,0001,575
2012-03-1629329329129139,0001,455
2012-03-1529229329129141,0001,455
2012-03-1429329529129153,0001,455
2012-03-1329329629229345,0001,465
2012-03-1229729729329329,0001,465
2012-03-0929529829529558,0001,475
2012-03-0829129829129761,0001,485
2012-03-0729129429129222,0001,460
2012-03-0629529529129339,0001,465
2012-03-0529329629129320,0001,465
2012-03-0229329629129263,0001,460
2012-03-0129529729029352,0001,465
2012-02-2929829929429465,0001,470
2012-02-2829829929629732,0001,485
2012-02-2730330329930024,0001,500
2012-02-2430130229930237,0001,510
2012-02-2330030029729932,0001,495
2012-02-2229730029530043,0001,500
2012-02-2129529629329322,0001,465
2012-02-2030030029329443,0001,470
2012-02-1729529829529642,0001,480
2012-02-1629729829529729,0001,485
2012-02-1529529829329652,0001,480
2012-02-14297298294295142,0001,475
2012-02-1329429729229527,0001,475
2012-02-1029830029429453,0001,470
2012-02-09304306297302142,0001,510
2012-02-08303303293298121,0001,490
2012-02-0729330429030476,0001,520
2012-02-0629029228929218,0001,460
2012-02-0328529128528650,0001,430
2012-02-0229229228828934,0001,445
2012-02-0128929128428827,0001,440
2012-01-3129029028128642,0001,430
2012-01-3029129228528669,0001,430
2012-01-2729429528929175,0001,455
2012-01-2629830429329383,0001,465
2012-01-2529829929529957,0001,495
2012-01-24291304291293196,0001,465
2012-01-2329329429029229,0001,460
2012-01-2029329729329438,0001,470
2012-01-1929929929329390,0001,465
2012-01-18282303279294375,0001,470
2012-01-1727028027027851,0001,390
2012-01-1627227326727159,0001,355
2012-01-1326727326726743,0001,335
2012-01-1227627626826849,0001,340
2012-01-1128028227527566,0001,375
2012-01-1027628227627880,0001,390
2012-01-0627127726627351,0001,365
2012-01-0527727727127141,0001,355
2012-01-0427327727227647,0001,380

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