1. HOME >
  2. 株価時系列 >
  3. 9232 >
  4. 2013年

9232 (株)パスコ の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-3048249148148992,0002,445
2013-12-27476483473481115,0002,405
2013-12-26466481465478139,0002,390
2013-12-25461462453458229,0002,290
2013-12-24477477464465158,0002,325
2013-12-20481484473478141,0002,390
2013-12-19488488475480169,0002,400
2013-12-18479486469480200,0002,400
2013-12-17480485472479128,0002,395
2013-12-16500500472473218,0002,365
2013-12-13468505466486514,0002,430
2013-12-12470475465471143,0002,355
2013-12-11467473462471125,0002,355
2013-12-10467475466469137,0002,345
2013-12-09478478468474168,0002,370
2013-12-06470475457473388,0002,365
2013-12-05492496463467902,0002,335
2013-12-04495498487488225,0002,440
2013-12-03506506494499336,0002,495
2013-12-02516517504505183,0002,525
2013-11-29515522509520182,0002,600
2013-11-2852953051852095,0002,600
2013-11-27530536526528114,0002,640
2013-11-26519532517530177,0002,650
2013-11-25517535513523337,0002,615
2013-11-22524537512515438,0002,575
2013-11-21536547528533303,0002,665
2013-11-20548553521537579,0002,685
2013-11-19553559550554258,0002,770
2013-11-18557569551562759,0002,810
2013-11-15544554540554538,0002,770
2013-11-145285685265491,776,0002,745
2013-11-134755494745092,423,0002,545
2013-11-12481488460471367,0002,355
2013-11-11482490476489352,0002,445
2013-11-08472485463479457,0002,395
2013-11-07459480446480775,0002,400
2013-11-064104864104512,109,0002,255
2013-11-0540940940640614,0002,030
2013-11-0140840840440751,0002,035
2013-10-3140541040440818,0002,040
2013-10-3040540940540821,0002,040
2013-10-2940340840340829,0002,040
2013-10-2840440940440817,0002,040
2013-10-2540840840740729,0002,035
2013-10-2440541040340834,0002,040
2013-10-2340740940540634,0002,030
2013-10-2240541240540731,0002,035
2013-10-2140840940540830,0002,040
2013-10-1841041340740756,0002,035
2013-10-1740841440741049,0002,050
2013-10-1641041040540719,0002,035
2013-10-1541041640741322,0002,065
2013-10-1141341540841446,0002,070
2013-10-1041442041141230,0002,060
2013-10-0941141740841716,0002,085
2013-10-0841141741041133,0002,055
2013-10-0741442041141544,0002,075
2013-10-0440041940041561,0002,075
2013-10-0340741040240818,0002,040
2013-10-0241741739440751,0002,035
2013-10-0141441641241439,0002,070
2013-09-3041041740940934,0002,045
2013-09-2741241941241821,0002,090
2013-09-2641342041341922,0002,095
2013-09-2540641540641383,0002,065
2013-09-2440840840640814,0002,040
2013-09-2040941240541234,0002,060
2013-09-1940941040440915,0002,045
2013-09-1841041040540910,0002,045
2013-09-1740841040541028,0002,050
2013-09-1340841040440474,0002,020
2013-09-1241341640641433,0002,070
2013-09-1142042041241253,0002,060
2013-09-1040841940541987,0002,095
2013-09-0941041039940563,0002,025
2013-09-0638939638939664,0001,980
2013-09-0538839338239264,0001,960
2013-09-0438338838038860,0001,940
2013-09-0337038337038031,0001,900
2013-09-0237438136136839,0001,840
2013-08-3037037035936621,0001,830
2013-08-2936636636036412,0001,820
2013-08-2837337636036539,0001,825
2013-08-2738138137637614,0001,880
2013-08-2638238238138113,0001,905
2013-08-2338238238138213,0001,910
2013-08-2238138238038124,0001,905
2013-08-2138038138038017,0001,900
2013-08-2038238438038120,0001,905
2013-08-1938038138038119,0001,905
2013-08-1637738037337946,0001,895
2013-08-1537738037737825,0001,890
2013-08-1437737937137833,0001,890
2013-08-1337337737237531,0001,875
2013-08-1237037636937164,0001,855
2013-08-0936837036836946,0001,845
2013-08-0836836936536675,0001,830
2013-08-0736536936436833,0001,840
2013-08-0636737236737243,0001,860
2013-08-0536536836536721,0001,835
2013-08-0236236636236457,0001,820
2013-08-0135836235336246,0001,810
2013-07-3136436735335431,0001,770
2013-07-3036036635636351,0001,815
2013-07-2935336035035884,0001,790
2013-07-26361361345354142,0001,770
2013-07-2536636736036026,0001,800
2013-07-2436036535936534,0001,825
2013-07-2336036535735865,0001,790
2013-07-2236536535936036,0001,800
2013-07-1936136435735835,0001,790
2013-07-1836536535835974,0001,795
2013-07-1736836935036454,0001,820
2013-07-1638038236736957,0001,845
2013-07-1238638737537746,0001,885
2013-07-1138938937738641,0001,930
2013-07-1038039038038958,0001,945
2013-07-0938038137738029,0001,900
2013-07-08376381371375103,0001,875
2013-07-0536536736036532,0001,825
2013-07-0437037236336431,0001,820
2013-07-0337437536737016,0001,850
2013-07-0237337436737335,0001,865
2013-07-0136436735736663,0001,830
2013-06-2835035734535725,0001,785
2013-06-2735135133734939,0001,745
2013-06-2636136135135125,0001,755
2013-06-2536136135135122,0001,755
2013-06-2436336335736035,0001,800
2013-06-2135935934635540,0001,775
2013-06-2036236235735818,0001,790
2013-06-1935936235735742,0001,785
2013-06-1836937235735743,0001,785
2013-06-1735236035136016,0001,800
2013-06-1436236235535955,0001,795
2013-06-1336036835935944,0001,795
2013-06-1236736835336845,0001,840
2013-06-1136837536637240,0001,860
2013-06-10343373343371129,0001,855
2013-06-07350355330341179,0001,705
2013-06-06363369351355155,0001,775
2013-06-05352366352362124,0001,810
2013-06-04356365350351106,0001,755
2013-06-0336837435435475,0001,770
2013-05-3137338137237769,0001,885
2013-05-30379387370372127,0001,860
2013-05-29377392370389208,0001,945
2013-05-2836537836537438,0001,870
2013-05-2736738036537395,0001,865
2013-05-24388390361378175,0001,890
2013-05-23414416385388166,0001,940
2013-05-22406411405410114,0002,050
2013-05-21417421405405102,0002,025
2013-05-20423423415422124,0002,110
2013-05-17418426411415136,0002,075
2013-05-16443445409417139,0002,085
2013-05-1544844943844365,0002,215
2013-05-14438448435445104,0002,225
2013-05-13437448436444195,0002,220
2013-05-10445451433442314,0002,210
2013-05-09455455438443309,0002,215
2013-05-08463477450466303,0002,330
2013-05-07432459432458326,0002,290
2013-05-02420427420424130,0002,120
2013-05-01427432422428199,0002,140
2013-04-30411435411427287,0002,135
2013-04-26395413394409306,0002,045
2013-04-25386394385394161,0001,970
2013-04-24370385370384254,0001,920
2013-04-2336636936236982,0001,845
2013-04-22360367360366158,0001,830
2013-04-1935535835235756,0001,785
2013-04-1835536135235496,0001,770
2013-04-1736136135535893,0001,790
2013-04-1636036035735740,0001,785
2013-04-1535636135436083,0001,800
2013-04-1235536035535970,0001,795
2013-04-1135735735235646,0001,780
2013-04-1035836035435777,0001,785
2013-04-0936236235735889,0001,790
2013-04-0835936535936493,0001,820
2013-04-05361363356362163,0001,810
2013-04-04342353341353152,0001,765
2013-04-03339342335341128,0001,705
2013-04-02331339326335102,0001,675
2013-04-01364364324330374,0001,650
2013-03-29356364353360155,0001,800
2013-03-2835835835335744,0001,785
2013-03-27358364352361145,0001,805
2013-03-2636336635936594,0001,825
2013-03-25367367361363195,0001,815
2013-03-22356365355359240,0001,795
2013-03-21353357350354150,0001,770
2013-03-19356356345353144,0001,765
2013-03-18353358348355175,0001,775
2013-03-15359362348353169,0001,765
2013-03-14346367345360423,0001,800
2013-03-13327347326345423,0001,725
2013-03-12339339325327147,0001,635
2013-03-11332335331331150,0001,655
2013-03-08333342328333306,0001,665
2013-03-07323333323329268,0001,645
2013-03-06329339321323495,0001,615
2013-03-05295332295331542,0001,655
2013-03-04286298286294103,0001,470
2013-03-01286288282286103,0001,430
2013-02-28285287281284103,0001,420
2013-02-2728328428028168,0001,405
2013-02-2628128428128247,0001,410
2013-02-2528528828428660,0001,430
2013-02-22285285280285166,0001,425
2013-02-2128528928528870,0001,440
2013-02-2028228628228567,0001,425
2013-02-1928028428028263,0001,410
2013-02-1828028227528286,0001,410
2013-02-1528628627327889,0001,390
2013-02-1428928928528897,0001,440
2013-02-1329529729229253,0001,460
2013-02-1230330429529570,0001,475
2013-02-08305307301303174,0001,515
2013-02-07303303296301191,0001,505
2013-02-06297307297302307,0001,510
2013-02-0529529929429694,0001,480
2013-02-0429229629229459,0001,470
2013-02-0129229329129243,0001,460
2013-01-3129329529229249,0001,460
2013-01-3029129629129435,0001,470
2013-01-2929529529329331,0001,465
2013-01-2829429529229540,0001,475
2013-01-2529329629329636,0001,480
2013-01-2428729228629257,0001,460
2013-01-2329729928728891,0001,440
2013-01-22301301296297100,0001,485
2013-01-21295302294298150,0001,490
2013-01-18290296288295113,0001,475
2013-01-1728529028428680,0001,430
2013-01-1629229228628851,0001,440
2013-01-15286292284290125,0001,450
2013-01-1128829128228384,0001,415
2013-01-10283295283289149,0001,445
2013-01-09269288267281110,0001,405
2013-01-0826727126727048,0001,350
2013-01-07268273267268117,0001,340
2013-01-0426426726426781,0001,335

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