9232 (株)パスコの時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	350	350	340	340	177,000	1,700
2014-12-29	347	353	345	350	113,000	1,750
2014-12-26	332	346	332	345	103,000	1,725
2014-12-25	338	338	330	332	124,000	1,660
2014-12-24	340	341	336	337	311,000	1,685
2014-12-22	338	340	336	340	86,000	1,700
2014-12-19	332	337	330	337	113,000	1,685
2014-12-18	329	332	326	332	172,000	1,660
2014-12-17	335	335	325	326	323,000	1,630
2014-12-16	337	337	333	335	174,000	1,675
2014-12-15	344	344	338	340	108,000	1,700
2014-12-12	347	348	343	343	187,000	1,715
2014-12-11	341	346	338	340	206,000	1,700
2014-12-10	352	354	343	346	196,000	1,730
2014-12-09	356	356	350	352	136,000	1,760
2014-12-08	352	356	352	355	122,000	1,775
2014-12-05	359	361	351	354	117,000	1,770
2014-12-04	361	368	357	358	169,000	1,790
2014-12-03	374	374	361	361	178,000	1,805
2014-12-02	370	374	364	370	457,000	1,850
2014-12-01	340	362	340	360	468,000	1,800
2014-11-28	339	341	339	339	69,000	1,695
2014-11-27	342	342	337	339	97,000	1,695
2014-11-26	335	342	335	340	179,000	1,700
2014-11-25	338	338	335	336	164,000	1,680
2014-11-21	338	338	334	336	166,000	1,680
2014-11-20	340	341	335	336	139,000	1,680
2014-11-19	338	343	338	340	175,000	1,700
2014-11-18	337	338	335	338	105,000	1,690
2014-11-17	339	340	335	336	329,000	1,680
2014-11-14	339	342	335	339	139,000	1,695
2014-11-13	336	340	336	338	141,000	1,690
2014-11-12	340	342	336	336	206,000	1,680
2014-11-11	341	342	337	340	182,000	1,700
2014-11-10	350	350	339	341	238,000	1,705
2014-11-07	348	351	345	351	128,000	1,755
2014-11-06	354	355	344	344	191,000	1,720
2014-11-05	351	353	346	353	244,000	1,765
2014-11-04	364	364	350	353	298,000	1,765
2014-10-31	363	364	346	349	281,000	1,745
2014-10-30	351	365	350	362	238,000	1,810
2014-10-29	348	353	345	347	244,000	1,735
2014-10-28	348	349	344	347	210,000	1,735
2014-10-27	375	375	343	346	690,000	1,730
2014-10-24	388	390	383	386	65,000	1,930
2014-10-23	386	389	385	387	25,000	1,935
2014-10-22	381	389	380	389	56,000	1,945
2014-10-21	382	384	379	381	53,000	1,905
2014-10-20	377	388	377	385	75,000	1,925
2014-10-17	380	380	371	371	78,000	1,855
2014-10-16	380	383	371	372	71,000	1,860
2014-10-15	381	388	381	384	74,000	1,920
2014-10-14	381	389	378	385	96,000	1,925
2014-10-10	387	392	386	391	79,000	1,955
2014-10-09	402	404	398	400	47,000	2,000
2014-10-08	405	405	398	402	49,000	2,010
2014-10-07	412	415	409	409	54,000	2,045
2014-10-06	410	414	405	412	67,000	2,060
2014-10-03	404	404	399	402	60,000	2,010
2014-10-02	412	412	398	399	112,000	1,995
2014-10-01	422	424	414	415	122,000	2,075
2014-09-30	425	428	420	423	82,000	2,115
2014-09-29	430	430	423	425	77,000	2,125
2014-09-26	420	427	419	423	87,000	2,115
2014-09-25	428	428	424	427	102,000	2,135
2014-09-24	429	429	422	428	58,000	2,140
2014-09-22	430	431	428	429	46,000	2,145
2014-09-19	431	431	427	429	86,000	2,145
2014-09-18	429	434	427	431	71,000	2,155
2014-09-17	432	432	427	429	44,000	2,145
2014-09-16	430	434	427	429	106,000	2,145
2014-09-12	428	435	428	430	96,000	2,150
2014-09-11	426	437	426	430	83,000	2,150
2014-09-10	432	432	426	429	54,000	2,145
2014-09-09	440	442	429	429	87,000	2,145
2014-09-08	444	447	437	441	39,000	2,205
2014-09-05	441	442	436	441	65,000	2,205
2014-09-04	450	450	440	441	89,000	2,205
2014-09-03	457	458	451	451	69,000	2,255
2014-09-02	460	460	450	458	132,000	2,290
2014-09-01	466	466	457	458	96,000	2,290
2014-08-29	459	465	458	461	156,000	2,305
2014-08-28	458	460	452	459	113,000	2,295
2014-08-27	460	460	450	455	194,000	2,275
2014-08-26	450	465	438	460	212,000	2,300
2014-08-25	439	464	433	450	234,000	2,250
2014-08-22	447	447	432	434	134,000	2,170
2014-08-21	433	449	427	439	164,000	2,195
2014-08-20	428	433	426	429	50,000	2,145
2014-08-19	432	432	425	428	44,000	2,140
2014-08-18	418	431	418	427	54,000	2,135
2014-08-15	423	423	418	422	50,000	2,110
2014-08-14	430	430	422	423	75,000	2,115
2014-08-13	426	426	418	422	83,000	2,110
2014-08-12	427	428	424	428	40,000	2,140
2014-08-11	425	431	420	428	74,000	2,140
2014-08-08	424	424	418	420	60,000	2,100
2014-08-07	418	425	417	425	105,000	2,125
2014-08-06	444	450	419	421	207,000	2,105
2014-08-05	455	465	455	460	72,000	2,300
2014-08-04	451	459	451	455	44,000	2,275
2014-08-01	455	457	449	453	62,000	2,265
2014-07-31	460	464	457	458	70,000	2,290
2014-07-30	452	462	452	459	59,000	2,295
2014-07-29	453	460	453	456	24,000	2,280
2014-07-28	460	467	454	457	55,000	2,285
2014-07-25	460	466	453	465	87,000	2,325
2014-07-24	460	461	451	456	33,000	2,280
2014-07-23	455	460	453	456	43,000	2,280
2014-07-22	448	459	448	459	46,000	2,295
2014-07-18	452	452	448	448	30,000	2,240
2014-07-17	456	458	450	452	64,000	2,260
2014-07-16	450	458	447	456	42,000	2,280
2014-07-15	453	455	450	450	38,000	2,250
2014-07-14	451	452	443	451	50,000	2,255
2014-07-11	448	452	444	451	46,000	2,255
2014-07-10	457	461	453	454	59,000	2,270
2014-07-09	450	460	449	457	85,000	2,285
2014-07-08	450	459	445	459	111,000	2,295
2014-07-07	455	455	445	445	49,000	2,225
2014-07-04	456	460	452	455	66,000	2,275
2014-07-03	456	464	453	456	67,000	2,280
2014-07-02	470	470	461	464	74,000	2,320
2014-07-01	458	468	458	462	121,000	2,310
2014-06-30	450	465	449	458	145,000	2,290
2014-06-27	444	444	434	444	51,000	2,220
2014-06-26	445	447	443	444	40,000	2,220
2014-06-25	445	450	445	445	39,000	2,225
2014-06-24	444	449	438	449	54,000	2,245
2014-06-23	447	447	440	444	67,000	2,220
2014-06-20	441	445	433	444	129,000	2,220
2014-06-19	425	445	424	441	134,000	2,205
2014-06-18	430	430	424	428	24,000	2,140
2014-06-17	428	431	418	427	76,000	2,135
2014-06-16	431	434	427	428	77,000	2,140
2014-06-13	414	428	414	426	92,000	2,130
2014-06-12	420	426	412	422	58,000	2,110
2014-06-11	407	424	407	422	88,000	2,110
2014-06-10	418	419	408	411	99,000	2,055
2014-06-09	416	419	416	419	42,000	2,095
2014-06-06	421	424	413	415	103,000	2,075
2014-06-05	424	426	422	423	75,000	2,115
2014-06-04	430	430	421	426	107,000	2,130
2014-06-03	414	430	412	429	204,000	2,145
2014-06-02	402	417	402	415	115,000	2,075
2014-05-30	406	407	401	404	41,000	2,020
2014-05-29	407	407	397	400	54,000	2,000
2014-05-28	415	416	402	405	70,000	2,025
2014-05-27	403	412	401	410	106,000	2,050
2014-05-26	393	401	393	396	54,000	1,980
2014-05-23	397	400	391	393	59,000	1,965
2014-05-22	397	398	391	393	41,000	1,965
2014-05-21	392	394	386	390	50,000	1,950
2014-05-20	397	397	391	392	38,000	1,960
2014-05-19	399	401	390	392	152,000	1,960
2014-05-16	405	405	395	399	125,000	1,995
2014-05-15	401	405	400	405	118,000	2,025
2014-05-14	404	408	401	402	43,000	2,010
2014-05-13	408	408	400	404	122,000	2,020
2014-05-12	400	408	392	408	188,000	2,040
2014-05-09	388	395	385	391	68,000	1,955
2014-05-08	406	409	385	394	174,000	1,970
2014-05-07	403	417	403	410	95,000	2,050
2014-05-02	397	408	397	408	45,000	2,040
2014-05-01	398	398	390	395	51,000	1,975
2014-04-30	396	398	386	393	48,000	1,965
2014-04-28	383	392	383	390	37,000	1,950
2014-04-25	387	391	386	388	29,000	1,940
2014-04-24	389	393	385	390	45,000	1,950
2014-04-23	389	392	384	389	34,000	1,945
2014-04-22	388	394	383	383	34,000	1,915
2014-04-21	391	400	390	390	48,000	1,950
2014-04-18	385	390	382	390	71,000	1,950
2014-04-17	384	389	379	385	106,000	1,925
2014-04-16	379	385	374	384	58,000	1,920
2014-04-15	381	385	369	372	111,000	1,860
2014-04-14	380	387	380	383	56,000	1,915
2014-04-11	390	392	386	386	53,000	1,930
2014-04-10	409	409	391	395	84,000	1,975
2014-04-09	419	419	402	402	56,000	2,010
2014-04-08	428	428	418	419	52,000	2,095
2014-04-07	432	432	422	426	18,000	2,130
2014-04-04	429	438	425	435	72,000	2,175
2014-04-03	431	434	427	429	49,000	2,145
2014-04-02	438	443	435	435	36,000	2,175
2014-04-01	439	439	425	438	63,000	2,190
2014-03-31	425	435	425	434	64,000	2,170
2014-03-28	418	424	415	423	49,000	2,115
2014-03-27	409	424	409	418	56,000	2,090
2014-03-26	420	432	415	420	65,000	2,100
2014-03-25	432	432	410	415	111,000	2,075
2014-03-24	409	425	409	416	82,000	2,080
2014-03-20	423	425	403	407	105,000	2,035
2014-03-19	432	432	421	428	55,000	2,140
2014-03-18	443	455	431	436	70,000	2,180
2014-03-17	437	445	432	433	54,000	2,165
2014-03-14	446	446	437	437	92,000	2,185
2014-03-13	455	455	443	446	48,000	2,230
2014-03-12	455	460	452	455	47,000	2,275
2014-03-11	446	458	446	456	48,000	2,280
2014-03-10	447	451	445	451	52,000	2,255
2014-03-07	445	447	443	444	55,000	2,220
2014-03-06	440	445	438	443	29,000	2,215
2014-03-05	444	451	443	444	55,000	2,220
2014-03-04	441	450	441	444	42,000	2,220
2014-03-03	441	448	435	443	76,000	2,215
2014-02-28	447	449	443	445	50,000	2,225
2014-02-27	453	454	447	447	59,000	2,235
2014-02-26	453	456	446	453	48,000	2,265
2014-02-25	447	458	447	455	76,000	2,275
2014-02-24	440	446	437	441	89,000	2,205
2014-02-21	439	441	435	436	120,000	2,180
2014-02-20	441	443	431	434	172,000	2,170
2014-02-19	449	451	443	449	65,000	2,245
2014-02-18	450	451	431	450	203,000	2,250
2014-02-17	459	462	453	453	101,000	2,265
2014-02-14	466	466	449	457	221,000	2,285
2014-02-13	467	471	463	466	137,000	2,330
2014-02-12	483	500	463	465	445,000	2,325
2014-02-10	500	511	492	501	153,000	2,505
2014-02-07	486	498	486	497	64,000	2,485
2014-02-06	461	488	461	483	96,000	2,415
2014-02-05	467	471	455	461	100,000	2,305
2014-02-04	470	471	450	458	283,000	2,290
2014-02-03	483	486	476	477	117,000	2,385
2014-01-31	480	485	474	484	95,000	2,420
2014-01-30	477	480	472	478	97,000	2,390
2014-01-29	484	490	467	487	143,000	2,435
2014-01-28	488	489	478	478	71,000	2,390
2014-01-27	498	498	483	483	117,000	2,415
2014-01-24	502	508	502	503	58,000	2,515
2014-01-23	514	514	502	505	92,000	2,525
2014-01-22	514	514	505	506	110,000	2,530
2014-01-21	509	511	506	511	76,000	2,555
2014-01-20	518	518	510	513	103,000	2,565
2014-01-17	509	518	507	517	111,000	2,585
2014-01-16	519	521	504	507	195,000	2,535
2014-01-15	526	528	521	523	97,000	2,615
2014-01-14	514	525	511	516	229,000	2,580
2014-01-10	508	531	500	526	436,000	2,630
2014-01-09	512	512	497	503	116,000	2,515
2014-01-08	521	521	507	513	154,000	2,565
2014-01-07	509	516	504	513	305,000	2,565
2014-01-06	489	504	489	501	191,000	2,505

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11月
日	月	火	水	木	金	土
« 10月31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

9232 (株)パスコ の時系列データ [2014年度]

9232 (株)パスコの時系列データ [2014年度]