9232 (株)パスコ の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 430 | 444 | 427 | 443 | 491,000 | 2,215 |
| 2015-12-29 | 433 | 433 | 417 | 423 | 191,000 | 2,115 |
| 2015-12-28 | 410 | 437 | 410 | 435 | 452,000 | 2,175 |
| 2015-12-25 | 400 | 417 | 400 | 410 | 296,000 | 2,050 |
| 2015-12-24 | 427 | 428 | 393 | 399 | 563,000 | 1,995 |
| 2015-12-22 | 413 | 431 | 413 | 431 | 548,000 | 2,155 |
| 2015-12-21 | 419 | 419 | 399 | 407 | 450,000 | 2,035 |
| 2015-12-18 | 396 | 420 | 396 | 408 | 930,000 | 2,040 |
| 2015-12-17 | 384 | 393 | 384 | 393 | 346,000 | 1,965 |
| 2015-12-16 | 380 | 385 | 372 | 380 | 173,000 | 1,900 |
| 2015-12-15 | 380 | 386 | 368 | 370 | 183,000 | 1,850 |
| 2015-12-14 | 365 | 385 | 363 | 377 | 184,000 | 1,885 |
| 2015-12-11 | 369 | 387 | 368 | 374 | 425,000 | 1,870 |
| 2015-12-10 | 377 | 379 | 372 | 372 | 241,000 | 1,860 |
| 2015-12-09 | 369 | 382 | 367 | 380 | 557,000 | 1,900 |
| 2015-12-08 | 360 | 369 | 360 | 365 | 415,000 | 1,825 |
| 2015-12-07 | 349 | 351 | 347 | 347 | 27,000 | 1,735 |
| 2015-12-04 | 343 | 351 | 343 | 349 | 45,000 | 1,745 |
| 2015-12-03 | 344 | 354 | 343 | 351 | 57,000 | 1,755 |
| 2015-12-02 | 337 | 345 | 337 | 345 | 27,000 | 1,725 |
| 2015-12-01 | 341 | 341 | 338 | 341 | 41,000 | 1,705 |
| 2015-11-30 | 348 | 349 | 340 | 341 | 45,000 | 1,705 |
| 2015-11-27 | 349 | 349 | 342 | 344 | 26,000 | 1,720 |
| 2015-11-26 | 351 | 356 | 345 | 346 | 68,000 | 1,730 |
| 2015-11-25 | 360 | 360 | 348 | 356 | 78,000 | 1,780 |
| 2015-11-24 | 343 | 361 | 340 | 360 | 332,000 | 1,800 |
| 2015-11-20 | 323 | 343 | 323 | 339 | 158,000 | 1,695 |
| 2015-11-19 | 328 | 328 | 324 | 324 | 24,000 | 1,620 |
| 2015-11-18 | 327 | 329 | 324 | 329 | 40,000 | 1,645 |
| 2015-11-17 | 330 | 330 | 324 | 327 | 22,000 | 1,635 |
| 2015-11-16 | 326 | 329 | 322 | 324 | 18,000 | 1,620 |
| 2015-11-13 | 333 | 333 | 317 | 331 | 49,000 | 1,655 |
| 2015-11-12 | 330 | 338 | 329 | 336 | 39,000 | 1,680 |
| 2015-11-11 | 323 | 335 | 323 | 332 | 50,000 | 1,660 |
| 2015-11-10 | 323 | 324 | 321 | 323 | 26,000 | 1,615 |
| 2015-11-09 | 316 | 326 | 316 | 323 | 49,000 | 1,615 |
| 2015-11-06 | 315 | 319 | 313 | 316 | 35,000 | 1,580 |
| 2015-11-05 | 319 | 320 | 315 | 315 | 34,000 | 1,575 |
| 2015-11-04 | 318 | 322 | 318 | 319 | 46,000 | 1,595 |
| 2015-11-02 | 324 | 324 | 321 | 322 | 10,000 | 1,610 |
| 2015-10-30 | 322 | 329 | 322 | 324 | 25,000 | 1,620 |
| 2015-10-29 | 336 | 336 | 323 | 325 | 68,000 | 1,625 |
| 2015-10-28 | 338 | 338 | 332 | 334 | 21,000 | 1,670 |
| 2015-10-27 | 338 | 338 | 335 | 336 | 24,000 | 1,680 |
| 2015-10-26 | 339 | 340 | 336 | 337 | 48,000 | 1,685 |
| 2015-10-23 | 341 | 341 | 334 | 335 | 64,000 | 1,675 |
| 2015-10-22 | 334 | 339 | 334 | 338 | 91,000 | 1,690 |
| 2015-10-21 | 330 | 336 | 326 | 331 | 44,000 | 1,655 |
| 2015-10-20 | 332 | 332 | 328 | 328 | 11,000 | 1,640 |
| 2015-10-19 | 330 | 330 | 326 | 329 | 30,000 | 1,645 |
| 2015-10-16 | 329 | 332 | 329 | 331 | 28,000 | 1,655 |
| 2015-10-15 | 328 | 333 | 322 | 329 | 31,000 | 1,645 |
| 2015-10-14 | 330 | 333 | 326 | 329 | 22,000 | 1,645 |
| 2015-10-13 | 328 | 336 | 327 | 333 | 82,000 | 1,665 |
| 2015-10-09 | 323 | 330 | 322 | 327 | 64,000 | 1,635 |
| 2015-10-08 | 323 | 329 | 318 | 323 | 68,000 | 1,615 |
| 2015-10-07 | 323 | 331 | 321 | 328 | 83,000 | 1,640 |
| 2015-10-06 | 324 | 325 | 319 | 323 | 80,000 | 1,615 |
| 2015-10-05 | 325 | 330 | 313 | 321 | 405,000 | 1,605 |
| 2015-10-02 | 297 | 338 | 288 | 317 | 1,209,000 | 1,585 |
| 2015-10-01 | 284 | 295 | 284 | 290 | 55,000 | 1,450 |
| 2015-09-30 | 290 | 295 | 290 | 292 | 11,000 | 1,460 |
| 2015-09-29 | 300 | 300 | 284 | 288 | 58,000 | 1,440 |
| 2015-09-28 | 302 | 302 | 295 | 300 | 13,000 | 1,500 |
| 2015-09-25 | 299 | 299 | 286 | 294 | 29,000 | 1,470 |
| 2015-09-24 | 301 | 302 | 285 | 294 | 63,000 | 1,470 |
| 2015-09-18 | 303 | 313 | 301 | 304 | 48,000 | 1,520 |
| 2015-09-17 | 309 | 309 | 304 | 307 | 9,000 | 1,535 |
| 2015-09-16 | 307 | 307 | 303 | 305 | 16,000 | 1,525 |
| 2015-09-15 | 312 | 312 | 304 | 306 | 23,000 | 1,530 |
| 2015-09-14 | 317 | 318 | 308 | 309 | 37,000 | 1,545 |
| 2015-09-11 | 307 | 315 | 306 | 311 | 95,000 | 1,555 |
| 2015-09-10 | 290 | 300 | 290 | 294 | 47,000 | 1,470 |
| 2015-09-09 | 284 | 293 | 284 | 291 | 49,000 | 1,455 |
| 2015-09-08 | 286 | 288 | 281 | 283 | 92,000 | 1,415 |
| 2015-09-07 | 296 | 298 | 289 | 294 | 15,000 | 1,470 |
| 2015-09-04 | 299 | 301 | 293 | 296 | 39,000 | 1,480 |
| 2015-09-03 | 303 | 305 | 299 | 299 | 23,000 | 1,495 |
| 2015-09-02 | 305 | 309 | 299 | 301 | 101,000 | 1,505 |
| 2015-09-01 | 314 | 314 | 310 | 312 | 24,000 | 1,560 |
| 2015-08-31 | 310 | 313 | 310 | 313 | 68,000 | 1,565 |
| 2015-08-28 | 306 | 313 | 306 | 312 | 20,000 | 1,560 |
| 2015-08-27 | 310 | 313 | 303 | 303 | 43,000 | 1,515 |
| 2015-08-26 | 291 | 308 | 290 | 306 | 45,000 | 1,530 |
| 2015-08-25 | 290 | 310 | 274 | 291 | 176,000 | 1,455 |
| 2015-08-24 | 325 | 325 | 300 | 301 | 125,000 | 1,505 |
| 2015-08-21 | 333 | 337 | 330 | 330 | 60,000 | 1,650 |
| 2015-08-20 | 334 | 335 | 333 | 335 | 24,000 | 1,675 |
| 2015-08-19 | 337 | 340 | 335 | 335 | 43,000 | 1,675 |
| 2015-08-18 | 340 | 343 | 340 | 341 | 30,000 | 1,705 |
| 2015-08-17 | 338 | 342 | 335 | 337 | 54,000 | 1,685 |
| 2015-08-14 | 335 | 337 | 334 | 335 | 37,000 | 1,675 |
| 2015-08-13 | 338 | 338 | 335 | 336 | 42,000 | 1,680 |
| 2015-08-12 | 336 | 339 | 336 | 337 | 26,000 | 1,685 |
| 2015-08-11 | 336 | 338 | 336 | 338 | 41,000 | 1,690 |
| 2015-08-10 | 335 | 337 | 335 | 337 | 26,000 | 1,685 |
| 2015-08-07 | 334 | 338 | 334 | 335 | 83,000 | 1,675 |
| 2015-08-06 | 339 | 343 | 335 | 338 | 106,000 | 1,690 |
| 2015-08-05 | 342 | 352 | 334 | 338 | 133,000 | 1,690 |
| 2015-08-04 | 350 | 357 | 348 | 352 | 29,000 | 1,760 |
| 2015-08-03 | 355 | 357 | 351 | 353 | 26,000 | 1,765 |
| 2015-07-31 | 352 | 356 | 348 | 356 | 41,000 | 1,780 |
| 2015-07-30 | 356 | 359 | 345 | 350 | 43,000 | 1,750 |
| 2015-07-29 | 347 | 356 | 347 | 352 | 24,000 | 1,760 |
| 2015-07-28 | 346 | 353 | 344 | 349 | 36,000 | 1,745 |
| 2015-07-27 | 356 | 356 | 348 | 350 | 49,000 | 1,750 |
| 2015-07-24 | 359 | 359 | 354 | 356 | 44,000 | 1,780 |
| 2015-07-23 | 355 | 357 | 354 | 354 | 46,000 | 1,770 |
| 2015-07-22 | 345 | 364 | 345 | 352 | 274,000 | 1,760 |
| 2015-07-21 | 349 | 350 | 347 | 350 | 56,000 | 1,750 |
| 2015-07-17 | 350 | 350 | 347 | 347 | 23,000 | 1,735 |
| 2015-07-16 | 345 | 350 | 345 | 350 | 29,000 | 1,750 |
| 2015-07-15 | 343 | 351 | 343 | 348 | 37,000 | 1,740 |
| 2015-07-14 | 343 | 350 | 343 | 345 | 38,000 | 1,725 |
| 2015-07-13 | 339 | 344 | 339 | 343 | 43,000 | 1,715 |
| 2015-07-10 | 341 | 344 | 337 | 339 | 63,000 | 1,695 |
| 2015-07-09 | 338 | 341 | 330 | 340 | 109,000 | 1,700 |
| 2015-07-08 | 348 | 348 | 339 | 340 | 92,000 | 1,700 |
| 2015-07-07 | 344 | 353 | 344 | 348 | 46,000 | 1,740 |
| 2015-07-06 | 346 | 346 | 343 | 344 | 38,000 | 1,720 |
| 2015-07-03 | 347 | 348 | 341 | 347 | 79,000 | 1,735 |
| 2015-07-02 | 346 | 346 | 342 | 343 | 44,000 | 1,715 |
| 2015-07-01 | 339 | 342 | 339 | 340 | 34,000 | 1,700 |
| 2015-06-30 | 337 | 341 | 337 | 338 | 88,000 | 1,690 |
| 2015-06-29 | 350 | 350 | 336 | 340 | 127,000 | 1,700 |
| 2015-06-26 | 360 | 362 | 350 | 356 | 108,000 | 1,780 |
| 2015-06-25 | 362 | 362 | 359 | 360 | 50,000 | 1,800 |
| 2015-06-24 | 354 | 363 | 354 | 362 | 111,000 | 1,810 |
| 2015-06-23 | 356 | 358 | 355 | 357 | 66,000 | 1,785 |
| 2015-06-22 | 355 | 359 | 355 | 355 | 26,000 | 1,775 |
| 2015-06-19 | 355 | 360 | 355 | 357 | 70,000 | 1,785 |
| 2015-06-18 | 360 | 364 | 356 | 356 | 71,000 | 1,780 |
| 2015-06-17 | 359 | 362 | 359 | 361 | 24,000 | 1,805 |
| 2015-06-16 | 360 | 363 | 356 | 359 | 67,000 | 1,795 |
| 2015-06-15 | 359 | 363 | 354 | 361 | 52,000 | 1,805 |
| 2015-06-12 | 357 | 359 | 355 | 359 | 67,000 | 1,795 |
| 2015-06-11 | 359 | 362 | 354 | 359 | 60,000 | 1,795 |
| 2015-06-10 | 362 | 363 | 356 | 357 | 69,000 | 1,785 |
| 2015-06-09 | 359 | 363 | 359 | 359 | 54,000 | 1,795 |
| 2015-06-08 | 363 | 363 | 358 | 358 | 42,000 | 1,790 |
| 2015-06-05 | 357 | 360 | 357 | 357 | 26,000 | 1,785 |
| 2015-06-04 | 363 | 363 | 357 | 357 | 66,000 | 1,785 |
| 2015-06-03 | 364 | 364 | 357 | 360 | 90,000 | 1,800 |
| 2015-06-02 | 360 | 362 | 357 | 361 | 119,000 | 1,805 |
| 2015-06-01 | 355 | 364 | 351 | 357 | 156,000 | 1,785 |
| 2015-05-29 | 364 | 370 | 355 | 355 | 531,000 | 1,775 |
| 2015-05-28 | 349 | 350 | 347 | 350 | 42,000 | 1,750 |
| 2015-05-27 | 345 | 348 | 345 | 348 | 49,000 | 1,740 |
| 2015-05-26 | 345 | 347 | 345 | 346 | 36,000 | 1,730 |
| 2015-05-25 | 348 | 348 | 346 | 347 | 63,000 | 1,735 |
| 2015-05-22 | 345 | 348 | 345 | 348 | 34,000 | 1,740 |
| 2015-05-21 | 346 | 352 | 346 | 347 | 65,000 | 1,735 |
| 2015-05-20 | 351 | 352 | 347 | 349 | 72,000 | 1,745 |
| 2015-05-19 | 356 | 357 | 351 | 351 | 108,000 | 1,755 |
| 2015-05-18 | 347 | 353 | 345 | 352 | 181,000 | 1,760 |
| 2015-05-15 | 347 | 348 | 345 | 345 | 142,000 | 1,725 |
| 2015-05-14 | 342 | 346 | 341 | 346 | 101,000 | 1,730 |
| 2015-05-13 | 340 | 343 | 338 | 343 | 102,000 | 1,715 |
| 2015-05-12 | 332 | 340 | 331 | 339 | 127,000 | 1,695 |
| 2015-05-11 | 332 | 335 | 331 | 333 | 142,000 | 1,665 |
| 2015-05-08 | 331 | 332 | 331 | 332 | 92,000 | 1,660 |
| 2015-05-07 | 335 | 335 | 333 | 333 | 31,000 | 1,665 |
| 2015-05-01 | 336 | 336 | 332 | 334 | 107,000 | 1,670 |
| 2015-04-30 | 336 | 337 | 335 | 335 | 41,000 | 1,675 |
| 2015-04-28 | 335 | 338 | 335 | 338 | 68,000 | 1,690 |
| 2015-04-27 | 337 | 339 | 336 | 337 | 60,000 | 1,685 |
| 2015-04-24 | 337 | 341 | 337 | 340 | 72,000 | 1,700 |
| 2015-04-23 | 338 | 341 | 338 | 339 | 73,000 | 1,695 |
| 2015-04-22 | 339 | 339 | 337 | 339 | 23,000 | 1,695 |
| 2015-04-21 | 336 | 339 | 336 | 339 | 31,000 | 1,695 |
| 2015-04-20 | 336 | 340 | 335 | 337 | 57,000 | 1,685 |
| 2015-04-17 | 337 | 340 | 337 | 338 | 44,000 | 1,690 |
| 2015-04-16 | 341 | 341 | 336 | 340 | 36,000 | 1,700 |
| 2015-04-15 | 339 | 341 | 338 | 339 | 42,000 | 1,695 |
| 2015-04-14 | 339 | 340 | 338 | 339 | 33,000 | 1,695 |
| 2015-04-13 | 338 | 340 | 338 | 340 | 27,000 | 1,700 |
| 2015-04-10 | 339 | 342 | 338 | 339 | 47,000 | 1,695 |
| 2015-04-09 | 339 | 340 | 339 | 339 | 29,000 | 1,695 |
| 2015-04-08 | 342 | 342 | 338 | 339 | 59,000 | 1,695 |
| 2015-04-07 | 337 | 338 | 334 | 338 | 105,000 | 1,690 |
| 2015-04-06 | 340 | 343 | 338 | 339 | 29,000 | 1,695 |
| 2015-04-03 | 339 | 343 | 339 | 341 | 40,000 | 1,705 |
| 2015-04-02 | 337 | 341 | 337 | 340 | 24,000 | 1,700 |
| 2015-04-01 | 343 | 343 | 336 | 337 | 90,000 | 1,685 |
| 2015-03-31 | 344 | 351 | 344 | 344 | 35,000 | 1,720 |
| 2015-03-30 | 344 | 344 | 341 | 344 | 45,000 | 1,720 |
| 2015-03-27 | 345 | 350 | 342 | 343 | 93,000 | 1,715 |
| 2015-03-26 | 360 | 361 | 352 | 356 | 92,000 | 1,780 |
| 2015-03-25 | 363 | 364 | 360 | 361 | 80,000 | 1,805 |
| 2015-03-24 | 360 | 363 | 356 | 363 | 147,000 | 1,815 |
| 2015-03-23 | 349 | 360 | 349 | 357 | 246,000 | 1,785 |
| 2015-03-20 | 344 | 346 | 344 | 346 | 72,000 | 1,730 |
| 2015-03-19 | 345 | 345 | 342 | 344 | 49,000 | 1,720 |
| 2015-03-18 | 347 | 347 | 343 | 344 | 95,000 | 1,720 |
| 2015-03-17 | 344 | 347 | 344 | 346 | 50,000 | 1,730 |
| 2015-03-16 | 344 | 345 | 343 | 344 | 48,000 | 1,720 |
| 2015-03-13 | 342 | 345 | 342 | 344 | 86,000 | 1,720 |
| 2015-03-12 | 343 | 343 | 338 | 342 | 109,000 | 1,710 |
| 2015-03-11 | 344 | 344 | 340 | 341 | 99,000 | 1,705 |
| 2015-03-10 | 349 | 350 | 344 | 346 | 66,000 | 1,730 |
| 2015-03-09 | 348 | 349 | 347 | 348 | 89,000 | 1,740 |
| 2015-03-06 | 346 | 346 | 345 | 346 | 25,000 | 1,730 |
| 2015-03-05 | 345 | 347 | 345 | 345 | 62,000 | 1,725 |
| 2015-03-04 | 344 | 345 | 342 | 344 | 61,000 | 1,720 |
| 2015-03-03 | 346 | 346 | 344 | 344 | 63,000 | 1,720 |
| 2015-03-02 | 342 | 346 | 342 | 345 | 58,000 | 1,725 |
| 2015-02-27 | 342 | 343 | 340 | 342 | 57,000 | 1,710 |
| 2015-02-26 | 338 | 341 | 337 | 339 | 65,000 | 1,695 |
| 2015-02-25 | 341 | 341 | 337 | 338 | 70,000 | 1,690 |
| 2015-02-24 | 340 | 341 | 336 | 338 | 109,000 | 1,690 |
| 2015-02-23 | 341 | 342 | 339 | 339 | 86,000 | 1,695 |
| 2015-02-20 | 343 | 343 | 338 | 340 | 33,000 | 1,700 |
| 2015-02-19 | 339 | 344 | 338 | 339 | 71,000 | 1,695 |
| 2015-02-18 | 338 | 342 | 338 | 341 | 77,000 | 1,705 |
| 2015-02-17 | 339 | 339 | 335 | 336 | 100,000 | 1,680 |
| 2015-02-16 | 337 | 338 | 335 | 338 | 74,000 | 1,690 |
| 2015-02-13 | 341 | 341 | 336 | 337 | 75,000 | 1,685 |
| 2015-02-12 | 344 | 345 | 341 | 341 | 102,000 | 1,705 |
| 2015-02-10 | 347 | 348 | 345 | 348 | 62,000 | 1,740 |
| 2015-02-09 | 345 | 348 | 343 | 348 | 101,000 | 1,740 |
| 2015-02-06 | 344 | 345 | 342 | 343 | 43,000 | 1,715 |
| 2015-02-05 | 339 | 342 | 339 | 342 | 73,000 | 1,710 |
| 2015-02-04 | 334 | 340 | 334 | 339 | 90,000 | 1,695 |
| 2015-02-03 | 340 | 340 | 332 | 332 | 113,000 | 1,660 |
| 2015-02-02 | 338 | 341 | 335 | 340 | 58,000 | 1,700 |
| 2015-01-30 | 340 | 340 | 336 | 337 | 36,000 | 1,685 |
| 2015-01-29 | 342 | 342 | 333 | 336 | 70,000 | 1,680 |
| 2015-01-28 | 343 | 344 | 341 | 342 | 39,000 | 1,710 |
| 2015-01-27 | 343 | 345 | 341 | 343 | 38,000 | 1,715 |
| 2015-01-26 | 342 | 343 | 339 | 343 | 51,000 | 1,715 |
| 2015-01-23 | 341 | 344 | 336 | 342 | 87,000 | 1,710 |
| 2015-01-22 | 339 | 339 | 334 | 336 | 44,000 | 1,680 |
| 2015-01-21 | 344 | 344 | 336 | 338 | 84,000 | 1,690 |
| 2015-01-20 | 339 | 346 | 337 | 346 | 85,000 | 1,730 |
| 2015-01-19 | 336 | 339 | 335 | 337 | 56,000 | 1,685 |
| 2015-01-16 | 335 | 336 | 329 | 333 | 129,000 | 1,665 |
| 2015-01-15 | 333 | 340 | 333 | 338 | 86,000 | 1,690 |
| 2015-01-14 | 342 | 347 | 334 | 338 | 220,000 | 1,690 |
| 2015-01-13 | 345 | 359 | 338 | 348 | 731,000 | 1,740 |
| 2015-01-09 | 335 | 336 | 333 | 335 | 66,000 | 1,675 |
| 2015-01-08 | 335 | 338 | 334 | 336 | 59,000 | 1,680 |
| 2015-01-07 | 337 | 337 | 334 | 334 | 66,000 | 1,670 |
| 2015-01-06 | 343 | 346 | 337 | 337 | 55,000 | 1,685 |
| 2015-01-05 | 342 | 348 | 341 | 345 | 83,000 | 1,725 |
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
