9232 (株)パスコ の時系列データ [2016年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2016-12-30 | 390 | 393 | 387 | 393 | 70,000 | 1,965 |
| 2016-12-29 | 395 | 395 | 385 | 390 | 65,000 | 1,950 |
| 2016-12-28 | 388 | 396 | 385 | 395 | 60,000 | 1,975 |
| 2016-12-27 | 395 | 397 | 386 | 388 | 78,000 | 1,940 |
| 2016-12-26 | 388 | 397 | 381 | 397 | 127,000 | 1,985 |
| 2016-12-22 | 388 | 391 | 381 | 384 | 105,000 | 1,920 |
| 2016-12-21 | 393 | 394 | 383 | 385 | 82,000 | 1,925 |
| 2016-12-20 | 391 | 394 | 386 | 393 | 83,000 | 1,965 |
| 2016-12-19 | 384 | 393 | 381 | 391 | 110,000 | 1,955 |
| 2016-12-16 | 398 | 399 | 381 | 384 | 111,000 | 1,920 |
| 2016-12-15 | 396 | 400 | 392 | 396 | 99,000 | 1,980 |
| 2016-12-14 | 388 | 398 | 384 | 396 | 170,000 | 1,980 |
| 2016-12-13 | 380 | 389 | 374 | 388 | 133,000 | 1,940 |
| 2016-12-12 | 371 | 380 | 370 | 380 | 93,000 | 1,900 |
| 2016-12-09 | 374 | 374 | 366 | 370 | 114,000 | 1,850 |
| 2016-12-08 | 368 | 374 | 363 | 374 | 122,000 | 1,870 |
| 2016-12-07 | 361 | 364 | 360 | 363 | 43,000 | 1,815 |
| 2016-12-06 | 362 | 362 | 355 | 356 | 45,000 | 1,780 |
| 2016-12-05 | 366 | 367 | 359 | 360 | 111,000 | 1,800 |
| 2016-12-02 | 368 | 377 | 367 | 367 | 107,000 | 1,835 |
| 2016-12-01 | 362 | 369 | 360 | 367 | 124,000 | 1,835 |
| 2016-11-30 | 357 | 362 | 357 | 361 | 38,000 | 1,805 |
| 2016-11-29 | 357 | 360 | 355 | 357 | 75,000 | 1,785 |
| 2016-11-28 | 352 | 359 | 352 | 359 | 48,000 | 1,795 |
| 2016-11-25 | 364 | 364 | 351 | 353 | 92,000 | 1,765 |
| 2016-11-24 | 363 | 364 | 357 | 359 | 70,000 | 1,795 |
| 2016-11-22 | 358 | 358 | 355 | 358 | 35,000 | 1,790 |
| 2016-11-21 | 354 | 359 | 354 | 357 | 64,000 | 1,785 |
| 2016-11-18 | 341 | 356 | 341 | 355 | 108,000 | 1,775 |
| 2016-11-17 | 343 | 345 | 338 | 339 | 101,000 | 1,695 |
| 2016-11-16 | 351 | 351 | 345 | 346 | 105,000 | 1,730 |
| 2016-11-15 | 354 | 358 | 345 | 348 | 173,000 | 1,740 |
| 2016-11-14 | 366 | 370 | 351 | 351 | 213,000 | 1,755 |
| 2016-11-11 | 378 | 378 | 359 | 366 | 107,000 | 1,830 |
| 2016-11-10 | 380 | 380 | 369 | 372 | 120,000 | 1,860 |
| 2016-11-09 | 373 | 379 | 348 | 356 | 211,000 | 1,780 |
| 2016-11-08 | 379 | 379 | 365 | 367 | 168,000 | 1,835 |
| 2016-11-07 | 354 | 370 | 354 | 368 | 107,000 | 1,840 |
| 2016-11-04 | 356 | 359 | 350 | 354 | 98,000 | 1,770 |
| 2016-11-02 | 375 | 375 | 359 | 361 | 101,000 | 1,805 |
| 2016-11-01 | 379 | 381 | 377 | 380 | 99,000 | 1,900 |
| 2016-10-31 | 382 | 384 | 377 | 378 | 97,000 | 1,890 |
| 2016-10-28 | 384 | 388 | 379 | 381 | 313,000 | 1,905 |
| 2016-10-27 | 375 | 385 | 374 | 381 | 348,000 | 1,905 |
| 2016-10-26 | 367 | 373 | 364 | 372 | 157,000 | 1,860 |
| 2016-10-25 | 365 | 369 | 362 | 369 | 181,000 | 1,845 |
| 2016-10-24 | 357 | 366 | 357 | 366 | 272,000 | 1,830 |
| 2016-10-21 | 355 | 364 | 347 | 359 | 352,000 | 1,795 |
| 2016-10-20 | 358 | 359 | 350 | 355 | 125,000 | 1,775 |
| 2016-10-19 | 352 | 355 | 348 | 354 | 207,000 | 1,770 |
| 2016-10-17 | 329 | 329 | 325 | 328 | 74,000 | 1,640 |
| 2016-10-13 | 325 | 328 | 323 | 328 | 119,000 | 1,640 |
| 2016-10-12 | 322 | 327 | 320 | 325 | 84,000 | 1,625 |
| 2016-10-11 | 328 | 328 | 322 | 322 | 41,000 | 1,610 |
| 2016-10-07 | 326 | 326 | 323 | 324 | 22,000 | 1,620 |
| 2016-10-06 | 324 | 325 | 320 | 324 | 52,000 | 1,620 |
| 2016-10-05 | 328 | 329 | 323 | 324 | 106,000 | 1,620 |
| 2016-10-04 | 325 | 328 | 318 | 328 | 273,000 | 1,640 |
| 2016-10-03 | 312 | 320 | 312 | 319 | 102,000 | 1,595 |
| 2016-09-30 | 308 | 312 | 305 | 312 | 121,000 | 1,560 |
| 2016-09-29 | 308 | 311 | 306 | 308 | 80,000 | 1,540 |
| 2016-09-28 | 307 | 310 | 307 | 310 | 43,000 | 1,550 |
| 2016-09-27 | 308 | 310 | 306 | 310 | 64,000 | 1,550 |
| 2016-09-26 | 309 | 309 | 304 | 309 | 66,000 | 1,545 |
| 2016-09-23 | 308 | 309 | 307 | 307 | 46,000 | 1,535 |
| 2016-09-21 | 307 | 311 | 305 | 311 | 69,000 | 1,555 |
| 2016-09-20 | 312 | 312 | 308 | 310 | 51,000 | 1,550 |
| 2016-09-16 | 300 | 309 | 299 | 309 | 109,000 | 1,545 |
| 2016-09-15 | 304 | 304 | 301 | 302 | 44,000 | 1,510 |
| 2016-09-14 | 309 | 309 | 304 | 305 | 38,000 | 1,525 |
| 2016-09-13 | 315 | 316 | 308 | 309 | 60,000 | 1,545 |
| 2016-09-12 | 315 | 317 | 312 | 313 | 52,000 | 1,565 |
| 2016-09-09 | 317 | 323 | 316 | 320 | 108,000 | 1,600 |
| 2016-09-08 | 310 | 315 | 310 | 315 | 76,000 | 1,575 |
| 2016-09-07 | 311 | 311 | 307 | 310 | 94,000 | 1,550 |
| 2016-09-06 | 306 | 311 | 304 | 311 | 139,000 | 1,555 |
| 2016-09-05 | 300 | 306 | 300 | 304 | 96,000 | 1,520 |
| 2016-09-02 | 303 | 304 | 299 | 300 | 105,000 | 1,500 |
| 2016-09-01 | 302 | 304 | 302 | 302 | 49,000 | 1,510 |
| 2016-08-31 | 301 | 305 | 301 | 305 | 28,000 | 1,525 |
| 2016-08-30 | 306 | 306 | 301 | 305 | 52,000 | 1,525 |
| 2016-08-29 | 303 | 306 | 303 | 305 | 28,000 | 1,525 |
| 2016-08-26 | 303 | 307 | 303 | 303 | 58,000 | 1,515 |
| 2016-08-25 | 306 | 309 | 301 | 303 | 102,000 | 1,515 |
| 2016-08-24 | 305 | 305 | 303 | 304 | 35,000 | 1,520 |
| 2016-08-23 | 303 | 304 | 300 | 303 | 48,000 | 1,515 |
| 2016-08-22 | 300 | 301 | 297 | 300 | 46,000 | 1,500 |
| 2016-08-19 | 296 | 297 | 295 | 297 | 24,000 | 1,485 |
| 2016-08-18 | 297 | 300 | 295 | 297 | 58,000 | 1,485 |
| 2016-08-17 | 302 | 302 | 297 | 297 | 54,000 | 1,485 |
| 2016-08-16 | 304 | 306 | 295 | 302 | 181,000 | 1,510 |
| 2016-08-15 | 297 | 305 | 297 | 303 | 46,000 | 1,515 |
| 2016-08-12 | 300 | 303 | 296 | 299 | 108,000 | 1,495 |
| 2016-08-10 | 296 | 299 | 291 | 297 | 110,000 | 1,485 |
| 2016-08-09 | 295 | 296 | 291 | 295 | 79,000 | 1,475 |
| 2016-08-08 | 296 | 299 | 294 | 298 | 142,000 | 1,490 |
| 2016-08-05 | 280 | 292 | 280 | 291 | 322,000 | 1,455 |
| 2016-08-04 | 302 | 302 | 284 | 286 | 819,000 | 1,430 |
| 2016-08-03 | 332 | 332 | 312 | 314 | 222,000 | 1,570 |
| 2016-08-02 | 339 | 339 | 332 | 334 | 55,000 | 1,670 |
| 2016-08-01 | 346 | 346 | 333 | 338 | 81,000 | 1,690 |
| 2016-07-29 | 327 | 340 | 324 | 338 | 78,000 | 1,690 |
| 2016-07-28 | 337 | 337 | 324 | 325 | 138,000 | 1,625 |
| 2016-07-27 | 340 | 340 | 332 | 337 | 81,000 | 1,685 |
| 2016-07-26 | 340 | 342 | 333 | 333 | 83,000 | 1,665 |
| 2016-07-25 | 340 | 347 | 340 | 344 | 136,000 | 1,720 |
| 2016-07-22 | 345 | 348 | 335 | 337 | 207,000 | 1,685 |
| 2016-07-21 | 357 | 365 | 345 | 351 | 534,000 | 1,755 |
| 2016-07-20 | 323 | 354 | 323 | 349 | 1,033,000 | 1,745 |
| 2016-07-19 | 305 | 308 | 302 | 307 | 73,000 | 1,535 |
| 2016-07-15 | 311 | 312 | 299 | 300 | 184,000 | 1,500 |
| 2016-07-14 | 313 | 315 | 310 | 313 | 55,000 | 1,565 |
| 2016-07-13 | 320 | 322 | 313 | 313 | 79,000 | 1,565 |
| 2016-07-12 | 317 | 323 | 315 | 318 | 102,000 | 1,590 |
| 2016-07-11 | 298 | 314 | 298 | 312 | 55,000 | 1,560 |
| 2016-07-08 | 302 | 305 | 295 | 295 | 71,000 | 1,475 |
| 2016-07-07 | 301 | 310 | 293 | 297 | 136,000 | 1,485 |
| 2016-07-06 | 311 | 312 | 297 | 298 | 150,000 | 1,490 |
| 2016-07-05 | 313 | 316 | 310 | 311 | 53,000 | 1,555 |
| 2016-07-04 | 307 | 317 | 303 | 317 | 128,000 | 1,585 |
| 2016-07-01 | 313 | 316 | 303 | 309 | 124,000 | 1,545 |
| 2016-06-30 | 311 | 314 | 306 | 307 | 85,000 | 1,535 |
| 2016-06-29 | 307 | 311 | 305 | 307 | 86,000 | 1,535 |
| 2016-06-28 | 298 | 302 | 290 | 299 | 136,000 | 1,495 |
| 2016-06-27 | 298 | 302 | 295 | 300 | 118,000 | 1,500 |
| 2016-06-24 | 321 | 321 | 281 | 288 | 206,000 | 1,440 |
| 2016-06-23 | 310 | 314 | 306 | 313 | 77,000 | 1,565 |
| 2016-06-22 | 314 | 316 | 305 | 308 | 84,000 | 1,540 |
| 2016-06-21 | 312 | 319 | 306 | 317 | 153,000 | 1,585 |
| 2016-06-20 | 305 | 314 | 305 | 311 | 105,000 | 1,555 |
| 2016-06-17 | 309 | 311 | 299 | 304 | 162,000 | 1,520 |
| 2016-06-16 | 318 | 318 | 301 | 301 | 163,000 | 1,505 |
| 2016-06-15 | 313 | 323 | 311 | 318 | 167,000 | 1,590 |
| 2016-06-14 | 323 | 326 | 313 | 318 | 268,000 | 1,590 |
| 2016-06-13 | 345 | 345 | 332 | 333 | 193,000 | 1,665 |
| 2016-06-10 | 360 | 360 | 347 | 351 | 208,000 | 1,755 |
| 2016-06-09 | 362 | 363 | 360 | 360 | 43,000 | 1,800 |
| 2016-06-08 | 363 | 368 | 361 | 362 | 48,000 | 1,810 |
| 2016-06-07 | 361 | 371 | 360 | 361 | 92,000 | 1,805 |
| 2016-06-06 | 366 | 368 | 360 | 361 | 99,000 | 1,805 |
| 2016-06-03 | 367 | 375 | 367 | 371 | 104,000 | 1,855 |
| 2016-06-02 | 383 | 383 | 371 | 374 | 124,000 | 1,870 |
| 2016-06-01 | 384 | 388 | 382 | 383 | 139,000 | 1,915 |
| 2016-05-31 | 383 | 385 | 378 | 385 | 167,000 | 1,925 |
| 2016-05-30 | 375 | 383 | 372 | 376 | 199,000 | 1,880 |
| 2016-05-27 | 375 | 379 | 372 | 377 | 82,000 | 1,885 |
| 2016-05-26 | 380 | 381 | 375 | 375 | 180,000 | 1,875 |
| 2016-05-25 | 388 | 389 | 378 | 380 | 252,000 | 1,900 |
| 2016-05-24 | 385 | 387 | 378 | 382 | 304,000 | 1,910 |
| 2016-05-23 | 381 | 387 | 371 | 386 | 648,000 | 1,930 |
| 2016-05-20 | 353 | 383 | 351 | 379 | 1,398,000 | 1,895 |
| 2016-05-19 | 336 | 342 | 334 | 338 | 278,000 | 1,690 |
| 2016-05-18 | 350 | 352 | 335 | 337 | 371,000 | 1,685 |
| 2016-05-17 | 340 | 350 | 334 | 347 | 442,000 | 1,735 |
| 2016-05-16 | 352 | 353 | 337 | 338 | 197,000 | 1,690 |
| 2016-05-13 | 356 | 359 | 352 | 352 | 169,000 | 1,760 |
| 2016-05-12 | 360 | 364 | 359 | 360 | 222,000 | 1,800 |
| 2016-05-11 | 385 | 385 | 359 | 362 | 554,000 | 1,810 |
| 2016-05-10 | 389 | 393 | 383 | 388 | 154,000 | 1,940 |
| 2016-05-09 | 383 | 392 | 381 | 392 | 95,000 | 1,960 |
| 2016-05-06 | 383 | 383 | 378 | 383 | 104,000 | 1,915 |
| 2016-05-02 | 380 | 380 | 372 | 377 | 153,000 | 1,885 |
| 2016-04-28 | 392 | 398 | 382 | 385 | 288,000 | 1,925 |
| 2016-04-27 | 389 | 392 | 385 | 388 | 117,000 | 1,940 |
| 2016-04-26 | 403 | 406 | 380 | 391 | 525,000 | 1,955 |
| 2016-04-25 | 411 | 411 | 396 | 402 | 737,000 | 2,010 |
| 2016-04-22 | 417 | 435 | 408 | 413 | 1,052,000 | 2,065 |
| 2016-04-21 | 410 | 417 | 397 | 410 | 1,416,000 | 2,050 |
| 2016-04-20 | 390 | 410 | 386 | 407 | 499,000 | 2,035 |
| 2016-04-19 | 402 | 403 | 386 | 393 | 614,000 | 1,965 |
| 2016-04-18 | 387 | 405 | 379 | 391 | 669,000 | 1,955 |
| 2016-04-15 | 388 | 396 | 376 | 395 | 1,906,000 | 1,975 |
| 2016-04-14 | 375 | 377 | 369 | 373 | 609,000 | 1,865 |
| 2016-04-13 | 370 | 375 | 367 | 369 | 1,233,000 | 1,845 |
| 2016-04-12 | 438 | 440 | 410 | 431 | 453,000 | 2,155 |
| 2016-04-11 | 419 | 438 | 407 | 438 | 475,000 | 2,190 |
| 2016-04-08 | 384 | 405 | 376 | 402 | 122,000 | 2,010 |
| 2016-04-07 | 381 | 397 | 381 | 385 | 115,000 | 1,925 |
| 2016-04-06 | 385 | 395 | 373 | 380 | 303,000 | 1,900 |
| 2016-04-05 | 408 | 410 | 387 | 392 | 192,000 | 1,960 |
| 2016-04-04 | 414 | 417 | 405 | 409 | 170,000 | 2,045 |
| 2016-04-01 | 439 | 439 | 410 | 413 | 279,000 | 2,065 |
| 2016-03-31 | 448 | 454 | 433 | 440 | 322,000 | 2,200 |
| 2016-03-30 | 428 | 448 | 428 | 447 | 288,000 | 2,235 |
| 2016-03-29 | 431 | 434 | 423 | 425 | 213,000 | 2,125 |
| 2016-03-28 | 446 | 452 | 429 | 440 | 319,000 | 2,200 |
| 2016-03-25 | 461 | 463 | 451 | 454 | 265,000 | 2,270 |
| 2016-03-24 | 438 | 461 | 435 | 459 | 311,000 | 2,295 |
| 2016-03-23 | 433 | 442 | 425 | 439 | 114,000 | 2,195 |
| 2016-03-22 | 438 | 438 | 427 | 432 | 54,000 | 2,160 |
| 2016-03-18 | 428 | 428 | 415 | 428 | 117,000 | 2,140 |
| 2016-03-17 | 440 | 440 | 424 | 428 | 181,000 | 2,140 |
| 2016-03-16 | 430 | 445 | 427 | 440 | 215,000 | 2,200 |
| 2016-03-15 | 430 | 434 | 424 | 428 | 148,000 | 2,140 |
| 2016-03-14 | 430 | 435 | 422 | 430 | 178,000 | 2,150 |
| 2016-03-11 | 418 | 426 | 414 | 418 | 232,000 | 2,090 |
| 2016-03-10 | 403 | 422 | 397 | 419 | 333,000 | 2,095 |
| 2016-03-09 | 400 | 401 | 388 | 399 | 199,000 | 1,995 |
| 2016-03-08 | 404 | 404 | 389 | 400 | 175,000 | 2,000 |
| 2016-03-07 | 409 | 412 | 400 | 408 | 140,000 | 2,040 |
| 2016-03-04 | 403 | 412 | 394 | 411 | 199,000 | 2,055 |
| 2016-03-03 | 406 | 414 | 401 | 403 | 144,000 | 2,015 |
| 2016-03-02 | 415 | 415 | 401 | 405 | 187,000 | 2,025 |
| 2016-03-01 | 381 | 406 | 380 | 405 | 242,000 | 2,025 |
| 2016-02-29 | 390 | 394 | 383 | 384 | 129,000 | 1,920 |
| 2016-02-26 | 396 | 397 | 387 | 388 | 140,000 | 1,940 |
| 2016-02-25 | 404 | 406 | 390 | 397 | 148,000 | 1,985 |
| 2016-02-24 | 400 | 407 | 396 | 398 | 123,000 | 1,990 |
| 2016-02-23 | 411 | 411 | 402 | 408 | 153,000 | 2,040 |
| 2016-02-22 | 390 | 415 | 390 | 411 | 147,000 | 2,055 |
| 2016-02-19 | 384 | 390 | 375 | 389 | 83,000 | 1,945 |
| 2016-02-18 | 389 | 396 | 384 | 387 | 156,000 | 1,935 |
| 2016-02-17 | 380 | 395 | 374 | 381 | 219,000 | 1,905 |
| 2016-02-16 | 387 | 403 | 384 | 385 | 223,000 | 1,925 |
| 2016-02-15 | 378 | 393 | 360 | 386 | 238,000 | 1,930 |
| 2016-02-12 | 370 | 380 | 353 | 354 | 342,000 | 1,770 |
| 2016-02-10 | 397 | 407 | 379 | 394 | 461,000 | 1,970 |
| 2016-02-09 | 428 | 428 | 394 | 397 | 468,000 | 1,985 |
| 2016-02-08 | 424 | 449 | 417 | 448 | 219,000 | 2,240 |
| 2016-02-05 | 430 | 435 | 412 | 433 | 271,000 | 2,165 |
| 2016-02-04 | 459 | 463 | 436 | 436 | 220,000 | 2,180 |
| 2016-02-03 | 451 | 472 | 440 | 467 | 367,000 | 2,335 |
| 2016-02-02 | 485 | 486 | 463 | 465 | 411,000 | 2,325 |
| 2016-02-01 | 484 | 489 | 463 | 484 | 499,000 | 2,420 |
| 2016-01-29 | 495 | 498 | 463 | 490 | 713,000 | 2,450 |
| 2016-01-28 | 457 | 490 | 454 | 479 | 817,000 | 2,395 |
| 2016-01-27 | 453 | 457 | 447 | 457 | 316,000 | 2,285 |
| 2016-01-26 | 427 | 447 | 421 | 437 | 310,000 | 2,185 |
| 2016-01-25 | 428 | 436 | 416 | 430 | 202,000 | 2,150 |
| 2016-01-22 | 397 | 424 | 397 | 420 | 361,000 | 2,100 |
| 2016-01-21 | 395 | 415 | 382 | 385 | 403,000 | 1,925 |
| 2016-01-20 | 430 | 431 | 391 | 399 | 447,000 | 1,995 |
| 2016-01-19 | 434 | 439 | 424 | 429 | 197,000 | 2,145 |
| 2016-01-18 | 408 | 437 | 405 | 434 | 256,000 | 2,170 |
| 2016-01-15 | 450 | 454 | 429 | 432 | 271,000 | 2,160 |
| 2016-01-14 | 437 | 441 | 421 | 437 | 421,000 | 2,185 |
| 2016-01-13 | 430 | 450 | 421 | 449 | 373,000 | 2,245 |
| 2016-01-12 | 417 | 440 | 413 | 417 | 579,000 | 2,085 |
| 2016-01-08 | 425 | 430 | 410 | 417 | 407,000 | 2,085 |
| 2016-01-07 | 448 | 460 | 430 | 435 | 463,000 | 2,175 |
| 2016-01-06 | 460 | 466 | 443 | 448 | 487,000 | 2,240 |
| 2016-01-05 | 460 | 472 | 446 | 458 | 595,000 | 2,290 |
| 2016-01-04 | 450 | 475 | 449 | 460 | 1,269,000 | 2,300 |
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
