9232 (株)パスコ の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 332 | 337 | 330 | 335 | 52,000 | 1,675 |
| 2017-12-28 | 334 | 336 | 328 | 330 | 90,000 | 1,650 |
| 2017-12-27 | 328 | 333 | 328 | 333 | 45,000 | 1,665 |
| 2017-12-26 | 327 | 328 | 325 | 326 | 135,000 | 1,630 |
| 2017-12-25 | 331 | 331 | 325 | 328 | 97,000 | 1,640 |
| 2017-12-22 | 331 | 333 | 325 | 332 | 150,000 | 1,660 |
| 2017-12-21 | 329 | 332 | 328 | 331 | 54,000 | 1,655 |
| 2017-12-20 | 328 | 331 | 328 | 329 | 51,000 | 1,645 |
| 2017-12-19 | 328 | 335 | 327 | 331 | 207,000 | 1,655 |
| 2017-12-18 | 334 | 334 | 322 | 328 | 192,000 | 1,640 |
| 2017-12-15 | 334 | 335 | 329 | 334 | 83,000 | 1,670 |
| 2017-12-14 | 333 | 338 | 333 | 335 | 64,000 | 1,675 |
| 2017-12-13 | 333 | 337 | 332 | 335 | 92,000 | 1,675 |
| 2017-12-12 | 331 | 334 | 329 | 332 | 118,000 | 1,660 |
| 2017-12-11 | 332 | 332 | 328 | 328 | 141,000 | 1,640 |
| 2017-12-08 | 333 | 334 | 328 | 330 | 265,000 | 1,650 |
| 2017-12-07 | 320 | 326 | 320 | 325 | 60,000 | 1,625 |
| 2017-12-06 | 320 | 323 | 318 | 318 | 105,000 | 1,590 |
| 2017-12-05 | 320 | 322 | 319 | 320 | 88,000 | 1,600 |
| 2017-12-04 | 321 | 321 | 319 | 319 | 65,000 | 1,595 |
| 2017-12-01 | 321 | 324 | 321 | 322 | 98,000 | 1,610 |
| 2017-11-30 | 320 | 324 | 320 | 321 | 152,000 | 1,605 |
| 2017-11-29 | 322 | 325 | 322 | 323 | 42,000 | 1,615 |
| 2017-11-28 | 322 | 324 | 321 | 322 | 57,000 | 1,610 |
| 2017-11-27 | 325 | 327 | 321 | 321 | 98,000 | 1,605 |
| 2017-11-24 | 326 | 327 | 322 | 322 | 165,000 | 1,610 |
| 2017-11-22 | 329 | 330 | 327 | 327 | 72,000 | 1,635 |
| 2017-11-21 | 334 | 334 | 328 | 329 | 59,000 | 1,645 |
| 2017-11-20 | 335 | 335 | 333 | 334 | 29,000 | 1,670 |
| 2017-11-17 | 328 | 335 | 327 | 334 | 107,000 | 1,670 |
| 2017-11-16 | 330 | 330 | 327 | 327 | 76,000 | 1,635 |
| 2017-11-15 | 335 | 335 | 330 | 331 | 97,000 | 1,655 |
| 2017-11-13 | 338 | 340 | 336 | 337 | 96,000 | 1,685 |
| 2017-11-10 | 340 | 340 | 337 | 337 | 108,000 | 1,685 |
| 2017-11-09 | 345 | 346 | 341 | 342 | 158,000 | 1,710 |
| 2017-11-08 | 348 | 349 | 347 | 347 | 25,000 | 1,735 |
| 2017-11-07 | 345 | 349 | 345 | 349 | 48,000 | 1,745 |
| 2017-11-06 | 346 | 347 | 345 | 346 | 53,000 | 1,730 |
| 2017-11-02 | 360 | 360 | 345 | 347 | 199,000 | 1,735 |
| 2017-11-01 | 350 | 360 | 346 | 358 | 569,000 | 1,790 |
| 2017-10-31 | 350 | 350 | 344 | 344 | 97,000 | 1,720 |
| 2017-10-30 | 349 | 351 | 348 | 350 | 48,000 | 1,750 |
| 2017-10-27 | 350 | 350 | 348 | 349 | 44,000 | 1,745 |
| 2017-10-26 | 347 | 349 | 347 | 348 | 28,000 | 1,740 |
| 2017-10-25 | 351 | 353 | 346 | 349 | 125,000 | 1,745 |
| 2017-10-24 | 349 | 351 | 348 | 350 | 55,000 | 1,750 |
| 2017-10-23 | 347 | 350 | 347 | 349 | 50,000 | 1,745 |
| 2017-10-20 | 349 | 349 | 347 | 347 | 42,000 | 1,735 |
| 2017-10-19 | 347 | 350 | 347 | 349 | 52,000 | 1,745 |
| 2017-10-18 | 351 | 351 | 348 | 349 | 59,000 | 1,745 |
| 2017-10-17 | 349 | 351 | 349 | 350 | 34,000 | 1,750 |
| 2017-10-16 | 351 | 352 | 348 | 349 | 80,000 | 1,745 |
| 2017-10-13 | 352 | 354 | 351 | 351 | 54,000 | 1,755 |
| 2017-10-12 | 351 | 354 | 351 | 354 | 42,000 | 1,770 |
| 2017-10-11 | 357 | 357 | 351 | 351 | 57,000 | 1,755 |
| 2017-10-10 | 350 | 358 | 350 | 357 | 69,000 | 1,785 |
| 2017-10-06 | 352 | 352 | 349 | 350 | 37,000 | 1,750 |
| 2017-10-05 | 357 | 357 | 350 | 352 | 74,000 | 1,760 |
| 2017-10-04 | 357 | 358 | 354 | 354 | 73,000 | 1,770 |
| 2017-10-03 | 350 | 358 | 350 | 357 | 111,000 | 1,785 |
| 2017-10-02 | 352 | 352 | 347 | 348 | 30,000 | 1,740 |
| 2017-09-29 | 348 | 350 | 348 | 348 | 59,000 | 1,740 |
| 2017-09-28 | 349 | 349 | 346 | 347 | 49,000 | 1,735 |
| 2017-09-27 | 348 | 349 | 346 | 349 | 19,000 | 1,745 |
| 2017-09-26 | 346 | 349 | 346 | 348 | 63,000 | 1,740 |
| 2017-09-25 | 347 | 349 | 346 | 347 | 23,000 | 1,735 |
| 2017-09-22 | 348 | 348 | 345 | 347 | 38,000 | 1,735 |
| 2017-09-21 | 350 | 352 | 347 | 349 | 47,000 | 1,745 |
| 2017-09-20 | 352 | 352 | 349 | 351 | 32,000 | 1,755 |
| 2017-09-19 | 344 | 353 | 344 | 350 | 92,000 | 1,750 |
| 2017-09-15 | 341 | 344 | 340 | 344 | 32,000 | 1,720 |
| 2017-09-14 | 342 | 344 | 338 | 341 | 54,000 | 1,705 |
| 2017-09-13 | 338 | 343 | 337 | 341 | 70,000 | 1,705 |
| 2017-09-12 | 341 | 342 | 337 | 337 | 155,000 | 1,685 |
| 2017-09-11 | 344 | 344 | 341 | 342 | 31,000 | 1,710 |
| 2017-09-08 | 339 | 343 | 339 | 341 | 39,000 | 1,705 |
| 2017-09-07 | 340 | 344 | 339 | 341 | 40,000 | 1,705 |
| 2017-09-06 | 337 | 343 | 337 | 340 | 41,000 | 1,700 |
| 2017-09-05 | 340 | 341 | 336 | 339 | 49,000 | 1,695 |
| 2017-09-04 | 345 | 348 | 340 | 340 | 81,000 | 1,700 |
| 2017-09-01 | 347 | 347 | 343 | 346 | 58,000 | 1,730 |
| 2017-08-31 | 344 | 346 | 344 | 346 | 17,000 | 1,730 |
| 2017-08-30 | 346 | 346 | 341 | 344 | 49,000 | 1,720 |
| 2017-08-29 | 345 | 347 | 344 | 346 | 39,000 | 1,730 |
| 2017-08-28 | 349 | 349 | 345 | 347 | 21,000 | 1,735 |
| 2017-08-25 | 346 | 349 | 346 | 349 | 27,000 | 1,745 |
| 2017-08-24 | 349 | 349 | 344 | 346 | 57,000 | 1,730 |
| 2017-08-23 | 347 | 351 | 346 | 349 | 62,000 | 1,745 |
| 2017-08-22 | 349 | 350 | 346 | 346 | 42,000 | 1,730 |
| 2017-08-21 | 347 | 348 | 344 | 345 | 71,000 | 1,725 |
| 2017-08-18 | 348 | 350 | 345 | 348 | 48,000 | 1,740 |
| 2017-08-17 | 347 | 352 | 346 | 350 | 43,000 | 1,750 |
| 2017-08-16 | 346 | 349 | 345 | 347 | 50,000 | 1,735 |
| 2017-08-15 | 352 | 355 | 345 | 347 | 65,000 | 1,735 |
| 2017-08-14 | 349 | 353 | 345 | 347 | 72,000 | 1,735 |
| 2017-08-10 | 351 | 355 | 350 | 355 | 54,000 | 1,775 |
| 2017-08-09 | 357 | 357 | 351 | 351 | 49,000 | 1,755 |
| 2017-08-08 | 360 | 361 | 354 | 356 | 56,000 | 1,780 |
| 2017-08-07 | 363 | 367 | 361 | 367 | 27,000 | 1,835 |
| 2017-08-04 | 357 | 363 | 356 | 360 | 38,000 | 1,800 |
| 2017-08-03 | 359 | 361 | 357 | 359 | 48,000 | 1,795 |
| 2017-08-02 | 370 | 370 | 361 | 361 | 91,000 | 1,805 |
| 2017-08-01 | 371 | 372 | 366 | 368 | 39,000 | 1,840 |
| 2017-07-31 | 372 | 373 | 370 | 372 | 28,000 | 1,860 |
| 2017-07-28 | 377 | 377 | 371 | 371 | 40,000 | 1,855 |
| 2017-07-27 | 378 | 381 | 376 | 377 | 36,000 | 1,885 |
| 2017-07-26 | 376 | 376 | 374 | 375 | 11,000 | 1,875 |
| 2017-07-25 | 376 | 378 | 373 | 374 | 31,000 | 1,870 |
| 2017-07-24 | 375 | 375 | 370 | 375 | 44,000 | 1,875 |
| 2017-07-21 | 377 | 378 | 371 | 372 | 81,000 | 1,860 |
| 2017-07-20 | 382 | 382 | 378 | 380 | 30,000 | 1,900 |
| 2017-07-19 | 375 | 383 | 375 | 382 | 73,000 | 1,910 |
| 2017-07-18 | 382 | 385 | 371 | 374 | 118,000 | 1,870 |
| 2017-07-14 | 395 | 396 | 384 | 384 | 116,000 | 1,920 |
| 2017-07-13 | 397 | 397 | 388 | 388 | 68,000 | 1,940 |
| 2017-07-12 | 403 | 408 | 390 | 391 | 279,000 | 1,955 |
| 2017-07-11 | 378 | 402 | 378 | 399 | 335,000 | 1,995 |
| 2017-07-10 | 376 | 386 | 372 | 376 | 156,000 | 1,880 |
| 2017-07-07 | 370 | 370 | 366 | 369 | 35,000 | 1,845 |
| 2017-07-06 | 367 | 375 | 367 | 370 | 80,000 | 1,850 |
| 2017-07-05 | 365 | 368 | 365 | 367 | 19,000 | 1,835 |
| 2017-07-04 | 368 | 368 | 366 | 366 | 38,000 | 1,830 |
| 2017-07-03 | 365 | 368 | 364 | 367 | 41,000 | 1,835 |
| 2017-06-30 | 368 | 370 | 365 | 365 | 35,000 | 1,825 |
| 2017-06-29 | 367 | 370 | 367 | 370 | 38,000 | 1,850 |
| 2017-06-28 | 373 | 373 | 365 | 368 | 46,000 | 1,840 |
| 2017-06-27 | 373 | 373 | 370 | 372 | 28,000 | 1,860 |
| 2017-06-26 | 372 | 374 | 370 | 373 | 42,000 | 1,865 |
| 2017-06-23 | 366 | 370 | 366 | 370 | 42,000 | 1,850 |
| 2017-06-22 | 375 | 376 | 366 | 366 | 74,000 | 1,830 |
| 2017-06-21 | 364 | 374 | 361 | 372 | 99,000 | 1,860 |
| 2017-06-20 | 360 | 365 | 357 | 365 | 113,000 | 1,825 |
| 2017-06-19 | 360 | 362 | 356 | 358 | 62,000 | 1,790 |
| 2017-06-16 | 356 | 359 | 354 | 358 | 76,000 | 1,790 |
| 2017-06-15 | 354 | 354 | 353 | 354 | 24,000 | 1,770 |
| 2017-06-14 | 355 | 356 | 353 | 353 | 57,000 | 1,765 |
| 2017-06-13 | 351 | 353 | 350 | 352 | 32,000 | 1,760 |
| 2017-06-12 | 351 | 351 | 348 | 350 | 37,000 | 1,750 |
| 2017-06-09 | 350 | 358 | 350 | 352 | 55,000 | 1,760 |
| 2017-06-08 | 353 | 354 | 350 | 351 | 55,000 | 1,755 |
| 2017-06-07 | 351 | 352 | 348 | 352 | 66,000 | 1,760 |
| 2017-06-06 | 359 | 360 | 350 | 351 | 97,000 | 1,755 |
| 2017-06-05 | 367 | 367 | 357 | 358 | 86,000 | 1,790 |
| 2017-06-02 | 361 | 366 | 360 | 363 | 73,000 | 1,815 |
| 2017-06-01 | 356 | 362 | 356 | 361 | 66,000 | 1,805 |
| 2017-05-31 | 354 | 358 | 352 | 356 | 49,000 | 1,780 |
| 2017-05-30 | 356 | 358 | 351 | 354 | 32,000 | 1,770 |
| 2017-05-29 | 355 | 356 | 354 | 356 | 16,000 | 1,780 |
| 2017-05-26 | 355 | 357 | 353 | 355 | 26,000 | 1,775 |
| 2017-05-25 | 366 | 366 | 356 | 357 | 55,000 | 1,785 |
| 2017-05-24 | 353 | 365 | 348 | 365 | 126,000 | 1,825 |
| 2017-05-23 | 361 | 361 | 350 | 353 | 59,000 | 1,765 |
| 2017-05-22 | 357 | 363 | 357 | 359 | 59,000 | 1,795 |
| 2017-05-19 | 352 | 358 | 346 | 352 | 108,000 | 1,760 |
| 2017-05-18 | 355 | 355 | 345 | 345 | 78,000 | 1,725 |
| 2017-05-17 | 356 | 360 | 353 | 354 | 74,000 | 1,770 |
| 2017-05-16 | 365 | 368 | 359 | 359 | 86,000 | 1,795 |
| 2017-05-15 | 375 | 375 | 367 | 367 | 60,000 | 1,835 |
| 2017-05-12 | 377 | 377 | 373 | 375 | 52,000 | 1,875 |
| 2017-05-11 | 362 | 374 | 362 | 373 | 139,000 | 1,865 |
| 2017-05-10 | 367 | 371 | 366 | 370 | 92,000 | 1,850 |
| 2017-05-09 | 365 | 368 | 365 | 368 | 69,000 | 1,840 |
| 2017-05-08 | 365 | 368 | 365 | 366 | 59,000 | 1,830 |
| 2017-05-02 | 364 | 367 | 361 | 361 | 64,000 | 1,805 |
| 2017-05-01 | 361 | 361 | 358 | 359 | 51,000 | 1,795 |
| 2017-04-28 | 358 | 361 | 357 | 358 | 42,000 | 1,790 |
| 2017-04-27 | 358 | 360 | 355 | 357 | 52,000 | 1,785 |
| 2017-04-26 | 360 | 360 | 354 | 357 | 37,000 | 1,785 |
| 2017-04-25 | 353 | 360 | 353 | 358 | 58,000 | 1,790 |
| 2017-04-24 | 355 | 362 | 348 | 352 | 87,000 | 1,760 |
| 2017-04-21 | 342 | 360 | 341 | 360 | 66,000 | 1,800 |
| 2017-04-20 | 341 | 342 | 339 | 339 | 29,000 | 1,695 |
| 2017-04-19 | 343 | 347 | 340 | 341 | 63,000 | 1,705 |
| 2017-04-18 | 342 | 344 | 341 | 341 | 27,000 | 1,705 |
| 2017-04-17 | 335 | 342 | 335 | 341 | 34,000 | 1,705 |
| 2017-04-14 | 337 | 340 | 336 | 337 | 50,000 | 1,685 |
| 2017-04-13 | 337 | 346 | 337 | 339 | 37,000 | 1,695 |
| 2017-04-12 | 344 | 344 | 338 | 342 | 48,000 | 1,710 |
| 2017-04-11 | 344 | 350 | 343 | 349 | 40,000 | 1,745 |
| 2017-04-10 | 346 | 351 | 342 | 345 | 56,000 | 1,725 |
| 2017-04-07 | 337 | 352 | 337 | 340 | 66,000 | 1,700 |
| 2017-04-06 | 340 | 342 | 336 | 337 | 49,000 | 1,685 |
| 2017-04-05 | 340 | 350 | 340 | 343 | 31,000 | 1,715 |
| 2017-04-04 | 346 | 348 | 339 | 341 | 81,000 | 1,705 |
| 2017-04-03 | 353 | 355 | 345 | 348 | 108,000 | 1,740 |
| 2017-03-31 | 357 | 360 | 353 | 353 | 75,000 | 1,765 |
| 2017-03-30 | 359 | 363 | 356 | 357 | 65,000 | 1,785 |
| 2017-03-29 | 362 | 364 | 359 | 362 | 55,000 | 1,810 |
| 2017-03-28 | 361 | 370 | 361 | 367 | 74,000 | 1,835 |
| 2017-03-27 | 361 | 364 | 358 | 361 | 83,000 | 1,805 |
| 2017-03-24 | 360 | 367 | 357 | 359 | 196,000 | 1,795 |
| 2017-03-23 | 373 | 373 | 364 | 364 | 101,000 | 1,820 |
| 2017-03-22 | 374 | 378 | 373 | 374 | 68,000 | 1,870 |
| 2017-03-21 | 386 | 386 | 378 | 381 | 54,000 | 1,905 |
| 2017-03-17 | 384 | 387 | 384 | 384 | 72,000 | 1,920 |
| 2017-03-16 | 384 | 384 | 379 | 382 | 168,000 | 1,910 |
| 2017-03-15 | 392 | 394 | 388 | 388 | 75,000 | 1,940 |
| 2017-03-14 | 399 | 399 | 391 | 392 | 118,000 | 1,960 |
| 2017-03-13 | 399 | 403 | 399 | 399 | 61,000 | 1,995 |
| 2017-03-10 | 399 | 405 | 399 | 399 | 122,000 | 1,995 |
| 2017-03-09 | 395 | 405 | 395 | 400 | 148,000 | 2,000 |
| 2017-03-08 | 386 | 400 | 384 | 396 | 569,000 | 1,980 |
| 2017-03-07 | 409 | 411 | 408 | 410 | 38,000 | 2,050 |
| 2017-03-06 | 414 | 415 | 410 | 411 | 64,000 | 2,055 |
| 2017-03-03 | 418 | 423 | 416 | 416 | 34,000 | 2,080 |
| 2017-03-02 | 421 | 422 | 417 | 418 | 47,000 | 2,090 |
| 2017-03-01 | 420 | 422 | 416 | 419 | 49,000 | 2,095 |
| 2017-02-28 | 425 | 431 | 420 | 421 | 61,000 | 2,105 |
| 2017-02-27 | 425 | 429 | 419 | 420 | 84,000 | 2,100 |
| 2017-02-24 | 429 | 440 | 427 | 429 | 211,000 | 2,145 |
| 2017-02-23 | 432 | 434 | 428 | 430 | 77,000 | 2,150 |
| 2017-02-22 | 422 | 434 | 422 | 425 | 139,000 | 2,125 |
| 2017-02-21 | 412 | 420 | 410 | 418 | 62,000 | 2,090 |
| 2017-02-20 | 415 | 417 | 411 | 412 | 41,000 | 2,060 |
| 2017-02-17 | 420 | 420 | 413 | 414 | 59,000 | 2,070 |
| 2017-02-16 | 410 | 420 | 410 | 419 | 112,000 | 2,095 |
| 2017-02-15 | 428 | 428 | 411 | 411 | 111,000 | 2,055 |
| 2017-02-14 | 418 | 426 | 415 | 423 | 150,000 | 2,115 |
| 2017-02-13 | 406 | 424 | 406 | 412 | 229,000 | 2,060 |
| 2017-02-10 | 410 | 427 | 410 | 423 | 155,000 | 2,115 |
| 2017-02-09 | 405 | 419 | 402 | 408 | 205,000 | 2,040 |
| 2017-02-08 | 432 | 432 | 424 | 428 | 49,000 | 2,140 |
| 2017-02-07 | 436 | 440 | 427 | 427 | 77,000 | 2,135 |
| 2017-02-06 | 450 | 459 | 434 | 438 | 350,000 | 2,190 |
| 2017-02-03 | 418 | 447 | 418 | 445 | 294,000 | 2,225 |
| 2017-02-02 | 426 | 429 | 416 | 416 | 102,000 | 2,080 |
| 2017-02-01 | 420 | 429 | 419 | 428 | 84,000 | 2,140 |
| 2017-01-31 | 418 | 426 | 418 | 424 | 70,000 | 2,120 |
| 2017-01-30 | 420 | 425 | 417 | 425 | 50,000 | 2,125 |
| 2017-01-27 | 415 | 420 | 412 | 420 | 55,000 | 2,100 |
| 2017-01-26 | 416 | 418 | 410 | 410 | 122,000 | 2,050 |
| 2017-01-25 | 418 | 423 | 413 | 414 | 91,000 | 2,070 |
| 2017-01-24 | 406 | 414 | 406 | 414 | 70,000 | 2,070 |
| 2017-01-23 | 414 | 414 | 407 | 407 | 64,000 | 2,035 |
| 2017-01-20 | 420 | 420 | 410 | 415 | 67,000 | 2,075 |
| 2017-01-19 | 415 | 423 | 411 | 422 | 123,000 | 2,110 |
| 2017-01-18 | 420 | 420 | 407 | 409 | 116,000 | 2,045 |
| 2017-01-17 | 415 | 429 | 410 | 423 | 227,000 | 2,115 |
| 2017-01-16 | 411 | 417 | 409 | 414 | 106,000 | 2,070 |
| 2017-01-13 | 417 | 417 | 408 | 412 | 190,000 | 2,060 |
| 2017-01-12 | 434 | 434 | 417 | 424 | 173,000 | 2,120 |
| 2017-01-11 | 430 | 441 | 426 | 426 | 219,000 | 2,130 |
| 2017-01-10 | 439 | 445 | 425 | 444 | 474,000 | 2,220 |
| 2017-01-06 | 404 | 418 | 400 | 415 | 403,000 | 2,075 |
| 2017-01-05 | 396 | 417 | 392 | 400 | 366,000 | 2,000 |
| 2017-01-04 | 394 | 400 | 392 | 398 | 128,000 | 1,990 |
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
