9232 (株)パスコ の時系列データ [2018年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2018-12-28 | 713 | 717 | 707 | 707 | 12,900 | 707 |
| 2018-12-27 | 750 | 750 | 724 | 729 | 12,900 | 729 |
| 2018-12-26 | 735 | 736 | 710 | 711 | 17,800 | 711 |
| 2018-12-25 | 709 | 746 | 680 | 685 | 40,800 | 685 |
| 2018-12-21 | 819 | 819 | 745 | 764 | 59,300 | 764 |
| 2018-12-20 | 797 | 804 | 705 | 744 | 50,500 | 744 |
| 2018-12-19 | 830 | 830 | 802 | 817 | 18,200 | 817 |
| 2018-12-18 | 879 | 889 | 810 | 820 | 29,200 | 820 |
| 2018-12-17 | 901 | 908 | 850 | 864 | 22,900 | 864 |
| 2018-12-14 | 913 | 917 | 900 | 905 | 16,500 | 905 |
| 2018-12-13 | 917 | 932 | 917 | 927 | 10,800 | 927 |
| 2018-12-12 | 930 | 930 | 922 | 929 | 34,600 | 929 |
| 2018-12-11 | 938 | 941 | 922 | 923 | 8,000 | 923 |
| 2018-12-10 | 1,000 | 1,000 | 923 | 946 | 17,300 | 946 |
| 2018-12-07 | 1,007 | 1,010 | 997 | 1,002 | 5,600 | 1,002 |
| 2018-12-06 | 1,056 | 1,056 | 1,008 | 1,008 | 13,500 | 1,008 |
| 2018-12-05 | 1,067 | 1,077 | 1,055 | 1,055 | 6,000 | 1,055 |
| 2018-12-04 | 1,078 | 1,083 | 1,064 | 1,067 | 9,600 | 1,067 |
| 2018-12-03 | 1,077 | 1,080 | 1,071 | 1,077 | 4,100 | 1,077 |
| 2018-11-30 | 1,078 | 1,080 | 1,066 | 1,069 | 7,500 | 1,069 |
| 2018-11-29 | 1,110 | 1,120 | 1,061 | 1,090 | 12,700 | 1,090 |
| 2018-11-28 | 1,115 | 1,115 | 1,091 | 1,101 | 7,900 | 1,101 |
| 2018-11-27 | 1,117 | 1,120 | 1,100 | 1,116 | 8,300 | 1,116 |
| 2018-11-26 | 1,146 | 1,149 | 1,089 | 1,112 | 7,600 | 1,112 |
| 2018-11-22 | 1,110 | 1,120 | 1,105 | 1,116 | 4,500 | 1,116 |
| 2018-11-21 | 1,110 | 1,110 | 1,090 | 1,110 | 9,200 | 1,110 |
| 2018-11-20 | 1,142 | 1,142 | 1,135 | 1,135 | 5,700 | 1,135 |
| 2018-11-19 | 1,156 | 1,177 | 1,154 | 1,164 | 7,400 | 1,164 |
| 2018-11-16 | 1,138 | 1,160 | 1,137 | 1,153 | 4,300 | 1,153 |
| 2018-11-15 | 1,140 | 1,169 | 1,140 | 1,148 | 2,700 | 1,148 |
| 2018-11-14 | 1,212 | 1,212 | 1,134 | 1,139 | 16,000 | 1,139 |
| 2018-11-13 | 1,200 | 1,220 | 1,185 | 1,195 | 8,400 | 1,195 |
| 2018-11-12 | 1,230 | 1,233 | 1,222 | 1,229 | 1,600 | 1,229 |
| 2018-11-09 | 1,213 | 1,232 | 1,213 | 1,228 | 4,400 | 1,228 |
| 2018-11-08 | 1,202 | 1,211 | 1,193 | 1,211 | 8,600 | 1,211 |
| 2018-11-07 | 1,217 | 1,224 | 1,206 | 1,206 | 4,800 | 1,206 |
| 2018-11-06 | 1,217 | 1,230 | 1,214 | 1,215 | 4,400 | 1,215 |
| 2018-11-05 | 1,218 | 1,231 | 1,214 | 1,217 | 4,800 | 1,217 |
| 2018-11-02 | 1,253 | 1,263 | 1,190 | 1,198 | 6,900 | 1,198 |
| 2018-11-01 | 1,170 | 1,235 | 1,170 | 1,231 | 9,300 | 1,231 |
| 2018-10-31 | 1,170 | 1,170 | 1,168 | 1,169 | 12,600 | 1,169 |
| 2018-10-30 | 1,158 | 1,190 | 1,153 | 1,166 | 16,500 | 1,166 |
| 2018-10-29 | 1,154 | 1,190 | 1,151 | 1,159 | 4,100 | 1,159 |
| 2018-10-26 | 1,211 | 1,211 | 1,173 | 1,174 | 12,500 | 1,174 |
| 2018-10-25 | 1,265 | 1,265 | 1,209 | 1,209 | 20,700 | 1,209 |
| 2018-10-24 | 1,265 | 1,274 | 1,253 | 1,270 | 2,100 | 1,270 |
| 2018-10-23 | 1,277 | 1,277 | 1,258 | 1,260 | 5,600 | 1,260 |
| 2018-10-22 | 1,278 | 1,278 | 1,265 | 1,276 | 3,100 | 1,276 |
| 2018-10-19 | 1,271 | 1,296 | 1,265 | 1,282 | 5,500 | 1,282 |
| 2018-10-18 | 1,281 | 1,285 | 1,267 | 1,274 | 8,400 | 1,274 |
| 2018-10-17 | 1,290 | 1,300 | 1,262 | 1,268 | 15,100 | 1,268 |
| 2018-10-16 | 1,262 | 1,271 | 1,262 | 1,264 | 3,500 | 1,264 |
| 2018-10-15 | 1,270 | 1,270 | 1,262 | 1,262 | 7,800 | 1,262 |
| 2018-10-12 | 1,280 | 1,287 | 1,271 | 1,272 | 12,300 | 1,272 |
| 2018-10-11 | 1,293 | 1,312 | 1,283 | 1,283 | 13,000 | 1,283 |
| 2018-10-10 | 1,328 | 1,347 | 1,300 | 1,310 | 6,500 | 1,310 |
| 2018-10-09 | 1,323 | 1,349 | 1,321 | 1,327 | 4,600 | 1,327 |
| 2018-10-05 | 1,331 | 1,357 | 1,321 | 1,321 | 10,300 | 1,321 |
| 2018-10-04 | 1,345 | 1,401 | 1,337 | 1,345 | 11,500 | 1,345 |
| 2018-10-03 | 1,395 | 1,400 | 1,353 | 1,357 | 12,300 | 1,357 |
| 2018-10-02 | 1,384 | 1,405 | 1,383 | 1,395 | 4,500 | 1,395 |
| 2018-10-01 | 1,389 | 1,389 | 1,370 | 1,384 | 4,700 | 1,384 |
| 2018-09-28 | 1,392 | 1,416 | 1,381 | 1,389 | 4,600 | 1,389 |
| 2018-09-27 | 1,450 | 1,471 | 1,401 | 1,401 | 10,200 | 1,401 |
| 2018-09-26 | 1,406 | 1,450 | 1,405 | 1,450 | 10,700 | 1,450 |
| 2018-09-25 | 280 | 284 | 277 | 284 | 97,000 | 1,420 |
| 2018-09-21 | 278 | 280 | 277 | 280 | 43,000 | 1,400 |
| 2018-09-20 | 275 | 278 | 273 | 278 | 27,000 | 1,390 |
| 2018-09-19 | 275 | 278 | 274 | 278 | 49,000 | 1,390 |
| 2018-09-18 | 273 | 275 | 272 | 275 | 41,000 | 1,375 |
| 2018-09-14 | 270 | 273 | 269 | 272 | 34,000 | 1,360 |
| 2018-09-13 | 271 | 271 | 267 | 270 | 18,000 | 1,350 |
| 2018-09-12 | 267 | 272 | 267 | 270 | 15,000 | 1,350 |
| 2018-09-11 | 268 | 273 | 268 | 273 | 19,000 | 1,365 |
| 2018-09-10 | 273 | 273 | 269 | 271 | 16,000 | 1,355 |
| 2018-09-07 | 264 | 273 | 264 | 273 | 28,000 | 1,365 |
| 2018-09-06 | 268 | 268 | 265 | 266 | 33,000 | 1,330 |
| 2018-09-05 | 269 | 269 | 266 | 268 | 16,000 | 1,340 |
| 2018-09-04 | 269 | 269 | 266 | 269 | 24,000 | 1,345 |
| 2018-09-03 | 274 | 274 | 270 | 270 | 21,000 | 1,350 |
| 2018-08-31 | 273 | 275 | 269 | 270 | 50,000 | 1,350 |
| 2018-08-30 | 269 | 275 | 269 | 273 | 24,000 | 1,365 |
| 2018-08-29 | 268 | 272 | 268 | 269 | 22,000 | 1,345 |
| 2018-08-28 | 267 | 270 | 267 | 268 | 18,000 | 1,340 |
| 2018-08-27 | 271 | 271 | 262 | 269 | 43,000 | 1,345 |
| 2018-08-24 | 263 | 264 | 262 | 263 | 18,000 | 1,315 |
| 2018-08-23 | 260 | 266 | 260 | 263 | 25,000 | 1,315 |
| 2018-08-22 | 256 | 260 | 256 | 260 | 19,000 | 1,300 |
| 2018-08-21 | 260 | 262 | 256 | 256 | 36,000 | 1,280 |
| 2018-08-20 | 263 | 263 | 262 | 262 | 7,000 | 1,310 |
| 2018-08-17 | 263 | 271 | 262 | 263 | 30,000 | 1,315 |
| 2018-08-16 | 263 | 263 | 255 | 256 | 117,000 | 1,280 |
| 2018-08-15 | 268 | 269 | 266 | 266 | 17,000 | 1,330 |
| 2018-08-14 | 264 | 275 | 258 | 268 | 145,000 | 1,340 |
| 2018-08-13 | 261 | 265 | 255 | 256 | 128,000 | 1,280 |
| 2018-08-10 | 271 | 276 | 264 | 265 | 144,000 | 1,325 |
| 2018-08-09 | 276 | 276 | 271 | 272 | 57,000 | 1,360 |
| 2018-08-08 | 276 | 277 | 275 | 275 | 43,000 | 1,375 |
| 2018-08-07 | 281 | 281 | 278 | 279 | 24,000 | 1,395 |
| 2018-08-06 | 282 | 282 | 277 | 277 | 50,000 | 1,385 |
| 2018-08-03 | 284 | 284 | 281 | 283 | 43,000 | 1,415 |
| 2018-08-02 | 284 | 288 | 284 | 284 | 25,000 | 1,420 |
| 2018-08-01 | 284 | 285 | 283 | 283 | 77,000 | 1,415 |
| 2018-07-31 | 288 | 288 | 283 | 286 | 28,000 | 1,430 |
| 2018-07-30 | 286 | 286 | 283 | 285 | 24,000 | 1,425 |
| 2018-07-27 | 286 | 286 | 284 | 285 | 26,000 | 1,425 |
| 2018-07-26 | 283 | 287 | 283 | 287 | 12,000 | 1,435 |
| 2018-07-25 | 289 | 289 | 283 | 283 | 52,000 | 1,415 |
| 2018-07-24 | 280 | 288 | 280 | 288 | 37,000 | 1,440 |
| 2018-07-23 | 283 | 285 | 280 | 281 | 42,000 | 1,405 |
| 2018-07-20 | 283 | 284 | 282 | 283 | 21,000 | 1,415 |
| 2018-07-19 | 282 | 285 | 282 | 284 | 19,000 | 1,420 |
| 2018-07-18 | 286 | 288 | 283 | 283 | 45,000 | 1,415 |
| 2018-07-17 | 284 | 289 | 280 | 280 | 50,000 | 1,400 |
| 2018-07-13 | 281 | 286 | 281 | 286 | 32,000 | 1,430 |
| 2018-07-12 | 280 | 284 | 280 | 281 | 19,000 | 1,405 |
| 2018-07-11 | 286 | 289 | 281 | 281 | 87,000 | 1,405 |
| 2018-07-10 | 288 | 298 | 288 | 288 | 77,000 | 1,440 |
| 2018-07-09 | 285 | 291 | 283 | 287 | 92,000 | 1,435 |
| 2018-07-06 | 273 | 286 | 273 | 285 | 64,000 | 1,425 |
| 2018-07-05 | 282 | 282 | 268 | 272 | 187,000 | 1,360 |
| 2018-07-04 | 295 | 295 | 283 | 284 | 80,000 | 1,420 |
| 2018-07-03 | 307 | 308 | 294 | 296 | 119,000 | 1,480 |
| 2018-07-02 | 306 | 308 | 304 | 306 | 65,000 | 1,530 |
| 2018-06-29 | 311 | 312 | 306 | 306 | 24,000 | 1,530 |
| 2018-06-28 | 310 | 313 | 305 | 307 | 64,000 | 1,535 |
| 2018-06-27 | 310 | 313 | 310 | 312 | 21,000 | 1,560 |
| 2018-06-26 | 313 | 313 | 309 | 312 | 37,000 | 1,560 |
| 2018-06-25 | 310 | 315 | 310 | 314 | 58,000 | 1,570 |
| 2018-06-22 | 314 | 318 | 305 | 305 | 58,000 | 1,525 |
| 2018-06-21 | 320 | 320 | 312 | 312 | 47,000 | 1,560 |
| 2018-06-20 | 310 | 318 | 306 | 318 | 99,000 | 1,590 |
| 2018-06-19 | 314 | 314 | 309 | 311 | 36,000 | 1,555 |
| 2018-06-18 | 321 | 321 | 312 | 312 | 56,000 | 1,560 |
| 2018-06-15 | 320 | 321 | 318 | 319 | 33,000 | 1,595 |
| 2018-06-14 | 318 | 320 | 315 | 319 | 66,000 | 1,595 |
| 2018-06-13 | 325 | 325 | 317 | 318 | 72,000 | 1,590 |
| 2018-06-12 | 325 | 327 | 325 | 325 | 12,000 | 1,625 |
| 2018-06-11 | 330 | 330 | 317 | 328 | 53,000 | 1,640 |
| 2018-06-08 | 329 | 330 | 326 | 330 | 51,000 | 1,650 |
| 2018-06-07 | 323 | 330 | 322 | 330 | 107,000 | 1,650 |
| 2018-06-06 | 324 | 325 | 322 | 325 | 21,000 | 1,625 |
| 2018-06-05 | 320 | 325 | 320 | 325 | 35,000 | 1,625 |
| 2018-06-04 | 326 | 326 | 320 | 320 | 25,000 | 1,600 |
| 2018-06-01 | 325 | 326 | 320 | 322 | 34,000 | 1,610 |
| 2018-05-31 | 325 | 325 | 319 | 323 | 15,000 | 1,615 |
| 2018-05-30 | 324 | 324 | 320 | 321 | 22,000 | 1,605 |
| 2018-05-29 | 328 | 329 | 325 | 325 | 23,000 | 1,625 |
| 2018-05-28 | 327 | 329 | 326 | 328 | 24,000 | 1,640 |
| 2018-05-25 | 331 | 331 | 328 | 328 | 23,000 | 1,640 |
| 2018-05-24 | 333 | 333 | 330 | 330 | 54,000 | 1,650 |
| 2018-05-23 | 332 | 332 | 326 | 332 | 24,000 | 1,660 |
| 2018-05-22 | 332 | 332 | 330 | 332 | 15,000 | 1,660 |
| 2018-05-21 | 332 | 334 | 332 | 332 | 22,000 | 1,660 |
| 2018-05-18 | 335 | 335 | 330 | 332 | 31,000 | 1,660 |
| 2018-05-17 | 328 | 335 | 328 | 335 | 44,000 | 1,675 |
| 2018-05-16 | 331 | 331 | 328 | 328 | 19,000 | 1,640 |
| 2018-05-15 | 331 | 335 | 331 | 331 | 23,000 | 1,655 |
| 2018-05-14 | 332 | 332 | 328 | 331 | 40,000 | 1,655 |
| 2018-05-11 | 333 | 334 | 331 | 334 | 68,000 | 1,670 |
| 2018-05-10 | 327 | 336 | 326 | 336 | 175,000 | 1,680 |
| 2018-05-09 | 331 | 339 | 330 | 337 | 82,000 | 1,685 |
| 2018-05-08 | 338 | 341 | 332 | 337 | 215,000 | 1,685 |
| 2018-05-07 | 320 | 321 | 318 | 320 | 23,000 | 1,600 |
| 2018-05-02 | 324 | 325 | 320 | 322 | 24,000 | 1,610 |
| 2018-05-01 | 319 | 322 | 319 | 321 | 44,000 | 1,605 |
| 2018-04-27 | 316 | 323 | 314 | 323 | 67,000 | 1,615 |
| 2018-04-26 | 319 | 320 | 316 | 316 | 51,000 | 1,580 |
| 2018-04-25 | 317 | 319 | 317 | 319 | 28,000 | 1,595 |
| 2018-04-24 | 321 | 323 | 317 | 319 | 46,000 | 1,595 |
| 2018-04-23 | 325 | 325 | 320 | 320 | 45,000 | 1,600 |
| 2018-04-20 | 324 | 325 | 324 | 325 | 16,000 | 1,625 |
| 2018-04-19 | 323 | 328 | 323 | 326 | 56,000 | 1,630 |
| 2018-04-18 | 324 | 326 | 322 | 322 | 44,000 | 1,610 |
| 2018-04-17 | 327 | 327 | 325 | 326 | 17,000 | 1,630 |
| 2018-04-16 | 330 | 330 | 325 | 327 | 24,000 | 1,635 |
| 2018-04-13 | 330 | 330 | 327 | 329 | 14,000 | 1,645 |
| 2018-04-12 | 327 | 332 | 327 | 330 | 37,000 | 1,650 |
| 2018-04-11 | 332 | 333 | 328 | 329 | 36,000 | 1,645 |
| 2018-04-10 | 335 | 340 | 334 | 334 | 60,000 | 1,670 |
| 2018-04-09 | 331 | 337 | 331 | 336 | 88,000 | 1,680 |
| 2018-04-06 | 335 | 335 | 330 | 331 | 57,000 | 1,655 |
| 2018-04-05 | 333 | 337 | 331 | 334 | 137,000 | 1,670 |
| 2018-04-04 | 325 | 334 | 325 | 330 | 92,000 | 1,650 |
| 2018-04-03 | 333 | 335 | 322 | 325 | 124,000 | 1,625 |
| 2018-03-30 | 311 | 319 | 306 | 319 | 73,000 | 1,595 |
| 2018-03-29 | 314 | 314 | 306 | 311 | 22,000 | 1,555 |
| 2018-03-28 | 307 | 318 | 307 | 310 | 45,000 | 1,550 |
| 2018-03-27 | 305 | 313 | 303 | 313 | 74,000 | 1,565 |
| 2018-03-26 | 302 | 305 | 301 | 304 | 69,000 | 1,520 |
| 2018-03-23 | 308 | 308 | 304 | 305 | 70,000 | 1,525 |
| 2018-03-22 | 310 | 313 | 308 | 311 | 33,000 | 1,555 |
| 2018-03-20 | 306 | 311 | 306 | 310 | 46,000 | 1,550 |
| 2018-03-19 | 314 | 316 | 308 | 311 | 112,000 | 1,555 |
| 2018-03-16 | 321 | 322 | 317 | 317 | 143,000 | 1,585 |
| 2018-03-15 | 324 | 325 | 322 | 322 | 49,000 | 1,610 |
| 2018-03-14 | 324 | 325 | 322 | 325 | 27,000 | 1,625 |
| 2018-03-13 | 321 | 324 | 321 | 324 | 48,000 | 1,620 |
| 2018-03-12 | 321 | 323 | 319 | 321 | 48,000 | 1,605 |
| 2018-03-09 | 319 | 323 | 318 | 319 | 87,000 | 1,595 |
| 2018-03-08 | 320 | 321 | 317 | 320 | 22,000 | 1,600 |
| 2018-03-07 | 319 | 324 | 316 | 322 | 94,000 | 1,610 |
| 2018-03-06 | 319 | 322 | 318 | 318 | 44,000 | 1,590 |
| 2018-03-05 | 321 | 321 | 315 | 317 | 80,000 | 1,585 |
| 2018-03-02 | 315 | 322 | 315 | 320 | 89,000 | 1,600 |
| 2018-03-01 | 324 | 329 | 317 | 319 | 633,000 | 1,595 |
| 2018-02-28 | 335 | 339 | 335 | 338 | 29,000 | 1,690 |
| 2018-02-27 | 339 | 339 | 335 | 335 | 20,000 | 1,675 |
| 2018-02-26 | 336 | 341 | 336 | 339 | 29,000 | 1,695 |
| 2018-02-23 | 333 | 338 | 333 | 336 | 78,000 | 1,680 |
| 2018-02-22 | 337 | 337 | 333 | 333 | 36,000 | 1,665 |
| 2018-02-21 | 337 | 339 | 334 | 337 | 26,000 | 1,685 |
| 2018-02-20 | 326 | 341 | 326 | 340 | 68,000 | 1,700 |
| 2018-02-19 | 326 | 329 | 326 | 329 | 29,000 | 1,645 |
| 2018-02-16 | 322 | 329 | 321 | 322 | 71,000 | 1,610 |
| 2018-02-15 | 318 | 325 | 318 | 322 | 75,000 | 1,610 |
| 2018-02-14 | 317 | 320 | 316 | 318 | 70,000 | 1,590 |
| 2018-02-13 | 320 | 323 | 316 | 316 | 137,000 | 1,580 |
| 2018-02-09 | 318 | 323 | 318 | 321 | 60,000 | 1,605 |
| 2018-02-08 | 319 | 329 | 319 | 327 | 92,000 | 1,635 |
| 2018-02-07 | 322 | 331 | 317 | 318 | 111,000 | 1,590 |
| 2018-02-06 | 339 | 339 | 316 | 320 | 243,000 | 1,600 |
| 2018-02-05 | 336 | 345 | 333 | 342 | 202,000 | 1,710 |
| 2018-02-02 | 339 | 340 | 334 | 339 | 41,000 | 1,695 |
| 2018-02-01 | 333 | 340 | 333 | 339 | 89,000 | 1,695 |
| 2018-01-31 | 336 | 336 | 332 | 332 | 95,000 | 1,660 |
| 2018-01-30 | 345 | 345 | 339 | 339 | 75,000 | 1,695 |
| 2018-01-29 | 349 | 350 | 346 | 347 | 55,000 | 1,735 |
| 2018-01-26 | 349 | 350 | 347 | 349 | 45,000 | 1,745 |
| 2018-01-25 | 347 | 348 | 345 | 347 | 36,000 | 1,735 |
| 2018-01-24 | 345 | 349 | 343 | 347 | 83,000 | 1,735 |
| 2018-01-23 | 341 | 345 | 340 | 344 | 57,000 | 1,720 |
| 2018-01-22 | 341 | 342 | 338 | 340 | 36,000 | 1,700 |
| 2018-01-19 | 341 | 341 | 336 | 338 | 66,000 | 1,690 |
| 2018-01-18 | 345 | 345 | 337 | 339 | 69,000 | 1,695 |
| 2018-01-17 | 345 | 346 | 340 | 342 | 76,000 | 1,710 |
| 2018-01-16 | 350 | 350 | 345 | 345 | 53,000 | 1,725 |
| 2018-01-15 | 343 | 352 | 339 | 350 | 118,000 | 1,750 |
| 2018-01-12 | 346 | 346 | 340 | 343 | 55,000 | 1,715 |
| 2018-01-11 | 343 | 346 | 341 | 346 | 51,000 | 1,730 |
| 2018-01-10 | 343 | 345 | 341 | 343 | 66,000 | 1,715 |
| 2018-01-09 | 355 | 355 | 345 | 345 | 156,000 | 1,725 |
| 2018-01-05 | 354 | 354 | 342 | 350 | 209,000 | 1,750 |
| 2018-01-04 | 339 | 361 | 339 | 354 | 471,000 | 1,770 |
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
