1. HOME >
  2. 株価時系列 >
  3. 9232 >
  4. 2020年

9232 (株)パスコ の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,3851,3931,3811,3818,7001,381
2020-12-291,3921,4061,3921,3994,6001,399
2020-12-281,3641,3911,3411,39122,0001,391
2020-12-251,3891,3951,3641,36410,2001,364
2020-12-241,3991,3991,3731,38514,5001,385
2020-12-231,3961,4081,3841,38518,0001,385
2020-12-221,4251,4251,3831,39628,6001,396
2020-12-211,4241,4301,4011,43011,1001,430
2020-12-181,4131,4201,3991,4129,7001,412
2020-12-171,4241,4261,4061,41315,1001,413
2020-12-161,4251,4491,4161,43922,7001,439
2020-12-151,3801,4381,3801,40631,5001,406
2020-12-141,4271,4271,3901,40329,3001,403
2020-12-111,4431,4431,4061,42916,7001,429
2020-12-101,4421,4501,3901,44338,7001,443
2020-12-091,3891,4441,3891,43230,1001,432
2020-12-081,4161,4241,3841,38621,7001,386
2020-12-071,4001,4391,3971,42237,3001,422
2020-12-041,3821,3941,3701,39031,6001,390
2020-12-031,3081,3851,3041,37743,0001,377
2020-12-021,2961,3091,2871,30530,5001,305
2020-12-011,2851,2931,2741,28225,1001,282
2020-11-301,3201,3201,2831,28321,4001,283
2020-11-271,3081,3201,2961,31322,0001,313
2020-11-261,2961,3101,2911,30410,6001,304
2020-11-251,3191,3191,2961,30420,3001,304
2020-11-241,3091,3151,2971,31515,2001,315
2020-11-201,2951,2951,2781,29510,9001,295
2020-11-191,2991,2991,2741,28015,5001,280
2020-11-181,2751,2861,2711,27715,4001,277
2020-11-171,2921,2921,2731,27522,4001,275
2020-11-161,2811,3021,2811,29015,6001,290
2020-11-131,2961,2961,2811,28116,1001,281
2020-11-121,3091,3161,2911,29613,6001,296
2020-11-111,3291,3361,2881,30525,9001,305
2020-11-101,3201,3281,2921,31926,4001,319
2020-11-091,3201,3201,2551,30921,5001,309
2020-11-061,3601,3631,2931,32634,7001,326
2020-11-051,3311,3581,3011,34916,3001,349
2020-11-041,2901,3331,2861,33324,4001,333
2020-11-021,2681,3001,2661,27524,0001,275
2020-10-301,2981,2981,2451,24823,8001,248
2020-10-291,3001,3141,2861,30612,5001,306
2020-10-281,3281,3281,3031,3278,5001,327
2020-10-271,3001,3301,2801,33015,1001,330
2020-10-261,3481,3481,3051,30912,0001,309
2020-10-231,3561,3561,3151,34014,3001,340
2020-10-221,3771,3771,3351,35020,6001,350
2020-10-211,3701,3981,3701,3888,0001,388
2020-10-201,3911,3951,3681,37511,2001,375
2020-10-191,3821,4021,3691,39913,5001,399
2020-10-161,4101,4141,3811,39815,0001,398
2020-10-151,4411,4411,4001,41414,7001,414
2020-10-141,4481,4511,4301,4418,7001,441
2020-10-131,4311,4521,4131,4489,0001,448
2020-10-121,4491,4501,4181,43114,1001,431
2020-10-091,4841,4841,4431,44915,0001,449
2020-10-081,4941,4941,4481,46819,5001,468
2020-10-071,4381,5051,4281,49547,0001,495
2020-10-061,4181,4471,3861,43715,6001,437
2020-10-051,3901,4181,3901,4049,1001,404
2020-10-021,4201,4261,3731,39021,6001,390
2020-09-301,4241,4351,4001,41316,2001,413
2020-09-291,4081,4391,3951,43123,3001,431
2020-09-281,4231,4261,3761,40824,9001,408
2020-09-251,3831,4081,3831,40612,9001,406
2020-09-241,3791,3891,3621,36619,1001,366
2020-09-231,4731,4731,3951,40032,9001,400
2020-09-181,4421,4751,4421,46818,7001,468
2020-09-171,4491,4501,4281,43313,2001,433
2020-09-161,4501,4501,4181,44112,5001,441
2020-09-151,4351,4401,4161,44010,9001,440
2020-09-141,4371,4571,4141,42122,9001,421
2020-09-111,4071,4491,3851,43729,5001,437
2020-09-101,3791,4071,3701,39718,5001,397
2020-09-091,3521,3771,3521,36919,0001,369
2020-09-081,3791,3901,3561,35714,9001,357
2020-09-071,3521,3801,3501,38021,3001,380
2020-09-041,3441,3681,3431,35127,9001,351
2020-09-031,3201,3761,3021,37450,2001,374
2020-09-021,3391,3391,3001,30118,5001,301
2020-09-011,3151,3331,3081,32711,7001,327
2020-08-311,2931,3301,2931,31511,5001,315
2020-08-281,3061,3151,2741,30532,2001,305
2020-08-271,3241,3241,3021,31117,1001,311
2020-08-261,3111,3291,3071,3236,1001,323
2020-08-251,3461,3461,3131,31518,9001,315
2020-08-241,3501,3501,3081,32611,7001,326
2020-08-211,3121,3541,3091,34622,4001,346
2020-08-201,3241,3241,3061,30635,1001,306
2020-08-191,3501,3531,3051,32129,7001,321
2020-08-181,3731,3731,3301,35211,6001,352
2020-08-171,3921,3921,3351,35123,5001,351
2020-08-141,4271,4271,3621,37724,2001,377
2020-08-131,4611,4611,4041,42432,7001,424
2020-08-121,3721,4761,3721,47662,6001,476
2020-08-111,2941,3241,2851,31413,7001,314
2020-08-071,2831,3031,2791,29013,6001,290
2020-08-061,3051,3131,2721,28619,2001,286
2020-08-051,3241,3261,2911,30819,9001,308
2020-08-041,3341,3721,3161,32413,9001,324
2020-08-031,2991,3461,2681,33518,1001,335
2020-07-311,3361,3361,2851,29026,3001,290
2020-07-301,3911,4011,3341,35021,6001,350
2020-07-291,3901,3991,3811,38414,7001,384
2020-07-281,4211,4211,3931,41215,6001,412
2020-07-271,4101,4211,3861,42114,0001,421
2020-07-221,4201,4231,3971,40422,2001,404
2020-07-211,4341,4341,4171,42312,8001,423
2020-07-201,4781,4821,4111,42526,0001,425
2020-07-171,4461,4671,4311,46315,3001,463
2020-07-161,4521,4721,4411,44415,1001,444
2020-07-151,4581,4651,4471,45212,6001,452
2020-07-141,4501,4561,4311,44513,3001,445
2020-07-131,4151,4561,4111,45024,5001,450
2020-07-101,4341,4371,4031,40326,7001,403
2020-07-091,4801,4981,4081,44637,7001,446
2020-07-081,5071,5071,4731,47316,0001,473
2020-07-071,5121,5301,4601,51333,4001,513
2020-07-061,4821,5331,4721,52525,6001,525
2020-07-031,4611,4781,4141,47629,5001,476
2020-07-021,4781,4781,3941,40128,3001,401
2020-07-011,5051,5151,4391,45619,5001,456
2020-06-301,4951,5051,4801,48222,6001,482
2020-06-291,4861,4961,4711,47717,3001,477
2020-06-261,5311,5311,4731,51325,4001,513
2020-06-251,5621,5961,5251,53325,6001,533
2020-06-241,5761,5881,5321,53217,1001,532
2020-06-231,6001,6231,5721,58527,9001,585
2020-06-221,5511,5941,5511,57321,9001,573
2020-06-191,5291,5481,5001,54811,2001,548
2020-06-181,5261,5301,4911,52911,6001,529
2020-06-171,5201,5541,4901,51021,7001,510
2020-06-161,4801,5351,4801,52028,9001,520
2020-06-151,5361,5471,4651,46545,0001,465
2020-06-121,5021,5451,4671,51459,3001,514
2020-06-111,6001,6351,5881,62241,7001,622
2020-06-101,5791,6131,5791,58714,5001,587
2020-06-091,6421,6501,5851,60031,1001,600
2020-06-081,5601,6421,5501,64260,3001,642
2020-06-051,5201,5321,4981,52024,5001,520
2020-06-041,4961,5311,4731,53130,1001,531
2020-06-031,4941,5121,4561,50539,5001,505
2020-06-021,4931,5171,4901,49024,0001,490
2020-06-011,4681,4931,4531,49126,2001,491
2020-05-291,4681,4701,4261,45321,0001,453
2020-05-281,4881,4951,4401,45843,8001,458
2020-05-271,5241,5381,4601,47148,5001,471
2020-05-261,5311,5461,5101,52526,7001,525
2020-05-251,5121,5401,4901,52140,9001,521
2020-05-221,4681,4911,4361,48641,9001,486
2020-05-211,5041,5401,4301,45345,6001,453
2020-05-201,4201,5111,4201,49638,0001,496
2020-05-191,3871,4361,3581,42934,7001,429
2020-05-181,3961,4241,3301,34444,1001,344
2020-05-151,4021,4261,3631,39629,6001,396
2020-05-141,4311,4361,4011,40119,7001,401
2020-05-131,4501,4601,3821,43541,7001,435
2020-05-121,5661,5661,4441,45067,0001,450
2020-05-111,5251,5661,5161,56629,0001,566
2020-05-081,4511,5041,4401,50428,4001,504
2020-05-071,4691,4851,4271,43517,0001,435
2020-05-011,5001,5311,4381,44826,1001,448
2020-04-301,5381,5401,5141,52324,7001,523
2020-04-281,4241,4961,3971,48535,3001,485
2020-04-271,4641,4791,3991,41346,4001,413
2020-04-241,4501,4551,4151,44221,4001,442
2020-04-231,3701,4571,3701,45024,7001,450
2020-04-221,4041,4041,3401,36124,6001,361
2020-04-211,4751,4751,4101,42628,8001,426
2020-04-201,5231,5581,4601,48028,4001,480
2020-04-171,4691,5021,4311,50139,0001,501
2020-04-161,4501,4741,4311,46931,7001,469
2020-04-151,5331,5361,4521,46134,6001,461
2020-04-141,5151,5351,4931,51631,0001,516
2020-04-131,5681,5811,5081,52337,2001,523
2020-04-101,6291,6291,5501,60816,3001,608
2020-04-091,6791,6791,5891,61326,4001,613
2020-04-081,6371,6701,5681,65833,0001,658
2020-04-071,5971,6631,5451,63769,9001,637
2020-04-061,3441,5001,3231,48742,2001,487
2020-04-031,3811,4341,3451,35739,2001,357
2020-04-021,4301,4701,3851,40029,5001,400
2020-04-011,4641,5101,4221,46034,5001,460
2020-03-311,4531,5191,4421,49438,0001,494
2020-03-301,4761,5001,3781,44260,1001,442
2020-03-271,5301,5781,5011,53055,6001,530
2020-03-261,4501,5141,4001,47499,4001,474
2020-03-251,3991,4381,3401,43845,2001,438
2020-03-241,2351,3061,2351,30637,7001,306
2020-03-231,2131,2731,1511,19744,7001,197
2020-03-191,2921,3201,1841,21246,6001,212
2020-03-181,3401,3821,2771,29147,6001,291
2020-03-171,1901,3271,1431,31296,3001,312
2020-03-161,2351,3151,2001,22363,9001,223
2020-03-131,1191,2311,0851,190128,7001,190
2020-03-121,3821,3821,2881,299118,9001,299
2020-03-111,4921,5021,3851,38556,4001,385
2020-03-101,4001,5001,3401,50068,3001,500
2020-03-091,5021,5301,4371,45666,7001,456
2020-03-061,6271,6441,5851,59942,6001,599
2020-03-051,7021,7661,6661,67148,3001,671
2020-03-041,6021,6921,6021,68042,9001,680
2020-03-031,7711,7711,6391,65172,6001,651
2020-03-021,5801,7641,5801,700102,8001,700
2020-02-281,6861,7331,5851,598131,5001,598
2020-02-271,7741,8081,7331,750146,8001,750
2020-02-261,8121,8491,7781,79381,1001,793
2020-02-251,7821,8581,7811,82172,5001,821
2020-02-211,9301,9301,8771,89842,0001,898
2020-02-201,9531,9891,9101,93257,9001,932
2020-02-191,9101,9591,9051,92343,3001,923
2020-02-181,9331,9401,8401,89685,1001,896
2020-02-171,9711,9861,9161,95075,1001,950
2020-02-141,9822,0101,9321,97070,7001,970
2020-02-132,1602,1821,9801,995157,4001,995
2020-02-122,1472,1852,1182,18466,0002,184
2020-02-102,1932,2172,1352,15696,0002,156
2020-02-072,1772,2502,1512,204146,9002,204
2020-02-062,1002,2452,0902,161470,9002,161
2020-02-051,9781,9831,9031,90756,6001,907
2020-02-042,0522,0941,9061,938112,1001,938
2020-02-031,9882,0621,9622,04954,3002,049
2020-01-312,0262,0862,0262,03950,6002,039
2020-01-302,1212,1542,0112,01594,2002,015
2020-01-292,1952,1952,1062,13983,7002,139
2020-01-282,0872,2102,0812,18976,4002,189
2020-01-272,1342,1552,0992,12178,0002,121
2020-01-242,1872,2232,1522,17447,1002,174
2020-01-232,1862,2382,1562,19467,9002,194
2020-01-222,1642,2092,1642,19446,6002,194
2020-01-212,1432,2102,1402,20870,2002,208
2020-01-202,1902,2902,1822,191103,0002,191
2020-01-172,2432,2682,1382,174132,6002,174
2020-01-162,1002,2632,0982,234246,8002,234
2020-01-152,0692,0862,0452,08577,0002,085
2020-01-141,9912,0651,9892,06587,6002,065
2020-01-101,9751,9981,9261,99344,7001,993
2020-01-091,9722,0191,9691,97544,0001,975
2020-01-081,9601,9771,8801,94291,3001,942
2020-01-071,9721,9911,9451,96041,1001,960
2020-01-061,9532,0071,9441,97245,9001,972

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