2168 (株)パソナグループ 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 | 868 | 874 | 858 | 870 | 62,600 | 870 |
| 2015-12-29 | 860 | 865 | 848 | 859 | 78,600 | 859 |
| 2015-12-28 | 838 | 861 | 835 | 860 | 101,200 | 860 |
| 2015-12-25 | 860 | 860 | 839 | 843 | 117,000 | 843 |
| 2015-12-24 | 879 | 890 | 854 | 857 | 112,900 | 857 |
| 2015-12-22 | 865 | 896 | 865 | 883 | 243,100 | 883 |
| 2015-12-21 | 880 | 891 | 842 | 850 | 153,300 | 850 |
| 2015-12-18 | 904 | 914 | 882 | 883 | 131,600 | 883 |
| 2015-12-17 | 908 | 908 | 895 | 903 | 128,200 | 903 |
| 2015-12-16 | 909 | 910 | 891 | 894 | 109,900 | 894 |
| 2015-12-15 | 909 | 917 | 900 | 910 | 174,100 | 910 |
| 2015-12-14 | 898 | 900 | 882 | 894 | 93,800 | 894 |
| 2015-12-11 | 914 | 924 | 911 | 919 | 150,300 | 919 |
| 2015-12-10 | 927 | 930 | 914 | 919 | 150,000 | 919 |
| 2015-12-09 | 923 | 939 | 920 | 936 | 157,500 | 936 |
| 2015-12-08 | 941 | 955 | 933 | 933 | 109,700 | 933 |
| 2015-12-07 | 937 | 957 | 936 | 947 | 208,900 | 947 |
| 2015-12-04 | 917 | 928 | 900 | 928 | 288,100 | 928 |
| 2015-12-03 | 945 | 946 | 927 | 945 | 126,000 | 945 |
| 2015-12-02 | 920 | 969 | 919 | 946 | 434,400 | 946 |
| 2015-12-01 | 905 | 914 | 902 | 909 | 109,900 | 909 |
| 2015-11-30 | 923 | 924 | 903 | 905 | 75,700 | 905 |
| 2015-11-27 | 939 | 939 | 911 | 913 | 115,500 | 913 |
| 2015-11-26 | 934 | 940 | 927 | 940 | 100,500 | 940 |
| 2015-11-25 | 933 | 934 | 924 | 925 | 136,600 | 925 |
| 2015-11-24 | 918 | 936 | 911 | 930 | 182,300 | 930 |
| 2015-11-20 | 900 | 907 | 894 | 907 | 86,100 | 907 |
| 2015-11-19 | 918 | 925 | 898 | 902 | 126,500 | 902 |
| 2015-11-18 | 900 | 918 | 897 | 915 | 203,100 | 915 |
| 2015-11-17 | 882 | 904 | 882 | 901 | 132,700 | 901 |
| 2015-11-16 | 886 | 890 | 856 | 874 | 125,300 | 874 |
| 2015-11-13 | 898 | 910 | 892 | 895 | 110,300 | 895 |
| 2015-11-12 | 913 | 923 | 901 | 907 | 131,600 | 907 |
| 2015-11-11 | 907 | 920 | 904 | 913 | 90,400 | 913 |
| 2015-11-10 | 900 | 918 | 900 | 911 | 96,900 | 911 |
| 2015-11-09 | 924 | 924 | 904 | 911 | 125,000 | 911 |
| 2015-11-06 | 904 | 923 | 900 | 916 | 119,300 | 916 |
| 2015-11-05 | 905 | 912 | 895 | 895 | 79,400 | 895 |
| 2015-11-04 | 915 | 915 | 897 | 904 | 182,700 | 904 |
| 2015-11-02 | 915 | 919 | 893 | 895 | 162,800 | 895 |
| 2015-10-30 | 919 | 933 | 917 | 924 | 143,800 | 924 |
| 2015-10-29 | 930 | 942 | 912 | 918 | 227,000 | 918 |
| 2015-10-28 | 945 | 949 | 926 | 930 | 116,100 | 930 |
| 2015-10-27 | 962 | 968 | 939 | 945 | 120,300 | 945 |
| 2015-10-26 | 960 | 964 | 945 | 962 | 206,600 | 962 |
| 2015-10-23 | 928 | 953 | 911 | 952 | 307,300 | 952 |
| 2015-10-22 | 965 | 965 | 914 | 916 | 308,700 | 916 |
| 2015-10-21 | 950 | 974 | 948 | 965 | 205,400 | 965 |
| 2015-10-20 | 940 | 952 | 936 | 950 | 181,900 | 950 |
| 2015-10-19 | 932 | 950 | 920 | 940 | 130,100 | 940 |
| 2015-10-16 | 952 | 967 | 930 | 930 | 155,200 | 930 |
| 2015-10-15 | 928 | 950 | 926 | 947 | 162,600 | 947 |
| 2015-10-14 | 930 | 951 | 925 | 943 | 385,000 | 943 |
| 2015-10-13 | 959 | 980 | 933 | 939 | 598,000 | 939 |
| 2015-10-09 | 1,016 | 1,025 | 981 | 1,022 | 205,500 | 1,022 |
| 2015-10-08 | 1,023 | 1,023 | 1,001 | 1,015 | 127,600 | 1,015 |
| 2015-10-07 | 1,040 | 1,040 | 1,006 | 1,023 | 144,500 | 1,023 |
| 2015-10-06 | 1,050 | 1,065 | 1,019 | 1,033 | 215,900 | 1,033 |
| 2015-10-05 | 1,078 | 1,088 | 1,043 | 1,058 | 219,800 | 1,058 |
| 2015-10-02 | 985 | 1,031 | 978 | 1,030 | 152,400 | 1,030 |
| 2015-10-01 | 1,009 | 1,015 | 984 | 991 | 96,900 | 991 |
| 2015-09-30 | 972 | 1,013 | 966 | 1,009 | 140,200 | 1,009 |
| 2015-09-29 | 1,012 | 1,016 | 955 | 959 | 125,900 | 959 |
| 2015-09-28 | 1,022 | 1,047 | 1,006 | 1,028 | 140,500 | 1,028 |
| 2015-09-25 | 1,005 | 1,022 | 975 | 998 | 132,500 | 998 |
| 2015-09-24 | 988 | 1,025 | 964 | 1,006 | 116,700 | 1,006 |
| 2015-09-18 | 1,023 | 1,035 | 990 | 998 | 160,700 | 998 |
| 2015-09-17 | 1,013 | 1,034 | 995 | 1,020 | 135,500 | 1,020 |
| 2015-09-16 | 1,011 | 1,018 | 988 | 998 | 210,400 | 998 |
| 2015-09-15 | 1,068 | 1,079 | 991 | 996 | 482,000 | 996 |
| 2015-09-14 | 1,136 | 1,212 | 1,063 | 1,068 | 287,200 | 1,068 |
| 2015-09-11 | 1,050 | 1,149 | 1,050 | 1,140 | 261,000 | 1,140 |
| 2015-09-10 | 1,076 | 1,096 | 1,049 | 1,085 | 92,600 | 1,085 |
| 2015-09-09 | 1,073 | 1,096 | 1,045 | 1,096 | 188,000 | 1,096 |
| 2015-09-08 | 1,082 | 1,094 | 1,035 | 1,040 | 91,100 | 1,040 |
| 2015-09-07 | 1,092 | 1,107 | 1,067 | 1,083 | 105,200 | 1,083 |
| 2015-09-04 | 1,180 | 1,185 | 1,095 | 1,103 | 138,000 | 1,103 |
| 2015-09-03 | 1,181 | 1,201 | 1,164 | 1,175 | 91,500 | 1,175 |
| 2015-09-02 | 1,125 | 1,203 | 1,123 | 1,164 | 133,200 | 1,164 |
| 2015-09-01 | 1,223 | 1,235 | 1,157 | 1,160 | 186,400 | 1,160 |
| 2015-08-31 | 1,226 | 1,238 | 1,201 | 1,231 | 146,500 | 1,231 |
| 2015-08-28 | 1,213 | 1,250 | 1,201 | 1,242 | 200,200 | 1,242 |
| 2015-08-27 | 1,182 | 1,233 | 1,181 | 1,198 | 211,200 | 1,198 |
| 2015-08-26 | 1,113 | 1,162 | 1,113 | 1,153 | 219,400 | 1,153 |
| 2015-08-25 | 1,094 | 1,200 | 1,070 | 1,124 | 293,600 | 1,124 |
| 2015-08-24 | 1,201 | 1,244 | 1,159 | 1,164 | 235,000 | 1,164 |
| 2015-08-21 | 1,267 | 1,281 | 1,237 | 1,242 | 249,900 | 1,242 |
| 2015-08-20 | 1,305 | 1,328 | 1,291 | 1,300 | 190,800 | 1,300 |
| 2015-08-19 | 1,344 | 1,357 | 1,308 | 1,335 | 225,200 | 1,335 |
| 2015-08-18 | 1,432 | 1,437 | 1,340 | 1,353 | 394,000 | 1,353 |
| 2015-08-17 | 1,365 | 1,430 | 1,365 | 1,430 | 240,200 | 1,430 |
| 2015-08-14 | 1,363 | 1,387 | 1,340 | 1,379 | 191,200 | 1,379 |
| 2015-08-13 | 1,361 | 1,385 | 1,338 | 1,356 | 174,000 | 1,356 |
| 2015-08-12 | 1,350 | 1,387 | 1,327 | 1,381 | 320,600 | 1,381 |
| 2015-08-11 | 1,387 | 1,391 | 1,341 | 1,357 | 390,100 | 1,357 |
| 2015-08-10 | 1,331 | 1,391 | 1,318 | 1,382 | 442,300 | 1,382 |
| 2015-08-07 | 1,301 | 1,332 | 1,290 | 1,328 | 263,500 | 1,328 |
| 2015-08-06 | 1,334 | 1,334 | 1,293 | 1,305 | 258,200 | 1,305 |
| 2015-08-05 | 1,316 | 1,352 | 1,305 | 1,329 | 243,000 | 1,329 |
| 2015-08-04 | 1,322 | 1,349 | 1,305 | 1,312 | 363,900 | 1,312 |
| 2015-08-03 | 1,301 | 1,342 | 1,280 | 1,332 | 219,000 | 1,332 |
| 2015-07-31 | 1,353 | 1,357 | 1,300 | 1,308 | 366,300 | 1,308 |
| 2015-07-30 | 1,310 | 1,374 | 1,293 | 1,369 | 480,600 | 1,369 |
| 2015-07-29 | 1,318 | 1,333 | 1,290 | 1,303 | 195,200 | 1,303 |
| 2015-07-28 | 1,261 | 1,326 | 1,250 | 1,309 | 283,600 | 1,309 |
| 2015-07-27 | 1,340 | 1,340 | 1,278 | 1,286 | 467,500 | 1,286 |
| 2015-07-24 | 1,310 | 1,341 | 1,281 | 1,335 | 569,400 | 1,335 |
| 2015-07-23 | 1,293 | 1,357 | 1,236 | 1,267 | 582,600 | 1,267 |
| 2015-07-22 | 1,262 | 1,298 | 1,242 | 1,287 | 306,700 | 1,287 |
| 2015-07-21 | 1,184 | 1,286 | 1,171 | 1,267 | 574,800 | 1,267 |
| 2015-07-17 | 1,220 | 1,220 | 1,170 | 1,184 | 448,500 | 1,184 |
| 2015-07-16 | 1,170 | 1,216 | 1,136 | 1,213 | 897,600 | 1,213 |
| 2015-07-15 | 1,101 | 1,145 | 1,101 | 1,116 | 140,800 | 1,116 |
| 2015-07-14 | 1,108 | 1,136 | 1,088 | 1,122 | 272,500 | 1,122 |
| 2015-07-13 | 1,001 | 1,121 | 1,001 | 1,097 | 394,600 | 1,097 |
| 2015-07-10 | 1,109 | 1,121 | 1,072 | 1,081 | 115,400 | 1,081 |
| 2015-07-09 | 1,008 | 1,100 | 1,008 | 1,086 | 259,800 | 1,086 |
| 2015-07-08 | 1,125 | 1,127 | 1,085 | 1,096 | 151,900 | 1,096 |
| 2015-07-07 | 1,110 | 1,162 | 1,109 | 1,125 | 199,500 | 1,125 |
| 2015-07-06 | 1,120 | 1,143 | 1,089 | 1,099 | 139,400 | 1,099 |
| 2015-07-03 | 1,147 | 1,147 | 1,110 | 1,124 | 112,200 | 1,124 |
| 2015-07-02 | 1,191 | 1,194 | 1,136 | 1,147 | 185,400 | 1,147 |
| 2015-07-01 | 1,129 | 1,162 | 1,126 | 1,161 | 185,000 | 1,161 |
| 2015-06-30 | 1,110 | 1,156 | 1,110 | 1,126 | 240,800 | 1,126 |
| 2015-06-29 | 1,111 | 1,176 | 1,108 | 1,115 | 398,700 | 1,115 |
| 2015-06-26 | 1,220 | 1,225 | 1,155 | 1,201 | 403,000 | 1,201 |
| 2015-06-25 | 1,160 | 1,230 | 1,145 | 1,220 | 420,300 | 1,220 |
| 2015-06-24 | 1,096 | 1,162 | 1,092 | 1,155 | 277,100 | 1,155 |
| 2015-06-23 | 1,100 | 1,108 | 1,066 | 1,096 | 182,800 | 1,096 |
| 2015-06-22 | 1,052 | 1,096 | 1,052 | 1,092 | 201,000 | 1,092 |
| 2015-06-19 | 1,080 | 1,081 | 1,024 | 1,048 | 185,800 | 1,048 |
| 2015-06-18 | 1,045 | 1,085 | 1,042 | 1,068 | 272,000 | 1,068 |
| 2015-06-17 | 1,027 | 1,055 | 1,018 | 1,026 | 262,400 | 1,026 |
| 2015-06-16 | 1,045 | 1,066 | 997 | 1,052 | 403,100 | 1,052 |
| 2015-06-15 | 1,050 | 1,100 | 1,030 | 1,046 | 245,400 | 1,046 |
| 2015-06-12 | 1,024 | 1,065 | 1,020 | 1,055 | 315,600 | 1,055 |
| 2015-06-11 | 977 | 1,012 | 971 | 1,005 | 327,900 | 1,005 |
| 2015-06-10 | 950 | 980 | 945 | 964 | 109,900 | 964 |
| 2015-06-09 | 978 | 989 | 959 | 963 | 307,300 | 963 |
| 2015-06-08 | 964 | 983 | 942 | 973 | 191,900 | 973 |
| 2015-06-05 | 932 | 960 | 931 | 949 | 264,200 | 949 |
| 2015-06-04 | 958 | 964 | 936 | 940 | 258,200 | 940 |
| 2015-06-03 | 999 | 999 | 955 | 960 | 449,900 | 960 |
| 2015-06-02 | 936 | 992 | 936 | 988 | 590,000 | 988 |
| 2015-06-01 | 950 | 955 | 902 | 928 | 644,300 | 928 |
| 2015-05-29 | 819 | 843 | 811 | 842 | 132,600 | 842 |
| 2015-05-28 | 823 | 829 | 816 | 820 | 71,900 | 820 |
| 2015-05-27 | 825 | 830 | 816 | 829 | 117,100 | 829 |
| 2015-05-26 | 803 | 840 | 803 | 829 | 278,500 | 829 |
| 2015-05-25 | 799 | 810 | 794 | 803 | 58,700 | 803 |
| 2015-05-22 | 795 | 798 | 790 | 798 | 43,500 | 798 |
| 2015-05-21 | 796 | 797 | 789 | 789 | 29,100 | 789 |
| 2015-05-20 | 790 | 798 | 787 | 796 | 44,300 | 796 |
| 2015-05-19 | 790 | 791 | 780 | 787 | 62,100 | 787 |
| 2015-05-18 | 787 | 795 | 780 | 784 | 41,100 | 784 |
| 2015-05-15 | 778 | 788 | 777 | 782 | 24,900 | 782 |
| 2015-05-14 | 795 | 796 | 770 | 777 | 91,400 | 777 |
| 2015-05-13 | 775 | 800 | 775 | 795 | 88,700 | 795 |
| 2015-05-12 | 768 | 780 | 760 | 776 | 44,600 | 776 |
| 2015-05-11 | 754 | 769 | 753 | 763 | 62,800 | 763 |
| 2015-05-08 | 752 | 754 | 741 | 745 | 75,500 | 745 |
| 2015-05-07 | 745 | 756 | 742 | 749 | 67,900 | 749 |
| 2015-05-01 | 754 | 759 | 740 | 744 | 110,000 | 744 |
| 2015-04-30 | 800 | 800 | 768 | 769 | 102,300 | 769 |
| 2015-04-28 | 803 | 809 | 798 | 801 | 53,500 | 801 |
| 2015-04-27 | 787 | 803 | 782 | 797 | 96,600 | 797 |
| 2015-04-24 | 789 | 793 | 777 | 778 | 129,700 | 778 |
| 2015-04-23 | 790 | 794 | 783 | 788 | 63,200 | 788 |
| 2015-04-22 | 795 | 795 | 784 | 786 | 41,000 | 786 |
| 2015-04-21 | 803 | 804 | 781 | 786 | 105,200 | 786 |
| 2015-04-20 | 800 | 815 | 797 | 803 | 77,200 | 803 |
| 2015-04-17 | 814 | 814 | 795 | 800 | 53,200 | 800 |
| 2015-04-16 | 800 | 818 | 783 | 809 | 146,000 | 809 |
| 2015-04-15 | 793 | 800 | 793 | 797 | 94,100 | 797 |
| 2015-04-14 | 777 | 794 | 777 | 791 | 75,200 | 791 |
| 2015-04-13 | 777 | 782 | 771 | 781 | 59,600 | 781 |
| 2015-04-10 | 768 | 779 | 751 | 771 | 214,100 | 771 |
| 2015-04-09 | 790 | 795 | 783 | 795 | 92,100 | 795 |
| 2015-04-08 | 769 | 790 | 768 | 790 | 85,700 | 790 |
| 2015-04-07 | 768 | 771 | 758 | 765 | 62,200 | 765 |
| 2015-04-06 | 755 | 763 | 753 | 759 | 34,500 | 759 |
| 2015-04-03 | 754 | 761 | 747 | 753 | 38,800 | 753 |
| 2015-04-02 | 753 | 765 | 745 | 759 | 52,900 | 759 |
| 2015-04-01 | 749 | 754 | 740 | 748 | 49,300 | 748 |
| 2015-03-31 | 740 | 746 | 735 | 743 | 49,900 | 743 |
| 2015-03-30 | 722 | 733 | 721 | 729 | 81,500 | 729 |
| 2015-03-27 | 736 | 750 | 728 | 733 | 79,200 | 733 |
| 2015-03-26 | 749 | 750 | 738 | 746 | 59,500 | 746 |
| 2015-03-25 | 750 | 765 | 749 | 751 | 69,500 | 751 |
| 2015-03-24 | 744 | 771 | 744 | 746 | 128,300 | 746 |
| 2015-03-23 | 762 | 762 | 746 | 751 | 60,000 | 751 |
| 2015-03-20 | 770 | 775 | 760 | 765 | 53,000 | 765 |
| 2015-03-19 | 782 | 785 | 771 | 774 | 34,300 | 774 |
| 2015-03-18 | 788 | 790 | 770 | 786 | 50,000 | 786 |
| 2015-03-17 | 783 | 795 | 762 | 785 | 141,400 | 785 |
| 2015-03-16 | 797 | 797 | 772 | 784 | 235,200 | 784 |
| 2015-03-13 | 720 | 772 | 718 | 762 | 415,700 | 762 |
| 2015-03-12 | 709 | 719 | 706 | 717 | 122,500 | 717 |
| 2015-03-11 | 695 | 706 | 695 | 704 | 76,400 | 704 |
| 2015-03-10 | 707 | 712 | 695 | 701 | 77,500 | 701 |
| 2015-03-09 | 709 | 711 | 704 | 711 | 45,400 | 711 |
| 2015-03-06 | 709 | 718 | 706 | 715 | 65,000 | 715 |
| 2015-03-05 | 700 | 706 | 697 | 702 | 62,900 | 702 |
| 2015-03-04 | 714 | 715 | 701 | 703 | 66,600 | 703 |
| 2015-03-03 | 710 | 719 | 707 | 714 | 117,400 | 714 |
| 2015-03-02 | 699 | 713 | 699 | 709 | 90,200 | 709 |
| 2015-02-27 | 704 | 709 | 696 | 698 | 75,800 | 698 |
| 2015-02-26 | 689 | 709 | 689 | 702 | 97,300 | 702 |
| 2015-02-25 | 697 | 699 | 687 | 688 | 150,200 | 688 |
| 2015-02-24 | 698 | 704 | 692 | 699 | 79,800 | 699 |
| 2015-02-23 | 709 | 712 | 695 | 702 | 79,600 | 702 |
| 2015-02-20 | 704 | 710 | 700 | 705 | 96,000 | 705 |
| 2015-02-19 | 720 | 727 | 699 | 703 | 157,500 | 703 |
| 2015-02-18 | 696 | 719 | 694 | 717 | 268,400 | 717 |
| 2015-02-17 | 693 | 696 | 689 | 694 | 66,000 | 694 |
| 2015-02-16 | 682 | 695 | 682 | 692 | 99,400 | 692 |
| 2015-02-13 | 680 | 689 | 676 | 681 | 99,600 | 681 |
| 2015-02-12 | 690 | 699 | 687 | 688 | 139,500 | 688 |
| 2015-02-10 | 674 | 694 | 674 | 688 | 139,700 | 688 |
| 2015-02-09 | 683 | 689 | 674 | 679 | 98,000 | 679 |
| 2015-02-06 | 673 | 679 | 672 | 675 | 60,200 | 675 |
| 2015-02-05 | 686 | 690 | 677 | 682 | 47,800 | 682 |
| 2015-02-04 | 685 | 694 | 680 | 694 | 70,400 | 694 |
| 2015-02-03 | 690 | 694 | 674 | 677 | 116,600 | 677 |
| 2015-02-02 | 669 | 696 | 666 | 690 | 183,700 | 690 |
| 2015-01-30 | 704 | 704 | 665 | 669 | 297,100 | 669 |
| 2015-01-29 | 706 | 717 | 704 | 713 | 140,300 | 713 |
| 2015-01-28 | 690 | 707 | 689 | 704 | 217,800 | 704 |
| 2015-01-27 | 693 | 698 | 685 | 690 | 360,700 | 690 |
| 2015-01-26 | 659 | 699 | 658 | 694 | 446,200 | 694 |
| 2015-01-23 | 630 | 655 | 629 | 654 | 330,700 | 654 |
| 2015-01-22 | 615 | 627 | 615 | 626 | 85,600 | 626 |
| 2015-01-21 | 632 | 632 | 620 | 624 | 79,500 | 624 |
| 2015-01-20 | 625 | 634 | 611 | 632 | 186,300 | 632 |
| 2015-01-19 | 636 | 637 | 603 | 630 | 350,000 | 630 |
| 2015-01-16 | 601 | 628 | 596 | 628 | 318,500 | 628 |
| 2015-01-15 | 588 | 606 | 583 | 604 | 205,400 | 604 |
| 2015-01-14 | 596 | 605 | 575 | 595 | 409,800 | 595 |
| 2015-01-13 | 570 | 589 | 564 | 576 | 158,700 | 576 |
| 2015-01-09 | 566 | 585 | 562 | 570 | 352,400 | 570 |
| 2015-01-08 | 549 | 555 | 548 | 548 | 47,200 | 548 |
| 2015-01-07 | 552 | 555 | 550 | 550 | 46,600 | 550 |
| 2015-01-06 | 559 | 563 | 550 | 552 | 155,100 | 552 |
| 2015-01-05 | 545 | 560 | 539 | 558 | 140,100 | 558 |
分割・併合履歴 ： [2013-11-27]1株→100株
