2168 (株)パソナグループ の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 105,000 | 106,000 | 105,000 | 106,000 | 210 | 1,060 |
| 2007-12-27 | 111,000 | 111,000 | 105,000 | 107,000 | 550 | 1,070 |
| 2007-12-26 | 105,000 | 109,000 | 104,000 | 109,000 | 566 | 1,090 |
| 2007-12-25 | 110,000 | 111,000 | 105,000 | 107,000 | 776 | 1,070 |
| 2007-12-21 | 110,000 | 110,000 | 105,000 | 109,000 | 888 | 1,090 |
| 2007-12-20 | 117,000 | 118,000 | 109,000 | 109,000 | 1,327 | 1,090 |
| 2007-12-19 | 121,000 | 122,000 | 118,000 | 119,000 | 517 | 1,190 |
| 2007-12-18 | 119,000 | 123,000 | 119,000 | 123,000 | 392 | 1,230 |
| 2007-12-17 | 125,000 | 126,000 | 120,000 | 122,000 | 449 | 1,220 |
| 2007-12-14 | 129,000 | 131,000 | 126,000 | 127,000 | 845 | 1,270 |
| 2007-12-13 | 136,000 | 136,000 | 132,000 | 132,000 | 405 | 1,320 |
| 2007-12-12 | 140,000 | 140,000 | 133,000 | 138,000 | 538 | 1,380 |
| 2007-12-11 | 140,000 | 140,000 | 136,000 | 138,000 | 352 | 1,380 |
| 2007-12-10 | 136,000 | 140,000 | 135,000 | 140,000 | 598 | 1,400 |
| 2007-12-07 | 135,000 | 135,000 | 133,000 | 133,000 | 396 | 1,330 |
| 2007-12-06 | 135,000 | 136,000 | 130,000 | 131,000 | 461 | 1,310 |
| 2007-12-05 | 133,000 | 134,000 | 131,000 | 131,000 | 511 | 1,310 |
| 2007-12-04 | 134,000 | 136,000 | 131,000 | 131,000 | 475 | 1,310 |
| 2007-12-03 | 127,000 | 142,000 | 127,000 | 138,000 | 669 | 1,380 |
分割・併合履歴 ： [2013-11-27]1株→100株