2168 (株)パソナグループの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	1,857	1,873	1,852	1,861	61,100	1,861
2022-12-29	1,815	1,854	1,811	1,854	70,100	1,854
2022-12-28	1,836	1,837	1,818	1,826	77,800	1,826
2022-12-27	1,839	1,858	1,837	1,849	59,300	1,849
2022-12-26	1,795	1,819	1,789	1,819	64,400	1,819
2022-12-23	1,795	1,795	1,781	1,784	73,300	1,784
2022-12-22	1,809	1,820	1,781	1,809	73,300	1,809
2022-12-21	1,845	1,856	1,776	1,793	144,200	1,793
2022-12-20	1,938	1,938	1,839	1,845	161,500	1,845
2022-12-19	1,925	1,946	1,919	1,938	50,700	1,938
2022-12-16	1,912	1,941	1,911	1,941	188,900	1,941
2022-12-15	1,945	1,958	1,936	1,947	58,900	1,947
2022-12-14	1,972	1,976	1,951	1,957	43,400	1,957
2022-12-13	1,959	1,975	1,946	1,964	64,900	1,964
2022-12-12	1,955	1,955	1,933	1,940	58,600	1,940
2022-12-09	1,925	1,964	1,925	1,957	77,500	1,957
2022-12-08	1,942	1,942	1,896	1,927	105,100	1,927
2022-12-07	1,930	1,955	1,924	1,929	140,500	1,929
2022-12-06	1,968	1,969	1,948	1,958	97,200	1,958
2022-12-05	2,027	2,029	1,970	1,986	66,100	1,986
2022-12-02	2,057	2,057	2,001	2,015	101,800	2,015
2022-12-01	2,088	2,118	2,067	2,075	107,400	2,075
2022-11-30	2,073	2,080	2,058	2,058	71,100	2,058
2022-11-29	2,084	2,105	2,070	2,083	81,700	2,083
2022-11-28	2,122	2,123	2,097	2,106	64,000	2,106
2022-11-25	2,112	2,122	2,097	2,112	90,900	2,112
2022-11-24	2,115	2,126	2,092	2,112	86,000	2,112
2022-11-22	2,050	2,103	2,043	2,100	122,700	2,100
2022-11-21	2,014	2,055	2,012	2,042	109,500	2,042
2022-11-18	2,037	2,038	2,005	2,005	77,400	2,005
2022-11-17	1,988	2,037	1,988	2,036	79,000	2,036
2022-11-16	1,990	2,007	1,978	2,004	70,400	2,004
2022-11-15	1,987	1,998	1,960	1,990	120,700	1,990
2022-11-14	2,030	2,030	1,985	1,988	54,900	1,988
2022-11-11	2,012	2,023	1,999	2,013	208,400	2,013
2022-11-10	1,987	1,987	1,948	1,972	60,700	1,972
2022-11-09	1,971	2,002	1,971	1,988	66,700	1,988
2022-11-08	1,941	1,980	1,941	1,966	66,600	1,966
2022-11-07	1,958	1,973	1,941	1,941	79,600	1,941
2022-11-04	1,966	1,978	1,936	1,937	156,800	1,937
2022-11-02	2,072	2,074	1,996	1,998	111,400	1,998
2022-11-01	2,064	2,088	2,042	2,088	101,200	2,088
2022-10-31	2,079	2,092	2,027	2,052	114,800	2,052
2022-10-28	1,982	2,060	1,980	2,045	303,800	2,045
2022-10-27	1,977	2,010	1,968	2,009	127,600	2,009
2022-10-26	1,922	1,990	1,921	1,977	191,300	1,977
2022-10-25	1,932	1,932	1,895	1,897	150,900	1,897
2022-10-24	1,958	1,979	1,926	1,932	107,800	1,932
2022-10-21	1,964	1,970	1,945	1,945	148,600	1,945
2022-10-20	2,001	2,020	1,979	1,981	144,200	1,981
2022-10-19	1,990	2,030	1,984	2,030	136,000	2,030
2022-10-18	2,019	2,055	1,993	1,996	261,500	1,996
2022-10-17	2,000	2,021	1,934	1,979	476,000	1,979
2022-10-14	2,159	2,175	2,138	2,150	155,700	2,150
2022-10-13	2,153	2,153	2,102	2,116	102,800	2,116
2022-10-12	2,128	2,159	2,125	2,148	95,100	2,148
2022-10-11	2,093	2,140	2,093	2,128	106,600	2,128
2022-10-07	2,106	2,154	2,085	2,123	103,500	2,123
2022-10-06	2,158	2,179	2,134	2,136	92,900	2,136
2022-10-05	2,170	2,189	2,130	2,158	104,000	2,158
2022-10-04	2,113	2,149	2,100	2,144	125,300	2,144
2022-10-03	1,961	2,076	1,937	2,072	197,800	2,072
2022-09-30	1,987	2,004	1,973	2,000	93,000	2,000
2022-09-29	1,999	2,016	1,968	1,990	127,500	1,990
2022-09-28	1,947	1,964	1,921	1,963	127,300	1,963
2022-09-27	1,927	1,976	1,920	1,961	105,100	1,961
2022-09-26	1,920	1,931	1,899	1,908	88,900	1,908
2022-09-22	1,923	1,955	1,906	1,940	74,300	1,940
2022-09-21	1,973	1,984	1,933	1,942	112,500	1,942
2022-09-20	1,990	2,009	1,979	1,996	95,300	1,996
2022-09-16	1,998	2,021	1,972	1,977	80,700	1,977
2022-09-15	2,015	2,027	1,994	2,020	39,900	2,020
2022-09-14	1,994	2,013	1,981	2,008	100,700	2,008
2022-09-13	2,022	2,073	2,022	2,060	119,700	2,060
2022-09-12	2,034	2,034	1,991	2,006	82,800	2,006
2022-09-09	1,994	2,043	1,994	2,012	140,000	2,012
2022-09-08	2,030	2,040	1,987	1,994	138,100	1,994
2022-09-07	2,015	2,024	1,967	1,991	80,300	1,991
2022-09-06	2,037	2,058	2,014	2,022	52,600	2,022
2022-09-05	1,995	2,038	1,974	2,038	71,600	2,038
2022-09-02	2,066	2,075	1,998	2,020	103,200	2,020
2022-09-01	2,061	2,099	2,053	2,072	94,500	2,072
2022-08-31	2,059	2,103	2,056	2,103	70,200	2,103
2022-08-30	2,078	2,097	2,052	2,082	80,400	2,082
2022-08-29	2,037	2,052	2,020	2,043	90,200	2,043
2022-08-26	2,152	2,152	2,105	2,109	48,000	2,109
2022-08-25	2,095	2,128	2,075	2,119	55,500	2,119
2022-08-24	2,091	2,092	2,066	2,074	68,900	2,074
2022-08-23	2,100	2,107	2,071	2,092	89,900	2,092
2022-08-22	2,118	2,141	2,101	2,131	62,300	2,131
2022-08-19	2,204	2,211	2,163	2,166	46,000	2,166
2022-08-18	2,178	2,205	2,165	2,195	54,400	2,195
2022-08-17	2,193	2,215	2,182	2,205	83,700	2,205
2022-08-16	2,197	2,203	2,157	2,191	80,200	2,191
2022-08-15	2,195	2,211	2,178	2,185	174,500	2,185
2022-08-12	2,144	2,195	2,132	2,195	187,700	2,195
2022-08-10	2,104	2,134	2,086	2,096	76,200	2,096
2022-08-09	2,101	2,145	2,101	2,132	87,800	2,132
2022-08-08	2,141	2,141	2,068	2,093	174,300	2,093
2022-08-05	2,065	2,161	2,060	2,159	245,600	2,159
2022-08-04	2,020	2,072	2,010	2,065	123,000	2,065
2022-08-03	2,009	2,021	1,991	1,998	56,500	1,998
2022-08-02	2,065	2,065	2,004	2,007	71,900	2,007
2022-08-01	2,038	2,078	2,030	2,065	120,400	2,065
2022-07-29	2,012	2,034	2,002	2,034	157,600	2,034
2022-07-28	1,982	1,998	1,956	1,998	85,000	1,998
2022-07-27	1,965	1,973	1,949	1,956	66,500	1,956
2022-07-26	1,946	1,962	1,912	1,956	88,200	1,956
2022-07-25	1,984	1,984	1,946	1,951	96,100	1,951
2022-07-22	2,005	2,017	1,975	2,000	107,500	2,000
2022-07-21	1,990	2,018	1,959	2,018	164,600	2,018
2022-07-20	1,933	1,988	1,925	1,988	225,700	1,988
2022-07-19	1,888	1,987	1,888	1,917	208,100	1,917
2022-07-15	1,950	1,962	1,906	1,955	160,400	1,955
2022-07-14	1,906	1,942	1,876	1,934	131,400	1,934
2022-07-13	1,893	1,925	1,893	1,907	53,600	1,907
2022-07-12	1,941	1,941	1,868	1,881	124,000	1,881
2022-07-11	1,975	1,993	1,953	1,957	106,900	1,957
2022-07-08	1,959	1,976	1,936	1,944	149,300	1,944
2022-07-07	1,895	1,949	1,890	1,948	101,700	1,948
2022-07-06	1,883	1,913	1,883	1,895	62,200	1,895
2022-07-05	1,894	1,917	1,889	1,900	57,900	1,900
2022-07-04	1,871	1,906	1,861	1,887	83,700	1,887
2022-07-01	1,893	1,917	1,838	1,850	95,500	1,850
2022-06-30	1,893	1,906	1,871	1,880	109,100	1,880
2022-06-29	1,852	1,885	1,829	1,880	135,600	1,880
2022-06-28	1,856	1,885	1,853	1,885	92,500	1,885
2022-06-27	1,867	1,876	1,851	1,870	87,900	1,870
2022-06-24	1,781	1,829	1,779	1,827	94,100	1,827
2022-06-23	1,774	1,824	1,770	1,772	85,000	1,772
2022-06-22	1,834	1,839	1,774	1,776	96,700	1,776
2022-06-21	1,784	1,825	1,779	1,813	106,700	1,813
2022-06-20	1,809	1,820	1,755	1,765	127,200	1,765
2022-06-17	1,799	1,809	1,770	1,793	207,200	1,793
2022-06-16	1,919	1,919	1,843	1,847	108,600	1,847
2022-06-15	1,887	1,894	1,863	1,868	133,200	1,868
2022-06-14	1,860	1,907	1,849	1,904	120,800	1,904
2022-06-13	1,923	1,931	1,892	1,900	161,900	1,900
2022-06-10	2,005	2,005	1,971	1,982	189,600	1,982
2022-06-09	2,059	2,075	2,031	2,031	136,300	2,031
2022-06-08	2,060	2,069	2,026	2,048	115,400	2,048
2022-06-07	2,062	2,064	2,036	2,047	64,300	2,047
2022-06-06	2,022	2,064	2,009	2,060	75,700	2,060
2022-06-03	2,070	2,076	2,026	2,048	94,700	2,048
2022-06-02	2,070	2,095	2,002	2,023	143,300	2,023
2022-06-01	2,104	2,131	2,083	2,085	220,700	2,085
2022-05-31	2,095	2,105	2,060	2,096	215,500	2,096
2022-05-30	2,050	2,106	2,032	2,100	306,700	2,100
2022-05-27	2,030	2,051	1,993	2,033	380,500	2,033
2022-05-26	2,005	2,075	1,991	1,991	291,900	1,991
2022-05-25	1,998	2,000	1,956	1,965	104,200	1,965
2022-05-24	2,040	2,040	1,992	2,000	118,000	2,000
2022-05-23	2,050	2,062	2,025	2,049	107,400	2,049
2022-05-20	1,959	2,040	1,940	2,036	157,900	2,036
2022-05-19	1,904	1,953	1,904	1,943	124,800	1,943
2022-05-18	1,994	2,013	1,951	1,960	150,400	1,960
2022-05-17	1,959	1,990	1,954	1,978	101,700	1,978
2022-05-16	1,974	1,991	1,943	1,950	128,100	1,950
2022-05-13	1,909	1,949	1,900	1,947	100,900	1,947
2022-05-12	1,896	1,909	1,860	1,879	199,800	1,879
2022-05-11	1,900	1,958	1,900	1,948	124,700	1,948
2022-05-10	1,931	1,937	1,888	1,930	159,000	1,930
2022-05-09	1,990	1,999	1,966	1,969	140,700	1,969
2022-05-06	2,080	2,080	2,017	2,021	160,700	2,021
2022-05-02	2,053	2,082	2,044	2,074	103,800	2,074
2022-04-28	2,036	2,079	2,022	2,073	111,000	2,073
2022-04-27	2,011	2,061	1,982	2,055	147,500	2,055
2022-04-26	2,068	2,074	2,041	2,061	73,000	2,061
2022-04-25	2,018	2,073	2,018	2,045	97,500	2,045
2022-04-22	2,127	2,127	2,078	2,092	132,300	2,092
2022-04-21	2,153	2,199	2,144	2,152	110,800	2,152
2022-04-20	2,186	2,217	2,156	2,165	120,100	2,165
2022-04-19	2,190	2,203	2,153	2,164	121,900	2,164
2022-04-18	2,218	2,221	2,140	2,181	173,500	2,181
2022-04-15	2,336	2,336	2,234	2,263	246,500	2,263
2022-04-14	2,399	2,425	2,353	2,386	117,300	2,386
2022-04-13	2,311	2,393	2,311	2,392	98,300	2,392
2022-04-12	2,392	2,402	2,315	2,315	98,700	2,315
2022-04-11	2,463	2,463	2,394	2,417	106,400	2,417
2022-04-08	2,491	2,531	2,455	2,471	121,700	2,471
2022-04-07	2,495	2,495	2,430	2,444	103,800	2,444
2022-04-06	2,580	2,597	2,483	2,517	130,700	2,517
2022-04-05	2,600	2,620	2,543	2,593	159,300	2,593
2022-04-04	2,508	2,550	2,462	2,550	113,000	2,550
2022-04-01	2,447	2,508	2,417	2,483	98,200	2,483
2022-03-31	2,455	2,469	2,431	2,465	92,700	2,465
2022-03-30	2,482	2,487	2,431	2,487	80,600	2,487
2022-03-29	2,388	2,438	2,375	2,424	86,400	2,424
2022-03-28	2,423	2,423	2,349	2,356	75,200	2,356
2022-03-25	2,433	2,456	2,406	2,427	47,900	2,427
2022-03-24	2,375	2,433	2,357	2,433	75,700	2,433
2022-03-23	2,362	2,456	2,353	2,425	100,300	2,425
2022-03-22	2,399	2,399	2,311	2,325	115,900	2,325
2022-03-18	2,339	2,360	2,295	2,358	142,100	2,358
2022-03-17	2,320	2,367	2,297	2,339	112,900	2,339
2022-03-16	2,272	2,272	2,202	2,251	86,400	2,251
2022-03-15	2,190	2,235	2,177	2,210	97,100	2,210
2022-03-14	2,170	2,192	2,154	2,158	100,000	2,158
2022-03-11	2,222	2,240	2,127	2,154	148,100	2,154
2022-03-10	2,280	2,289	2,250	2,276	71,200	2,276
2022-03-09	2,250	2,266	2,173	2,197	98,500	2,197
2022-03-08	2,199	2,288	2,181	2,216	95,500	2,216
2022-03-07	2,344	2,344	2,218	2,254	133,900	2,254
2022-03-04	2,439	2,448	2,351	2,381	105,300	2,381
2022-03-03	2,486	2,499	2,444	2,448	88,200	2,448
2022-03-02	2,514	2,538	2,449	2,460	192,700	2,460
2022-03-01	2,558	2,578	2,522	2,553	133,800	2,553
2022-02-28	2,528	2,528	2,450	2,508	111,100	2,508
2022-02-25	2,462	2,535	2,462	2,528	102,400	2,528
2022-02-24	2,408	2,467	2,397	2,433	117,400	2,433
2022-02-22	2,407	2,446	2,390	2,433	77,000	2,433
2022-02-21	2,400	2,466	2,362	2,457	100,900	2,457
2022-02-18	2,384	2,503	2,370	2,465	265,300	2,465
2022-02-17	2,400	2,449	2,339	2,385	227,100	2,385
2022-02-16	2,493	2,507	2,378	2,385	166,100	2,385
2022-02-15	2,550	2,550	2,418	2,443	206,100	2,443
2022-02-14	2,544	2,620	2,520	2,583	227,100	2,583
2022-02-10	2,650	2,656	2,568	2,584	105,800	2,584
2022-02-09	2,509	2,599	2,477	2,577	141,500	2,577
2022-02-08	2,505	2,547	2,461	2,468	100,700	2,468
2022-02-07	2,570	2,587	2,490	2,503	85,300	2,503
2022-02-04	2,566	2,594	2,528	2,560	147,300	2,560
2022-02-03	2,709	2,709	2,558	2,562	200,500	2,562
2022-02-02	2,614	2,729	2,596	2,720	205,700	2,720
2022-02-01	2,536	2,626	2,536	2,567	210,800	2,567
2022-01-31	2,421	2,549	2,392	2,512	336,900	2,512
2022-01-28	2,420	2,440	2,358	2,411	298,900	2,411
2022-01-27	2,546	2,583	2,375	2,395	209,000	2,395
2022-01-26	2,542	2,602	2,540	2,566	99,300	2,566
2022-01-25	2,650	2,679	2,555	2,568	265,400	2,568
2022-01-24	2,665	2,685	2,590	2,655	183,800	2,655
2022-01-21	2,636	2,687	2,610	2,687	149,600	2,687
2022-01-20	2,612	2,705	2,583	2,686	197,200	2,686
2022-01-19	2,722	2,729	2,627	2,640	201,600	2,640
2022-01-18	2,813	2,851	2,772	2,782	172,600	2,782
2022-01-17	2,838	2,910	2,789	2,814	322,500	2,814
2022-01-14	2,900	2,907	2,822	2,865	197,200	2,865
2022-01-13	3,085	3,090	2,921	2,941	191,400	2,941
2022-01-12	3,000	3,130	3,000	3,080	171,200	3,080
2022-01-11	2,956	2,991	2,906	2,977	216,800	2,977
2022-01-07	3,010	3,035	2,933	2,940	166,800	2,940
2022-01-06	3,045	3,095	2,966	2,970	162,500	2,970
2022-01-05	3,280	3,280	3,100	3,110	160,800	3,110
2022-01-04	3,305	3,325	3,250	3,275	105,700	3,275

分割・併合履歴： [2013-11-27]1株→100株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

2168 (株)パソナグループ の時系列データ [2022年度]

2168 (株)パソナグループの時系列データ [2022年度]