2181 パーソルホールディングス(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 707 | 719 | 697 | 719 | 18,100 | 23.97 |
| 2008-12-29 | 711 | 728 | 710 | 727 | 39,700 | 24.23 |
| 2008-12-26 | 653 | 685 | 653 | 681 | 22,900 | 22.70 |
| 2008-12-25 | 661 | 689 | 658 | 663 | 8,200 | 22.10 |
| 2008-12-24 | 674 | 691 | 642 | 671 | 23,000 | 22.37 |
| 2008-12-22 | 671 | 675 | 640 | 670 | 23,500 | 22.33 |
| 2008-12-19 | 664 | 675 | 660 | 671 | 16,800 | 22.37 |
| 2008-12-18 | 676 | 682 | 669 | 674 | 28,500 | 22.47 |
| 2008-12-17 | 688 | 688 | 665 | 686 | 49,400 | 22.87 |
| 2008-12-16 | 674 | 674 | 635 | 650 | 69,900 | 21.67 |
| 2008-12-15 | 648 | 679 | 615 | 663 | 81,100 | 22.10 |
| 2008-12-12 | 660 | 669 | 616 | 648 | 206,400 | 21.60 |
| 2008-12-11 | 619 | 680 | 590 | 669 | 215,500 | 22.30 |
| 2008-12-10 | 650 | 650 | 600 | 626 | 262,500 | 20.87 |
| 2008-12-09 | 618 | 622 | 600 | 612 | 109,500 | 20.40 |
| 2008-12-08 | 602 | 609 | 571 | 609 | 79,700 | 20.30 |
| 2008-12-05 | 565 | 584 | 543 | 561 | 60,800 | 18.70 |
| 2008-12-04 | 560 | 584 | 560 | 575 | 52,400 | 19.17 |
| 2008-12-03 | 560 | 581 | 543 | 560 | 121,500 | 18.67 |
| 2008-12-02 | 546 | 571 | 543 | 560 | 32,800 | 18.67 |
| 2008-12-01 | 560 | 581 | 557 | 581 | 126,900 | 19.37 |
| 2008-11-28 | 510 | 550 | 501 | 546 | 96,600 | 18.20 |
| 2008-11-27 | 501 | 512 | 500 | 510 | 87,300 | 17 |
| 2008-11-26 | 506 | 519 | 500 | 500 | 51,100 | 16.67 |
| 2008-11-25 | 506 | 526 | 500 | 526 | 92,800 | 17.53 |
| 2008-11-21 | 510 | 528 | 500 | 516 | 126,600 | 17.20 |
| 2008-11-20 | 538 | 552 | 513 | 520 | 72,400 | 17.33 |
| 2008-11-19 | 545 | 559 | 530 | 538 | 21,300 | 17.93 |
| 2008-11-18 | 522 | 568 | 521 | 545 | 57,900 | 18.17 |
| 2008-11-17 | 525 | 542 | 515 | 531 | 138,100 | 17.70 |
| 2008-11-14 | 531 | 546 | 527 | 546 | 57,600 | 18.20 |
| 2008-11-13 | 524 | 556 | 523 | 543 | 28,300 | 18.10 |
| 2008-11-12 | 545 | 583 | 522 | 570 | 87,100 | 19 |
| 2008-11-11 | 581 | 596 | 540 | 585 | 154,200 | 19.50 |
| 2008-11-10 | 565 | 598 | 539 | 591 | 67,600 | 19.70 |
| 2008-11-07 | 604 | 604 | 570 | 570 | 28,100 | 19 |
| 2008-11-06 | 584 | 620 | 571 | 610 | 95,500 | 20.33 |
| 2008-11-05 | 595 | 597 | 575 | 590 | 74,000 | 19.67 |
| 2008-11-04 | 502 | 565 | 502 | 558 | 53,500 | 18.60 |
| 2008-10-31 | 525 | 560 | 508 | 512 | 79,900 | 17.07 |
| 2008-10-30 | 518 | 555 | 511 | 545 | 55,100 | 18.17 |
| 2008-10-29 | 502 | 525 | 487 | 518 | 116,600 | 17.27 |
| 2008-10-28 | 561 | 561 | 496 | 502 | 77,200 | 16.73 |
| 2008-10-27 | 501 | 550 | 501 | 501 | 33,600 | 16.70 |
| 2008-10-24 | 585 | 585 | 536 | 564 | 93,400 | 18.80 |
| 2008-10-23 | 555 | 565 | 528 | 565 | 52,400 | 18.83 |
| 2008-10-22 | 600 | 600 | 551 | 552 | 32,700 | 18.40 |
| 2008-10-21 | 618 | 619 | 585 | 600 | 71,300 | 20 |
| 2008-10-20 | 600 | 600 | 565 | 598 | 72,700 | 19.93 |
| 2008-10-17 | 600 | 615 | 555 | 588 | 33,400 | 19.60 |
| 2008-10-16 | 522 | 608 | 498 | 560 | 106,300 | 18.67 |
| 2008-10-15 | 525 | 532 | 481 | 512 | 25,300 | 17.07 |
| 2008-10-14 | 513 | 520 | 489 | 515 | 23,500 | 17.17 |
| 2008-10-10 | 540 | 540 | 456 | 458 | 100,700 | 15.27 |
| 2008-10-09 | 493 | 544 | 474 | 533 | 36,800 | 17.77 |
| 2008-10-08 | 529 | 530 | 468 | 478 | 73,800 | 15.93 |
| 2008-10-07 | 437 | 520 | 437 | 506 | 83,200 | 16.87 |
| 2008-10-06 | 557 | 557 | 511 | 532 | 127,800 | 17.73 |
| 2008-10-03 | 642 | 642 | 552 | 552 | 78,200 | 18.40 |
| 2008-10-02 | 668 | 678 | 645 | 652 | 52,800 | 21.73 |
| 2008-10-01 | 711 | 722 | 675 | 698 | 45,800 | 23.27 |
分割・併合履歴 ： [2023-09-28]1株→10株 [2015-10-26]1株→3株
