2181 パーソルホールディングス(株) の時系列データ [2009年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2009-12-30 | 730 | 735 | 720 | 731 | 24,300 | 24.37 |
2009-12-29 | 732 | 742 | 713 | 721 | 55,600 | 24.03 |
2009-12-28 | 701 | 747 | 696 | 741 | 86,900 | 24.70 |
2009-12-25 | 701 | 715 | 680 | 712 | 72,800 | 23.73 |
2009-12-24 | 700 | 732 | 690 | 727 | 42,200 | 24.23 |
2009-12-22 | 730 | 734 | 694 | 709 | 66,600 | 23.63 |
2009-12-21 | 760 | 763 | 726 | 726 | 67,800 | 24.20 |
2009-12-18 | 782 | 792 | 760 | 765 | 122,800 | 25.50 |
2009-12-17 | 810 | 810 | 797 | 802 | 30,500 | 26.73 |
2009-12-16 | 800 | 819 | 793 | 807 | 25,700 | 26.90 |
2009-12-15 | 781 | 810 | 780 | 796 | 19,900 | 26.53 |
2009-12-14 | 800 | 803 | 775 | 797 | 42,400 | 26.57 |
2009-12-11 | 849 | 849 | 791 | 809 | 99,000 | 26.97 |
2009-12-10 | 923 | 923 | 861 | 872 | 33,800 | 29.07 |
2009-12-09 | 840 | 888 | 840 | 883 | 24,300 | 29.43 |
2009-12-08 | 854 | 872 | 840 | 841 | 11,800 | 28.03 |
2009-12-07 | 916 | 919 | 858 | 864 | 41,200 | 28.80 |
2009-12-04 | 866 | 882 | 846 | 853 | 24,000 | 28.43 |
2009-12-03 | 900 | 910 | 886 | 906 | 31,200 | 30.20 |
2009-12-02 | 849 | 907 | 844 | 884 | 41,200 | 29.47 |
2009-12-01 | 829 | 850 | 820 | 836 | 25,900 | 27.87 |
2009-11-30 | 785 | 839 | 780 | 829 | 42,000 | 27.63 |
2009-11-27 | 795 | 805 | 778 | 790 | 45,500 | 26.33 |
2009-11-26 | 781 | 815 | 771 | 805 | 54,400 | 26.83 |
2009-11-25 | 820 | 830 | 775 | 791 | 71,400 | 26.37 |
2009-11-24 | 805 | 840 | 801 | 840 | 19,700 | 28 |
2009-11-20 | 806 | 824 | 798 | 817 | 24,000 | 27.23 |
2009-11-19 | 810 | 826 | 778 | 807 | 46,000 | 26.90 |
2009-11-18 | 815 | 835 | 781 | 791 | 56,700 | 26.37 |
2009-11-17 | 764 | 840 | 764 | 806 | 82,300 | 26.87 |
2009-11-16 | 772 | 794 | 750 | 754 | 40,300 | 25.13 |
2009-11-13 | 810 | 810 | 778 | 782 | 28,700 | 26.07 |
2009-11-12 | 775 | 818 | 760 | 805 | 41,700 | 26.83 |
2009-11-11 | 830 | 830 | 785 | 785 | 43,500 | 26.17 |
2009-11-10 | 819 | 828 | 794 | 825 | 64,000 | 27.50 |
2009-11-09 | 800 | 828 | 798 | 809 | 24,200 | 26.97 |
2009-11-06 | 830 | 838 | 807 | 820 | 41,800 | 27.33 |
2009-11-05 | 820 | 848 | 780 | 818 | 45,900 | 27.27 |
2009-11-04 | 800 | 828 | 796 | 810 | 108,300 | 27 |
2009-11-02 | 800 | 834 | 799 | 813 | 92,600 | 27.10 |
2009-10-30 | 772 | 810 | 770 | 804 | 118,500 | 26.80 |
2009-10-29 | 821 | 856 | 750 | 750 | 181,400 | 25 |
2009-10-28 | 855 | 874 | 835 | 850 | 87,300 | 28.33 |
2009-10-27 | 852 | 870 | 817 | 863 | 195,700 | 28.77 |
2009-10-26 | 854 | 875 | 837 | 858 | 69,200 | 28.60 |
2009-10-23 | 899 | 899 | 833 | 837 | 148,400 | 27.90 |
2009-10-22 | 910 | 912 | 875 | 909 | 68,000 | 30.30 |
2009-10-21 | 879 | 908 | 868 | 886 | 54,300 | 29.53 |
2009-10-20 | 949 | 949 | 870 | 889 | 64,500 | 29.63 |
2009-10-19 | 939 | 940 | 870 | 899 | 66,600 | 29.97 |
2009-10-16 | 918 | 969 | 910 | 923 | 50,700 | 30.77 |
2009-10-15 | 919 | 990 | 891 | 908 | 116,700 | 30.27 |
2009-10-14 | 915 | 935 | 889 | 921 | 97,000 | 30.70 |
2009-10-13 | 920 | 947 | 901 | 911 | 49,200 | 30.37 |
2009-10-09 | 924 | 930 | 893 | 900 | 37,000 | 30 |
2009-10-08 | 950 | 950 | 870 | 914 | 94,500 | 30.47 |
2009-10-07 | 824 | 850 | 808 | 850 | 55,800 | 28.33 |
2009-10-06 | 809 | 830 | 790 | 830 | 33,500 | 27.67 |
2009-10-05 | 800 | 820 | 797 | 820 | 32,500 | 27.33 |
2009-10-02 | 780 | 813 | 776 | 802 | 13,000 | 26.73 |
2009-10-01 | 810 | 815 | 786 | 815 | 42,500 | 27.17 |
2009-09-30 | 800 | 814 | 782 | 814 | 27,800 | 27.13 |
2009-09-29 | 798 | 808 | 780 | 808 | 7,800 | 26.93 |
2009-09-28 | 829 | 829 | 780 | 815 | 32,400 | 27.17 |
2009-09-25 | 800 | 833 | 765 | 833 | 48,900 | 27.77 |
2009-09-24 | 798 | 814 | 759 | 759 | 32,100 | 25.30 |
2009-09-18 | 793 | 801 | 777 | 800 | 21,900 | 26.67 |
2009-09-17 | 794 | 810 | 782 | 792 | 19,300 | 26.40 |
2009-09-16 | 800 | 814 | 790 | 790 | 22,000 | 26.33 |
2009-09-15 | 797 | 820 | 790 | 801 | 12,200 | 26.70 |
2009-09-14 | 805 | 820 | 780 | 789 | 13,200 | 26.30 |
2009-09-11 | 820 | 840 | 789 | 813 | 76,000 | 27.10 |
2009-09-10 | 767 | 819 | 758 | 775 | 41,800 | 25.83 |
2009-09-09 | 785 | 786 | 764 | 777 | 4,000 | 25.90 |
2009-09-08 | 775 | 781 | 768 | 775 | 17,200 | 25.83 |
2009-09-07 | 768 | 798 | 768 | 788 | 10,400 | 26.27 |
2009-09-04 | 774 | 774 | 751 | 758 | 11,200 | 25.27 |
2009-09-03 | 740 | 779 | 736 | 775 | 6,700 | 25.83 |
2009-09-02 | 740 | 769 | 726 | 757 | 20,000 | 25.23 |
2009-09-01 | 790 | 790 | 758 | 771 | 6,500 | 25.70 |
2009-08-31 | 818 | 839 | 790 | 790 | 13,600 | 26.33 |
2009-08-28 | 820 | 849 | 808 | 821 | 34,300 | 27.37 |
2009-08-27 | 794 | 814 | 790 | 814 | 22,100 | 27.13 |
2009-08-26 | 820 | 820 | 767 | 800 | 20,700 | 26.67 |
2009-08-25 | 800 | 821 | 800 | 800 | 19,000 | 26.67 |
2009-08-24 | 810 | 849 | 810 | 836 | 38,500 | 27.87 |
2009-08-21 | 779 | 798 | 757 | 791 | 47,000 | 26.37 |
2009-08-20 | 732 | 777 | 732 | 772 | 42,600 | 25.73 |
2009-08-19 | 728 | 746 | 728 | 739 | 23,600 | 24.63 |
2009-08-18 | 750 | 751 | 735 | 736 | 17,400 | 24.53 |
2009-08-17 | 766 | 766 | 727 | 751 | 22,800 | 25.03 |
2009-08-14 | 728 | 765 | 728 | 765 | 30,300 | 25.50 |
2009-08-13 | 728 | 740 | 726 | 729 | 11,500 | 24.30 |
2009-08-12 | 738 | 739 | 725 | 726 | 12,700 | 24.20 |
2009-08-11 | 735 | 740 | 725 | 738 | 6,000 | 24.60 |
2009-08-10 | 746 | 746 | 726 | 735 | 8,600 | 24.50 |
2009-08-07 | 722 | 736 | 715 | 736 | 8,200 | 24.53 |
2009-08-06 | 745 | 745 | 727 | 742 | 2,900 | 24.73 |
2009-08-05 | 744 | 761 | 715 | 740 | 16,800 | 24.67 |
2009-08-04 | 760 | 760 | 736 | 736 | 11,300 | 24.53 |
2009-08-03 | 750 | 750 | 739 | 750 | 8,900 | 25 |
2009-07-31 | 736 | 748 | 725 | 725 | 7,300 | 24.17 |
2009-07-30 | 721 | 750 | 721 | 735 | 36,400 | 24.50 |
2009-07-29 | 735 | 750 | 727 | 727 | 8,300 | 24.23 |
2009-07-28 | 770 | 770 | 736 | 745 | 17,100 | 24.83 |
2009-07-27 | 714 | 775 | 714 | 772 | 31,300 | 25.73 |
2009-07-24 | 720 | 733 | 701 | 701 | 53,500 | 23.37 |
2009-07-23 | 724 | 742 | 722 | 723 | 10,000 | 24.10 |
2009-07-22 | 729 | 740 | 724 | 740 | 9,400 | 24.67 |
2009-07-21 | 710 | 739 | 709 | 739 | 7,900 | 24.63 |
2009-07-17 | 702 | 718 | 700 | 706 | 17,300 | 23.53 |
2009-07-16 | 710 | 725 | 707 | 712 | 5,700 | 23.73 |
2009-07-15 | 712 | 712 | 691 | 701 | 15,000 | 23.37 |
2009-07-14 | 720 | 730 | 700 | 711 | 13,200 | 23.70 |
2009-07-13 | 747 | 748 | 720 | 720 | 20,200 | 24 |
2009-07-10 | 752 | 768 | 735 | 737 | 17,500 | 24.57 |
2009-07-09 | 728 | 753 | 728 | 742 | 40,100 | 24.73 |
2009-07-08 | 751 | 768 | 730 | 758 | 23,500 | 25.27 |
2009-07-07 | 786 | 798 | 761 | 771 | 24,200 | 25.70 |
2009-07-06 | 754 | 790 | 754 | 778 | 22,600 | 25.93 |
2009-07-03 | 761 | 761 | 744 | 744 | 13,000 | 24.80 |
2009-07-02 | 767 | 774 | 760 | 761 | 15,700 | 25.37 |
2009-07-01 | 784 | 784 | 764 | 764 | 11,900 | 25.47 |
2009-06-30 | 780 | 799 | 774 | 794 | 19,400 | 26.47 |
2009-06-29 | 850 | 850 | 761 | 770 | 83,700 | 25.67 |
2009-06-26 | 800 | 815 | 790 | 810 | 50,400 | 27 |
2009-06-25 | 780 | 795 | 760 | 789 | 83,300 | 26.30 |
2009-06-24 | 760 | 779 | 760 | 770 | 48,100 | 25.67 |
2009-06-23 | 749 | 787 | 736 | 770 | 28,600 | 25.67 |
2009-06-22 | 738 | 779 | 730 | 755 | 59,000 | 25.17 |
2009-06-19 | 728 | 800 | 718 | 718 | 41,500 | 23.93 |
2009-06-18 | 733 | 740 | 720 | 734 | 26,700 | 24.47 |
2009-06-17 | 751 | 763 | 712 | 748 | 38,900 | 24.93 |
2009-06-16 | 813 | 813 | 740 | 751 | 43,000 | 25.03 |
2009-06-15 | 780 | 811 | 780 | 803 | 33,300 | 26.77 |
2009-06-12 | 810 | 810 | 742 | 780 | 50,500 | 26 |
2009-06-11 | 783 | 788 | 750 | 774 | 14,300 | 25.80 |
2009-06-10 | 730 | 775 | 730 | 763 | 26,400 | 25.43 |
2009-06-09 | 720 | 740 | 716 | 725 | 13,600 | 24.17 |
2009-06-08 | 721 | 736 | 721 | 721 | 18,300 | 24.03 |
2009-06-05 | 709 | 718 | 705 | 711 | 25,400 | 23.70 |
2009-06-04 | 698 | 705 | 688 | 700 | 24,000 | 23.33 |
2009-06-03 | 684 | 698 | 680 | 688 | 21,200 | 22.93 |
2009-06-02 | 707 | 707 | 664 | 677 | 122,100 | 22.57 |
2009-06-01 | 682 | 712 | 678 | 709 | 22,100 | 23.63 |
2009-05-29 | 691 | 702 | 675 | 680 | 27,000 | 22.67 |
2009-05-28 | 701 | 715 | 690 | 704 | 82,200 | 23.47 |
2009-05-27 | 686 | 700 | 685 | 695 | 13,900 | 23.17 |
2009-05-26 | 680 | 699 | 678 | 680 | 25,400 | 22.67 |
2009-05-25 | 690 | 702 | 679 | 680 | 15,000 | 22.67 |
2009-05-22 | 689 | 698 | 680 | 680 | 11,300 | 22.67 |
2009-05-21 | 700 | 709 | 685 | 690 | 17,100 | 23 |
2009-05-20 | 699 | 715 | 696 | 715 | 57,400 | 23.83 |
2009-05-19 | 680 | 697 | 665 | 697 | 41,000 | 23.23 |
2009-05-18 | 688 | 697 | 680 | 680 | 23,600 | 22.67 |
2009-05-15 | 691 | 708 | 689 | 698 | 16,700 | 23.27 |
2009-05-14 | 715 | 715 | 694 | 700 | 16,900 | 23.33 |
2009-05-13 | 701 | 720 | 695 | 716 | 21,400 | 23.87 |
2009-05-12 | 682 | 713 | 675 | 701 | 45,700 | 23.37 |
2009-05-11 | 659 | 685 | 655 | 672 | 60,000 | 22.40 |
2009-05-08 | 654 | 654 | 639 | 649 | 36,000 | 21.63 |
2009-05-07 | 640 | 670 | 640 | 644 | 29,400 | 21.47 |
2009-05-01 | 620 | 625 | 615 | 620 | 31,500 | 20.67 |
2009-04-30 | 590 | 621 | 590 | 590 | 20,900 | 19.67 |
2009-04-28 | 630 | 630 | 600 | 600 | 40,400 | 20 |
2009-04-27 | 593 | 610 | 593 | 610 | 30,000 | 20.33 |
2009-04-24 | 590 | 595 | 578 | 585 | 23,100 | 19.50 |
2009-04-23 | 545 | 612 | 535 | 612 | 36,200 | 20.40 |
2009-04-22 | 550 | 560 | 529 | 551 | 37,300 | 18.37 |
2009-04-21 | 550 | 562 | 539 | 553 | 27,600 | 18.43 |
2009-04-20 | 565 | 577 | 558 | 577 | 21,700 | 19.23 |
2009-04-17 | 552 | 567 | 540 | 540 | 3,100 | 18 |
2009-04-16 | 551 | 589 | 540 | 549 | 28,100 | 18.30 |
2009-04-15 | 555 | 590 | 546 | 552 | 39,200 | 18.40 |
2009-04-14 | 538 | 554 | 533 | 546 | 31,200 | 18.20 |
2009-04-13 | 542 | 542 | 525 | 529 | 3,400 | 17.63 |
2009-04-10 | 529 | 540 | 515 | 535 | 11,100 | 17.83 |
2009-04-09 | 519 | 527 | 514 | 527 | 18,600 | 17.57 |
2009-04-08 | 502 | 515 | 500 | 500 | 31,400 | 16.67 |
2009-04-07 | 518 | 518 | 501 | 505 | 30,700 | 16.83 |
2009-04-06 | 515 | 518 | 501 | 511 | 42,400 | 17.03 |
2009-04-03 | 528 | 528 | 510 | 516 | 29,400 | 17.20 |
2009-04-02 | 520 | 535 | 510 | 518 | 41,400 | 17.27 |
2009-04-01 | 510 | 516 | 501 | 516 | 32,200 | 17.20 |
2009-03-31 | 507 | 517 | 498 | 508 | 41,800 | 16.93 |
2009-03-30 | 512 | 517 | 500 | 509 | 52,000 | 16.97 |
2009-03-27 | 525 | 532 | 500 | 522 | 114,000 | 17.40 |
2009-03-26 | 512 | 525 | 503 | 525 | 46,500 | 17.50 |
2009-03-25 | 530 | 530 | 483 | 498 | 79,900 | 16.60 |
2009-03-24 | 495 | 515 | 494 | 505 | 55,900 | 16.83 |
2009-03-23 | 480 | 483 | 452 | 479 | 45,300 | 15.97 |
2009-03-19 | 478 | 478 | 465 | 473 | 23,500 | 15.77 |
2009-03-18 | 474 | 480 | 440 | 458 | 47,800 | 15.27 |
2009-03-17 | 468 | 469 | 435 | 459 | 43,300 | 15.30 |
2009-03-16 | 445 | 461 | 436 | 458 | 49,400 | 15.27 |
2009-03-13 | 437 | 448 | 425 | 430 | 117,500 | 14.33 |
2009-03-12 | 464 | 470 | 430 | 442 | 75,500 | 14.73 |
2009-03-11 | 463 | 463 | 440 | 449 | 97,100 | 14.97 |
2009-03-10 | 470 | 475 | 446 | 453 | 70,200 | 15.10 |
2009-03-09 | 490 | 492 | 473 | 475 | 89,300 | 15.83 |
2009-03-06 | 484 | 497 | 480 | 486 | 75,800 | 16.20 |
2009-03-05 | 498 | 498 | 486 | 489 | 73,900 | 16.30 |
2009-03-04 | 496 | 507 | 493 | 500 | 103,000 | 16.67 |
2009-03-03 | 487 | 500 | 475 | 491 | 83,100 | 16.37 |
2009-03-02 | 537 | 538 | 445 | 462 | 153,700 | 15.40 |
2009-02-27 | 500 | 527 | 500 | 527 | 48,600 | 17.57 |
2009-02-26 | 522 | 522 | 493 | 511 | 82,300 | 17.03 |
2009-02-25 | 511 | 518 | 499 | 504 | 55,200 | 16.80 |
2009-02-24 | 502 | 507 | 489 | 501 | 52,500 | 16.70 |
2009-02-23 | 495 | 502 | 483 | 500 | 36,800 | 16.67 |
2009-02-20 | 532 | 535 | 487 | 495 | 86,500 | 16.50 |
2009-02-19 | 548 | 548 | 503 | 522 | 31,400 | 17.40 |
2009-02-18 | 519 | 530 | 500 | 530 | 43,400 | 17.67 |
2009-02-17 | 498 | 524 | 492 | 510 | 67,100 | 17 |
2009-02-16 | 530 | 530 | 498 | 507 | 62,400 | 16.90 |
2009-02-13 | 520 | 530 | 509 | 528 | 102,100 | 17.60 |
2009-02-12 | 548 | 569 | 520 | 540 | 68,200 | 18 |
2009-02-10 | 553 | 580 | 553 | 568 | 50,800 | 18.93 |
2009-02-09 | 575 | 587 | 548 | 557 | 43,200 | 18.57 |
2009-02-06 | 557 | 598 | 551 | 595 | 59,900 | 19.83 |
2009-02-05 | 579 | 579 | 560 | 563 | 30,000 | 18.77 |
2009-02-04 | 564 | 584 | 556 | 579 | 19,300 | 19.30 |
2009-02-03 | 618 | 625 | 572 | 574 | 40,200 | 19.13 |
2009-02-02 | 621 | 622 | 601 | 615 | 51,500 | 20.50 |
2009-01-30 | 626 | 628 | 601 | 611 | 25,700 | 20.37 |
2009-01-29 | 620 | 634 | 597 | 614 | 43,200 | 20.47 |
2009-01-28 | 660 | 660 | 607 | 628 | 51,900 | 20.93 |
2009-01-27 | 611 | 628 | 595 | 620 | 91,600 | 20.67 |
2009-01-26 | 610 | 643 | 587 | 591 | 68,200 | 19.70 |
2009-01-23 | 673 | 673 | 601 | 603 | 124,600 | 20.10 |
2009-01-22 | 650 | 710 | 633 | 673 | 163,900 | 22.43 |
2009-01-21 | 600 | 634 | 590 | 620 | 81,300 | 20.67 |
2009-01-20 | 600 | 617 | 594 | 610 | 79,400 | 20.33 |
2009-01-19 | 600 | 605 | 577 | 594 | 63,300 | 19.80 |
2009-01-16 | 599 | 599 | 569 | 577 | 52,300 | 19.23 |
2009-01-15 | 599 | 614 | 550 | 614 | 100,000 | 20.47 |
2009-01-14 | 654 | 654 | 610 | 629 | 63,700 | 20.97 |
2009-01-13 | 634 | 644 | 612 | 624 | 48,900 | 20.80 |
2009-01-09 | 695 | 695 | 660 | 661 | 32,300 | 22.03 |
2009-01-08 | 712 | 712 | 670 | 685 | 25,900 | 22.83 |
2009-01-07 | 686 | 725 | 667 | 702 | 63,000 | 23.40 |
2009-01-06 | 692 | 692 | 653 | 656 | 3,600 | 21.87 |
2009-01-05 | 719 | 722 | 673 | 680 | 6,700 | 22.67 |
分割・併合履歴 : [2023-09-28]1株→10株 [2015-10-26]1株→3株