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

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