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
2009-12-3073073572073124,30024.37
2009-12-2973274271372155,60024.03
2009-12-2870174769674186,90024.70
2009-12-2570171568071272,80023.73
2009-12-2470073269072742,20024.23
2009-12-2273073469470966,60023.63
2009-12-2176076372672667,80024.20
2009-12-18782792760765122,80025.50
2009-12-1781081079780230,50026.73
2009-12-1680081979380725,70026.90
2009-12-1578181078079619,90026.53
2009-12-1480080377579742,40026.57
2009-12-1184984979180999,00026.97
2009-12-1092392386187233,80029.07
2009-12-0984088884088324,30029.43
2009-12-0885487284084111,80028.03
2009-12-0791691985886441,20028.80
2009-12-0486688284685324,00028.43
2009-12-0390091088690631,20030.20
2009-12-0284990784488441,20029.47
2009-12-0182985082083625,90027.87
2009-11-3078583978082942,00027.63
2009-11-2779580577879045,50026.33
2009-11-2678181577180554,40026.83
2009-11-2582083077579171,40026.37
2009-11-2480584080184019,70028
2009-11-2080682479881724,00027.23
2009-11-1981082677880746,00026.90
2009-11-1881583578179156,70026.37
2009-11-1776484076480682,30026.87
2009-11-1677279475075440,30025.13
2009-11-1381081077878228,70026.07
2009-11-1277581876080541,70026.83
2009-11-1183083078578543,50026.17
2009-11-1081982879482564,00027.50
2009-11-0980082879880924,20026.97
2009-11-0683083880782041,80027.33
2009-11-0582084878081845,90027.27
2009-11-04800828796810108,30027
2009-11-0280083479981392,60027.10
2009-10-30772810770804118,50026.80
2009-10-29821856750750181,40025
2009-10-2885587483585087,30028.33
2009-10-27852870817863195,70028.77
2009-10-2685487583785869,20028.60
2009-10-23899899833837148,40027.90
2009-10-2291091287590968,00030.30
2009-10-2187990886888654,30029.53
2009-10-2094994987088964,50029.63
2009-10-1993994087089966,60029.97
2009-10-1691896991092350,70030.77
2009-10-15919990891908116,70030.27
2009-10-1491593588992197,00030.70
2009-10-1392094790191149,20030.37
2009-10-0992493089390037,00030
2009-10-0895095087091494,50030.47
2009-10-0782485080885055,80028.33
2009-10-0680983079083033,50027.67
2009-10-0580082079782032,50027.33
2009-10-0278081377680213,00026.73
2009-10-0181081578681542,50027.17
2009-09-3080081478281427,80027.13
2009-09-297988087808087,80026.93
2009-09-2882982978081532,40027.17
2009-09-2580083376583348,90027.77
2009-09-2479881475975932,10025.30
2009-09-1879380177780021,90026.67
2009-09-1779481078279219,30026.40
2009-09-1680081479079022,00026.33
2009-09-1579782079080112,20026.70
2009-09-1480582078078913,20026.30
2009-09-1182084078981376,00027.10
2009-09-1076781975877541,80025.83
2009-09-097857867647774,00025.90
2009-09-0877578176877517,20025.83
2009-09-0776879876878810,40026.27
2009-09-0477477475175811,20025.27
2009-09-037407797367756,70025.83
2009-09-0274076972675720,00025.23
2009-09-017907907587716,50025.70
2009-08-3181883979079013,60026.33
2009-08-2882084980882134,30027.37
2009-08-2779481479081422,10027.13
2009-08-2682082076780020,70026.67
2009-08-2580082180080019,00026.67
2009-08-2481084981083638,50027.87
2009-08-2177979875779147,00026.37
2009-08-2073277773277242,60025.73
2009-08-1972874672873923,60024.63
2009-08-1875075173573617,40024.53
2009-08-1776676672775122,80025.03
2009-08-1472876572876530,30025.50
2009-08-1372874072672911,50024.30
2009-08-1273873972572612,70024.20
2009-08-117357407257386,00024.60
2009-08-107467467267358,60024.50
2009-08-077227367157368,20024.53
2009-08-067457457277422,90024.73
2009-08-0574476171574016,80024.67
2009-08-0476076073673611,30024.53
2009-08-037507507397508,90025
2009-07-317367487257257,30024.17
2009-07-3072175072173536,40024.50
2009-07-297357507277278,30024.23
2009-07-2877077073674517,10024.83
2009-07-2771477571477231,30025.73
2009-07-2472073370170153,50023.37
2009-07-2372474272272310,00024.10
2009-07-227297407247409,40024.67
2009-07-217107397097397,90024.63
2009-07-1770271870070617,30023.53
2009-07-167107257077125,70023.73
2009-07-1571271269170115,00023.37
2009-07-1472073070071113,20023.70
2009-07-1374774872072020,20024
2009-07-1075276873573717,50024.57
2009-07-0972875372874240,10024.73
2009-07-0875176873075823,50025.27
2009-07-0778679876177124,20025.70
2009-07-0675479075477822,60025.93
2009-07-0376176174474413,00024.80
2009-07-0276777476076115,70025.37
2009-07-0178478476476411,90025.47
2009-06-3078079977479419,40026.47
2009-06-2985085076177083,70025.67
2009-06-2680081579081050,40027
2009-06-2578079576078983,30026.30
2009-06-2476077976077048,10025.67
2009-06-2374978773677028,60025.67
2009-06-2273877973075559,00025.17
2009-06-1972880071871841,50023.93
2009-06-1873374072073426,70024.47
2009-06-1775176371274838,90024.93
2009-06-1681381374075143,00025.03
2009-06-1578081178080333,30026.77
2009-06-1281081074278050,50026
2009-06-1178378875077414,30025.80
2009-06-1073077573076326,40025.43
2009-06-0972074071672513,60024.17
2009-06-0872173672172118,30024.03
2009-06-0570971870571125,40023.70
2009-06-0469870568870024,00023.33
2009-06-0368469868068821,20022.93
2009-06-02707707664677122,10022.57
2009-06-0168271267870922,10023.63
2009-05-2969170267568027,00022.67
2009-05-2870171569070482,20023.47
2009-05-2768670068569513,90023.17
2009-05-2668069967868025,40022.67
2009-05-2569070267968015,00022.67
2009-05-2268969868068011,30022.67
2009-05-2170070968569017,10023
2009-05-2069971569671557,40023.83
2009-05-1968069766569741,00023.23
2009-05-1868869768068023,60022.67
2009-05-1569170868969816,70023.27
2009-05-1471571569470016,90023.33
2009-05-1370172069571621,40023.87
2009-05-1268271367570145,70023.37
2009-05-1165968565567260,00022.40
2009-05-0865465463964936,00021.63
2009-05-0764067064064429,40021.47
2009-05-0162062561562031,50020.67
2009-04-3059062159059020,90019.67
2009-04-2863063060060040,40020
2009-04-2759361059361030,00020.33
2009-04-2459059557858523,10019.50
2009-04-2354561253561236,20020.40
2009-04-2255056052955137,30018.37
2009-04-2155056253955327,60018.43
2009-04-2056557755857721,70019.23
2009-04-175525675405403,10018
2009-04-1655158954054928,10018.30
2009-04-1555559054655239,20018.40
2009-04-1453855453354631,20018.20
2009-04-135425425255293,40017.63
2009-04-1052954051553511,10017.83
2009-04-0951952751452718,60017.57
2009-04-0850251550050031,40016.67
2009-04-0751851850150530,70016.83
2009-04-0651551850151142,40017.03
2009-04-0352852851051629,40017.20
2009-04-0252053551051841,40017.27
2009-04-0151051650151632,20017.20
2009-03-3150751749850841,80016.93
2009-03-3051251750050952,00016.97
2009-03-27525532500522114,00017.40
2009-03-2651252550352546,50017.50
2009-03-2553053048349879,90016.60
2009-03-2449551549450555,90016.83
2009-03-2348048345247945,30015.97
2009-03-1947847846547323,50015.77
2009-03-1847448044045847,80015.27
2009-03-1746846943545943,30015.30
2009-03-1644546143645849,40015.27
2009-03-13437448425430117,50014.33
2009-03-1246447043044275,50014.73
2009-03-1146346344044997,10014.97
2009-03-1047047544645370,20015.10
2009-03-0949049247347589,30015.83
2009-03-0648449748048675,80016.20
2009-03-0549849848648973,90016.30
2009-03-04496507493500103,00016.67
2009-03-0348750047549183,10016.37
2009-03-02537538445462153,70015.40
2009-02-2750052750052748,60017.57
2009-02-2652252249351182,30017.03
2009-02-2551151849950455,20016.80
2009-02-2450250748950152,50016.70
2009-02-2349550248350036,80016.67
2009-02-2053253548749586,50016.50
2009-02-1954854850352231,40017.40
2009-02-1851953050053043,40017.67
2009-02-1749852449251067,10017
2009-02-1653053049850762,40016.90
2009-02-13520530509528102,10017.60
2009-02-1254856952054068,20018
2009-02-1055358055356850,80018.93
2009-02-0957558754855743,20018.57
2009-02-0655759855159559,90019.83
2009-02-0557957956056330,00018.77
2009-02-0456458455657919,30019.30
2009-02-0361862557257440,20019.13
2009-02-0262162260161551,50020.50
2009-01-3062662860161125,70020.37
2009-01-2962063459761443,20020.47
2009-01-2866066060762851,90020.93
2009-01-2761162859562091,60020.67
2009-01-2661064358759168,20019.70
2009-01-23673673601603124,60020.10
2009-01-22650710633673163,90022.43
2009-01-2160063459062081,30020.67
2009-01-2060061759461079,40020.33
2009-01-1960060557759463,30019.80
2009-01-1659959956957752,30019.23
2009-01-15599614550614100,00020.47
2009-01-1465465461062963,70020.97
2009-01-1363464461262448,90020.80
2009-01-0969569566066132,30022.03
2009-01-0871271267068525,90022.83
2009-01-0768672566770263,00023.40
2009-01-066926926536563,60021.87
2009-01-057197226736806,70022.67

分割・併合履歴 : [2023-09-28]1株→10株 [2015-10-26]1株→3株