2181 パーソルホールディングス(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	758	758	747	753	5,200	25.10
2010-12-29	765	765	750	754	7,800	25.13
2010-12-28	741	753	736	740	41,200	24.67
2010-12-27	754	760	753	756	30,300	25.20
2010-12-24	775	775	765	769	4,300	25.63
2010-12-22	771	773	762	765	7,600	25.50
2010-12-21	780	781	769	769	19,900	25.63
2010-12-20	780	787	774	779	13,100	25.97
2010-12-17	785	790	777	788	17,000	26.27
2010-12-16	785	792	775	780	29,800	26
2010-12-15	784	790	770	790	15,200	26.33
2010-12-14	781	790	777	788	29,800	26.27
2010-12-13	771	786	746	785	20,900	26.17
2010-12-10	785	785	730	782	71,600	26.07
2010-12-09	795	795	780	782	41,500	26.07
2010-12-08	765	780	760	780	30,700	26
2010-12-07	760	780	756	780	30,300	26
2010-12-06	770	770	747	756	25,100	25.20
2010-12-03	750	760	750	755	31,000	25.17
2010-12-02	745	750	732	740	21,000	24.67
2010-12-01	725	740	715	735	9,800	24.50
2010-11-30	726	740	725	725	21,000	24.17
2010-11-29	750	750	723	730	36,600	24.33
2010-11-26	745	748	740	742	13,000	24.73
2010-11-25	740	744	732	735	15,700	24.50
2010-11-24	735	750	735	739	9,800	24.63
2010-11-22	750	752	741	750	7,300	25
2010-11-19	760	760	743	743	8,900	24.77
2010-11-18	734	763	725	763	28,400	25.43
2010-11-17	730	740	730	735	4,300	24.50
2010-11-16	749	750	731	737	6,600	24.57
2010-11-15	734	745	714	741	8,500	24.70
2010-11-12	737	743	734	734	11,700	24.47
2010-11-11	735	748	732	743	12,500	24.77
2010-11-10	730	750	730	742	14,100	24.73
2010-11-09	726	735	716	731	12,200	24.37
2010-11-08	727	736	717	731	24,300	24.37
2010-11-05	715	738	715	730	25,100	24.33
2010-11-04	701	724	701	705	12,500	23.50
2010-11-02	713	713	693	701	13,100	23.37
2010-11-01	715	719	705	711	15,700	23.70
2010-10-29	713	715	681	715	72,800	23.83
2010-10-28	711	713	692	693	53,000	23.10
2010-10-27	708	720	708	714	25,300	23.80
2010-10-26	715	715	703	706	14,100	23.53
2010-10-25	708	717	700	700	14,100	23.33
2010-10-22	697	719	697	714	22,700	23.80
2010-10-21	700	714	691	702	16,000	23.40
2010-10-20	701	703	687	702	18,800	23.40
2010-10-19	720	724	702	710	13,900	23.67
2010-10-18	700	719	700	711	13,900	23.70
2010-10-15	701	705	695	699	14,200	23.30
2010-10-14	706	707	680	698	21,500	23.27
2010-10-13	690	698	684	691	12,400	23.03
2010-10-12	750	750	692	692	38,500	23.07
2010-10-08	750	766	734	735	35,100	24.50
2010-10-07	748	769	740	754	24,900	25.13
2010-10-06	772	772	745	750	19,900	25
2010-10-05	750	774	738	767	23,900	25.57
2010-10-04	731	772	731	758	30,700	25.27
2010-10-01	761	764	750	761	16,100	25.37
2010-09-30	780	780	755	761	19,600	25.37
2010-09-29	779	789	764	776	41,400	25.87
2010-09-28	773	779	762	779	23,100	25.97
2010-09-27	744	770	725	770	30,800	25.67
2010-09-24	750	755	722	742	15,900	24.73
2010-09-22	759	775	749	763	26,500	25.43
2010-09-21	781	783	750	759	10,900	25.30
2010-09-17	778	790	772	781	12,000	26.03
2010-09-16	795	795	770	779	7,400	25.97
2010-09-15	772	793	772	788	33,400	26.27
2010-09-14	771	787	760	775	6,000	25.83
2010-09-13	791	792	776	777	7,700	25.90
2010-09-10	800	800	770	792	40,500	26.40
2010-09-09	766	778	766	774	6,000	25.80
2010-09-08	761	764	760	764	3,500	25.47
2010-09-07	764	779	749	776	5,000	25.87
2010-09-06	770	780	768	777	6,100	25.90
2010-09-03	752	780	746	778	10,500	25.93
2010-09-02	759	759	726	758	10,000	25.27
2010-09-01	740	763	710	719	34,000	23.97
2010-08-31	767	780	717	733	24,300	24.43
2010-08-30	785	785	769	784	22,800	26.13
2010-08-27	730	770	730	765	23,200	25.50
2010-08-26	730	738	725	738	11,700	24.60
2010-08-25	716	731	701	730	6,100	24.33
2010-08-24	686	719	686	716	14,000	23.87
2010-08-23	710	720	700	701	10,800	23.37
2010-08-20	737	737	714	715	7,700	23.83
2010-08-19	730	744	729	737	24,700	24.57
2010-08-18	711	727	703	727	13,900	24.23
2010-08-17	691	715	681	711	12,800	23.70
2010-08-16	693	707	687	703	9,000	23.43
2010-08-13	696	711	676	702	13,900	23.40
2010-08-12	670	700	661	699	15,700	23.30
2010-08-11	699	699	670	680	18,000	22.67
2010-08-10	720	730	709	709	11,100	23.63
2010-08-09	710	723	701	720	10,500	24
2010-08-06	706	739	706	725	17,100	24.17
2010-08-05	709	720	709	716	12,200	23.87
2010-08-04	722	736	688	701	45,500	23.37
2010-08-03	731	744	729	732	8,900	24.40
2010-08-02	724	738	724	725	10,900	24.17
2010-07-30	720	725	708	715	24,900	23.83
2010-07-29	732	740	731	731	10,400	24.37
2010-07-28	741	749	737	743	26,200	24.77
2010-07-27	732	764	732	756	19,500	25.20
2010-07-26	725	743	720	729	9,000	24.30
2010-07-23	725	730	721	723	20,300	24.10
2010-07-22	714	726	702	714	17,800	23.80
2010-07-21	728	747	722	725	13,700	24.17
2010-07-20	706	728	706	724	11,600	24.13
2010-07-16	742	742	730	736	7,600	24.53
2010-07-15	754	757	736	741	13,200	24.70
2010-07-14	760	767	753	759	6,800	25.30
2010-07-13	761	762	749	749	15,500	24.97
2010-07-12	775	775	755	760	6,400	25.33
2010-07-09	777	777	767	771	12,600	25.70
2010-07-08	775	778	761	774	16,200	25.80
2010-07-07	765	774	763	768	8,000	25.60
2010-07-06	773	775	764	774	10,400	25.80
2010-07-05	771	775	760	775	9,300	25.83
2010-07-02	788	788	773	778	20,100	25.93
2010-07-01	750	779	750	773	16,500	25.77
2010-06-30	780	796	780	795	10,000	26.50
2010-06-29	795	800	791	799	11,700	26.63
2010-06-28	800	800	781	795	22,800	26.50
2010-06-25	788	802	788	800	18,500	26.67
2010-06-24	800	800	791	794	32,900	26.47
2010-06-23	791	798	791	793	11,300	26.43
2010-06-22	800	805	799	800	41,000	26.67
2010-06-21	795	807	795	800	30,000	26.67
2010-06-18	780	796	779	795	31,300	26.50
2010-06-17	773	787	759	783	28,100	26.10
2010-06-16	785	790	778	781	30,200	26.03
2010-06-15	776	785	776	779	24,800	25.97
2010-06-14	779	785	775	781	29,800	26.03
2010-06-11	770	780	755	776	46,000	25.87
2010-06-10	770	772	769	769	16,200	25.63
2010-06-09	770	774	761	771	11,700	25.70
2010-06-08	745	774	745	768	6,400	25.60
2010-06-07	754	774	753	757	9,200	25.23
2010-06-04	786	789	781	784	5,600	26.13
2010-06-03	790	790	778	786	10,600	26.20
2010-06-02	789	791	777	779	7,900	25.97
2010-06-01	788	790	772	790	12,700	26.33
2010-05-31	757	790	757	787	20,600	26.23
2010-05-28	794	794	779	787	44,600	26.23
2010-05-27	773	785	771	779	28,500	25.97
2010-05-26	741	790	741	788	32,300	26.27
2010-05-25	735	756	729	756	15,200	25.20
2010-05-24	731	747	727	741	15,000	24.70
2010-05-21	752	754	735	738	18,100	24.60
2010-05-20	779	789	773	780	12,700	26
2010-05-19	775	784	751	781	15,600	26.03
2010-05-18	764	782	751	781	28,300	26.03
2010-05-17	768	780	726	773	19,400	25.77
2010-05-14	780	796	776	784	17,000	26.13
2010-05-13	800	800	788	795	14,100	26.50
2010-05-12	800	802	796	800	13,900	26.67
2010-05-11	800	800	786	786	9,400	26.20
2010-05-10	800	800	781	793	16,400	26.43
2010-05-07	770	800	770	791	26,700	26.37
2010-05-06	780	801	776	796	32,500	26.53
2010-04-30	782	807	781	793	37,600	26.43
2010-04-28	779	796	774	786	54,300	26.20
2010-04-27	802	809	798	805	31,200	26.83
2010-04-26	794	810	781	807	54,400	26.90
2010-04-23	775	790	775	779	7,900	25.97
2010-04-22	790	790	771	780	15,800	26
2010-04-21	796	800	780	795	22,800	26.50
2010-04-20	782	797	775	781	16,600	26.03
2010-04-19	781	804	774	780	27,900	26
2010-04-16	812	813	792	796	14,000	26.53
2010-04-15	800	817	790	812	50,200	27.07
2010-04-14	809	809	791	798	30,700	26.60
2010-04-13	786	805	786	805	60,800	26.83
2010-04-12	805	805	785	796	20,900	26.53
2010-04-09	795	801	790	796	22,100	26.53
2010-04-08	801	808	777	804	54,200	26.80
2010-04-07	795	819	782	804	44,000	26.80
2010-04-06	795	798	786	795	30,900	26.50
2010-04-05	786	788	773	786	21,200	26.20
2010-04-02	780	785	773	785	62,000	26.17
2010-04-01	760	771	746	771	50,100	25.70
2010-03-31	770	775	750	756	27,200	25.20
2010-03-30	780	780	751	767	50,000	25.57
2010-03-29	749	796	720	766	100,200	25.53
2010-03-26	730	738	725	735	58,000	24.50
2010-03-25	720	734	720	723	57,100	24.10
2010-03-24	688	718	680	716	53,100	23.87
2010-03-23	670	684	660	674	41,200	22.47
2010-03-19	655	666	637	666	71,200	22.20
2010-03-18	650	666	635	658	89,800	21.93
2010-03-17	648	653	644	650	22,800	21.67
2010-03-16	646	653	637	638	13,200	21.27
2010-03-15	654	655	647	650	14,700	21.67
2010-03-12	660	661	649	654	48,200	21.80
2010-03-11	645	664	645	660	24,500	22
2010-03-10	671	671	651	651	8,700	21.70
2010-03-09	685	685	670	671	15,100	22.37
2010-03-08	695	695	685	687	8,200	22.90
2010-03-05	693	710	681	685	31,900	22.83
2010-03-04	700	708	683	683	42,800	22.77
2010-03-03	714	720	707	714	21,000	23.80
2010-03-02	720	730	716	720	29,800	24
2010-03-01	762	762	720	726	49,000	24.20
2010-02-26	724	740	720	732	37,900	24.40
2010-02-25	725	727	717	720	18,700	24
2010-02-24	730	730	717	718	22,300	23.93
2010-02-23	735	735	715	729	25,300	24.30
2010-02-22	720	757	714	735	38,700	24.50
2010-02-19	730	730	711	713	20,200	23.77
2010-02-18	736	740	726	730	18,600	24.33
2010-02-17	735	741	725	736	20,700	24.53
2010-02-16	730	740	719	720	17,400	24
2010-02-15	777	777	731	732	28,200	24.40
2010-02-12	739	762	718	762	25,400	25.40
2010-02-10	761	761	724	724	21,400	24.13
2010-02-09	766	767	749	761	23,800	25.37
2010-02-08	747	795	735	751	31,900	25.03
2010-02-05	785	791	755	762	20,300	25.40
2010-02-04	751	800	744	800	41,500	26.67
2010-02-03	730	750	730	736	15,600	24.53
2010-02-02	730	737	715	725	18,500	24.17
2010-02-01	728	740	728	738	48,300	24.60
2010-01-29	763	763	742	742	24,800	24.73
2010-01-28	778	778	754	764	29,200	25.47
2010-01-27	758	779	749	769	31,900	25.63
2010-01-26	756	768	742	758	28,900	25.27
2010-01-25	735	747	729	741	25,700	24.70
2010-01-22	751	756	733	743	28,000	24.77
2010-01-21	755	777	740	771	33,200	25.70
2010-01-20	750	752	738	752	20,500	25.07
2010-01-19	733	754	733	751	21,400	25.03
2010-01-18	733	772	733	741	39,100	24.70
2010-01-15	750	757	730	743	55,000	24.77
2010-01-14	722	748	720	735	26,400	24.50
2010-01-13	754	769	725	736	33,300	24.53
2010-01-12	772	775	751	753	36,000	25.10
2010-01-08	761	776	741	763	18,700	25.43
2010-01-07	747	762	730	762	29,100	25.40
2010-01-06	765	767	745	762	26,200	25.40
2010-01-05	742	756	735	753	30,200	25.10
2010-01-04	735	737	725	733	19,300	24.43

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