2181 パーソルホールディングス(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	1,083	1,113	1,058	1,068	72,200	35.60
2012-12-27	1,100	1,116	1,088	1,088	65,400	36.27
2012-12-26	1,091	1,095	1,083	1,089	49,500	36.30
2012-12-25	1,080	1,090	1,080	1,082	79,800	36.07
2012-12-21	1,092	1,098	1,081	1,084	46,600	36.13
2012-12-20	1,083	1,100	1,080	1,092	35,100	36.40
2012-12-19	1,120	1,123	1,070	1,083	80,200	36.10
2012-12-18	1,126	1,130	1,121	1,123	21,100	37.43
2012-12-17	1,101	1,126	1,096	1,116	36,000	37.20
2012-12-14	1,096	1,131	1,096	1,104	81,600	36.80
2012-12-13	1,160	1,160	1,125	1,126	56,900	37.53
2012-12-12	1,174	1,178	1,133	1,169	94,700	38.97
2012-12-11	1,139	1,158	1,096	1,115	104,100	37.17
2012-12-10	1,055	1,080	1,055	1,079	74,000	35.97
2012-12-07	1,056	1,062	1,055	1,059	57,200	35.30
2012-12-06	1,060	1,062	1,046	1,053	71,800	35.10
2012-12-05	1,047	1,054	1,041	1,046	57,400	34.87
2012-12-04	997	1,048	997	1,041	44,200	34.70
2012-12-03	1,020	1,020	978	1,002	34,600	33.40
2012-11-30	1,027	1,037	1,017	1,019	48,800	33.97
2012-11-29	1,050	1,050	1,022	1,033	46,300	34.43
2012-11-28	1,026	1,060	1,021	1,027	102,700	34.23
2012-11-27	1,009	1,016	1,006	1,016	31,900	33.87
2012-11-26	1,015	1,015	996	999	32,700	33.30
2012-11-22	996	1,000	985	985	15,200	32.83
2012-11-21	982	1,006	982	999	40,000	33.30
2012-11-20	973	987	959	972	40,300	32.40
2012-11-19	1,017	1,018	966	973	47,500	32.43
2012-11-16	976	976	950	958	22,100	31.93
2012-11-15	990	990	963	974	25,800	32.47
2012-11-14	1,010	1,010	977	995	20,700	33.17
2012-11-13	989	993	973	980	38,500	32.67
2012-11-12	990	1,020	982	995	39,900	33.17
2012-11-09	974	994	974	980	13,600	32.67
2012-11-08	972	998	971	989	25,300	32.97
2012-11-07	1,022	1,022	981	982	54,000	32.73
2012-11-06	1,000	1,014	990	1,006	125,400	33.53
2012-11-05	974	975	965	971	11,300	32.37
2012-11-02	960	980	946	970	33,500	32.33
2012-11-01	964	964	948	948	14,200	31.60
2012-10-31	962	974	961	961	24,700	32.03
2012-10-30	965	971	960	965	36,900	32.17
2012-10-29	979	979	964	967	51,300	32.23
2012-10-26	943	952	936	949	50,400	31.63
2012-10-25	939	942	927	937	39,400	31.23
2012-10-24	925	950	925	942	31,500	31.40
2012-10-23	942	944	928	936	11,200	31.20
2012-10-22	936	949	936	942	14,100	31.40
2012-10-19	950	961	935	943	17,200	31.43
2012-10-18	950	976	943	950	70,900	31.67
2012-10-17	949	953	938	948	22,300	31.60
2012-10-16	949	958	940	942	29,500	31.40
2012-10-15	943	952	943	947	92,200	31.57
2012-10-12	934	948	933	944	36,900	31.47
2012-10-11	921	963	919	947	526,701	31.57
2012-10-10	923	941	911	936	38,400	31.20
2012-10-09	950	952	927	943	108,400	31.43
2012-10-05	946	954	941	944	24,800	31.47
2012-10-04	939	950	934	945	24,200	31.50
2012-10-03	938	950	933	941	31,900	31.37
2012-10-02	970	970	941	948	19,000	31.60
2012-10-01	963	975	946	972	55,300	32.40
2012-09-28	941	951	932	949	75,000	31.63
2012-09-27	950	950	934	942	26,800	31.40
2012-09-26	934	950	934	944	31,400	31.47
2012-09-25	941	946	937	942	33,700	31.40
2012-09-24	930	945	930	940	17,200	31.33
2012-09-21	937	945	928	933	30,100	31.10
2012-09-20	930	943	923	931	48,000	31.03
2012-09-19	945	947	930	935	71,700	31.17
2012-09-18	942	955	935	939	62,700	31.30
2012-09-14	941	947	931	939	70,400	31.30
2012-09-13	935	936	930	935	22,400	31.17
2012-09-12	931	938	922	935	67,800	31.17
2012-09-11	926	935	919	930	35,700	31
2012-09-10	922	930	915	926	35,500	30.87
2012-09-07	928	931	916	926	37,900	30.87
2012-09-06	918	929	911	922	51,200	30.73
2012-09-05	914	925	912	917	30,100	30.57
2012-09-04	927	947	915	928	29,800	30.93
2012-09-03	940	940	924	929	58,400	30.97
2012-08-31	940	948	936	937	37,500	31.23
2012-08-30	938	960	936	943	33,000	31.43
2012-08-29	950	950	921	935	38,600	31.17
2012-08-28	953	953	928	938	37,800	31.27
2012-08-27	953	956	944	948	23,500	31.60
2012-08-24	920	950	895	948	41,000	31.60
2012-08-23	946	955	944	949	17,600	31.63
2012-08-22	954	960	944	951	14,400	31.70
2012-08-21	960	960	949	951	25,500	31.70
2012-08-20	960	960	948	949	53,200	31.63
2012-08-17	946	955	935	947	50,800	31.57
2012-08-16	928	943	918	931	20,800	31.03
2012-08-15	930	930	920	929	28,500	30.97
2012-08-14	923	926	909	923	44,000	30.77
2012-08-13	915	925	912	919	18,400	30.63
2012-08-10	900	911	896	900	18,900	30
2012-08-09	936	936	908	918	32,700	30.60
2012-08-08	915	924	900	906	32,300	30.20
2012-08-07	900	936	894	900	56,000	30
2012-08-06	891	904	886	900	21,700	30
2012-08-03	880	886	869	881	33,800	29.37
2012-08-02	896	903	887	892	47,700	29.73
2012-08-01	896	904	896	900	11,000	30
2012-07-31	891	907	891	900	33,200	30
2012-07-30	890	905	887	896	37,800	29.87
2012-07-27	905	918	896	912	51,200	30.40
2012-07-26	884	891	877	890	22,600	29.67
2012-07-25	885	893	876	879	49,700	29.30
2012-07-24	900	906	881	885	59,200	29.50
2012-07-23	915	920	886	906	34,500	30.20
2012-07-20	927	940	911	923	42,700	30.77
2012-07-19	942	949	925	931	41,300	31.03
2012-07-18	940	945	934	939	45,500	31.30
2012-07-17	941	943	933	933	40,400	31.10
2012-07-13	931	945	931	938	32,500	31.27
2012-07-12	955	955	920	935	56,300	31.17
2012-07-11	960	962	950	955	42,900	31.83
2012-07-10	962	967	954	958	20,800	31.93
2012-07-09	954	974	954	968	25,800	32.27
2012-07-06	990	990	955	969	100,300	32.30
2012-07-05	961	962	951	960	31,000	32
2012-07-04	971	977	960	962	72,600	32.07
2012-07-03	955	974	951	969	34,100	32.30
2012-07-02	967	976	948	960	43,100	32
2012-06-29	959	973	953	967	70,900	32.23
2012-06-28	982	986	965	969	87,100	32.30
2012-06-27	987	997	979	995	84,700	33.17
2012-06-26	1,006	1,006	977	981	123,400	32.70
2012-06-25	997	1,011	988	991	49,800	33.03
2012-06-22	983	1,006	971	997	93,300	33.23
2012-06-21	959	986	959	980	150,100	32.67
2012-06-20	970	989	970	989	228,000	32.97
2012-06-19	948	963	936	963	53,200	32.10
2012-06-18	949	968	940	953	102,700	31.77
2012-06-15	956	964	943	944	59,600	31.47
2012-06-14	941	958	930	956	55,800	31.87
2012-06-13	939	952	927	947	76,800	31.57
2012-06-12	912	940	905	940	46,700	31.33
2012-06-11	940	940	921	927	60,900	30.90
2012-06-08	936	943	925	933	69,200	31.10
2012-06-07	920	943	900	934	101,800	31.13
2012-06-06	870	909	860	909	74,600	30.30
2012-06-05	848	875	839	868	61,900	28.93
2012-06-04	816	846	815	836	45,900	27.87
2012-06-01	820	831	817	830	107,400	27.67
2012-05-31	807	822	807	821	52,200	27.37
2012-05-30	787	818	787	817	36,800	27.23
2012-05-29	800	800	780	786	68,200	26.20
2012-05-28	815	815	785	786	40,200	26.20
2012-05-25	796	808	788	800	32,500	26.67
2012-05-24	790	800	778	797	22,400	26.57
2012-05-23	780	794	773	790	29,300	26.33
2012-05-22	780	795	777	780	54,300	26
2012-05-21	774	800	774	780	17,300	26
2012-05-18	763	780	761	777	40,800	25.90
2012-05-17	770	782	762	774	30,100	25.80
2012-05-16	784	799	774	777	27,300	25.90
2012-05-15	795	795	777	784	51,900	26.13
2012-05-14	778	800	755	786	40,200	26.20
2012-05-11	803	805	790	792	28,200	26.40
2012-05-10	804	819	800	806	19,900	26.87
2012-05-09	813	826	795	819	39,100	27.30
2012-05-08	827	829	816	826	23,700	27.53
2012-05-07	810	830	803	824	32,400	27.47
2012-05-02	823	840	823	839	41,000	27.97
2012-05-01	834	835	821	822	53,100	27.40
2012-04-27	821	827	813	819	29,500	27.30
2012-04-26	825	829	810	826	31,400	27.53
2012-04-25	800	827	800	822	40,600	27.40
2012-04-24	783	795	781	791	25,500	26.37
2012-04-23	794	810	790	792	38,800	26.40
2012-04-20	818	818	783	798	51,300	26.60
2012-04-19	814	830	808	826	48,100	27.53
2012-04-18	830	832	823	829	33,100	27.63
2012-04-17	822	822	808	817	21,900	27.23
2012-04-16	827	835	818	832	36,100	27.73
2012-04-13	825	827	816	820	24,700	27.33
2012-04-12	807	822	792	816	36,800	27.20
2012-04-11	808	813	798	806	26,500	26.87
2012-04-10	816	817	811	814	18,100	27.13
2012-04-09	797	818	788	812	44,400	27.07
2012-04-06	772	813	768	812	39,000	27.07
2012-04-05	772	772	766	771	8,600	25.70
2012-04-04	764	774	762	772	19,200	25.73
2012-04-03	766	774	759	759	12,900	25.30
2012-04-02	794	794	766	774	18,100	25.80
2012-03-30	805	810	779	779	42,300	25.97
2012-03-29	800	807	797	807	65,900	26.90
2012-03-28	790	802	779	802	86,100	26.73
2012-03-27	760	798	760	798	31,500	26.60
2012-03-26	759	762	739	752	23,500	25.07
2012-03-23	750	760	716	758	13,000	25.27
2012-03-22	759	761	755	758	17,300	25.27
2012-03-21	750	758	744	744	24,400	24.80
2012-03-19	750	762	746	749	17,000	24.97
2012-03-16	756	759	750	755	19,300	25.17
2012-03-15	752	772	752	752	13,300	25.07
2012-03-14	775	779	751	751	17,400	25.03
2012-03-13	773	780	760	760	12,900	25.33
2012-03-12	780	780	773	773	6,100	25.77
2012-03-09	780	790	780	785	68,800	26.17
2012-03-08	780	785	773	776	17,700	25.87
2012-03-07	787	793	775	789	33,000	26.30
2012-03-06	751	778	751	763	10,600	25.43
2012-03-05	764	777	751	751	12,700	25.03
2012-03-02	768	780	768	774	15,700	25.80
2012-03-01	784	785	751	759	17,600	25.30
2012-02-29	777	784	760	784	55,700	26.13
2012-02-28	736	769	736	760	42,300	25.33
2012-02-27	758	767	748	751	35,300	25.03
2012-02-24	771	773	760	767	29,200	25.57
2012-02-23	780	782	756	774	23,500	25.80
2012-02-22	783	786	781	785	32,600	26.17
2012-02-21	780	785	751	754	17,800	25.13
2012-02-20	780	787	779	780	23,200	26
2012-02-17	777	781	772	780	23,800	26
2012-02-16	776	780	775	777	12,300	25.90
2012-02-15	775	782	771	780	24,400	26
2012-02-14	763	780	763	780	14,200	26
2012-02-13	766	778	766	778	9,000	25.93
2012-02-10	766	769	765	766	7,100	25.53
2012-02-09	770	770	756	770	17,300	25.67
2012-02-08	758	770	750	770	34,700	25.67
2012-02-07	751	760	751	756	13,300	25.20
2012-02-06	758	761	756	758	17,800	25.27
2012-02-03	757	765	757	760	32,700	25.33
2012-02-02	757	757	750	756	17,000	25.20
2012-02-01	750	759	748	748	18,500	24.93
2012-01-31	751	751	745	745	6,400	24.83
2012-01-30	749	750	741	746	23,200	24.87
2012-01-27	755	755	738	740	24,400	24.67
2012-01-26	754	760	747	749	19,400	24.97
2012-01-25	734	752	734	752	18,800	25.07
2012-01-24	750	750	733	733	12,900	24.43
2012-01-23	749	749	741	741	6,800	24.70
2012-01-20	747	750	742	750	17,700	25
2012-01-19	731	749	727	727	14,000	24.23
2012-01-18	749	749	731	731	8,700	24.37
2012-01-17	722	750	722	742	12,300	24.73
2012-01-16	735	750	726	750	9,400	25
2012-01-13	741	755	740	748	28,200	24.93
2012-01-12	748	749	726	731	13,300	24.37
2012-01-11	720	749	720	748	10,300	24.93
2012-01-10	745	750	716	716	18,000	23.87
2012-01-06	715	728	715	716	5,300	23.87
2012-01-05	729	731	716	730	3,300	24.33
2012-01-04	728	738	726	737	13,900	24.57

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

2024年11月
日	月	火	水	木	金	土
« 10月31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