2181 パーソルホールディングス(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	2,800	2,818	2,784	2,797	272,400	93.23
2013-12-27	2,800	2,800	2,757	2,795	330,600	93.17
2013-12-26	2,720	2,785	2,704	2,776	298,100	92.53
2013-12-25	2,701	2,742	2,701	2,727	245,600	90.90
2013-12-24	2,710	2,747	2,701	2,723	423,600	90.77
2013-12-20	2,685	2,738	2,660	2,724	603,901	90.80
2013-12-19	2,710	2,710	2,663	2,689	515,401	89.63
2013-12-18	2,648	2,721	2,647	2,710	483,000	90.33
2013-12-17	2,604	2,644	2,604	2,627	227,900	87.57
2013-12-16	2,705	2,710	2,602	2,603	328,200	86.77
2013-12-13	2,743	2,780	2,704	2,726	294,900	90.87
2013-12-12	2,705	2,780	2,698	2,759	304,100	91.97
2013-12-11	2,741	2,768	2,716	2,731	314,200	91.03
2013-12-10	2,705	2,720	2,672	2,711	431,700	90.37
2013-12-09	2,700	2,749	2,690	2,725	314,300	90.83
2013-12-06	2,740	2,756	2,651	2,686	420,200	89.53
2013-12-05	2,770	2,828	2,752	2,753	958,301	91.77
2013-12-04	2,750	2,788	2,732	2,762	762,801	92.07
2013-12-03	2,740	2,767	2,712	2,755	842,401	91.83
2013-12-02	2,670	2,765	2,668	2,760	657,101	92
2013-11-29	2,665	2,680	2,615	2,658	337,900	88.60
2013-11-28	2,636	2,670	2,591	2,660	564,201	88.67
2013-11-27	2,670	2,674	2,592	2,601	342,100	86.70
2013-11-26	2,635	2,682	2,612	2,679	359,600	89.30
2013-11-25	2,664	2,690	2,634	2,666	238,800	88.87
2013-11-22	2,724	2,734	2,639	2,660	539,701	88.67
2013-11-21	2,731	2,749	2,700	2,735	331,100	91.17
2013-11-20	2,657	2,730	2,640	2,722	575,101	90.73
2013-11-19	2,655	2,700	2,653	2,678	617,501	89.27
2013-11-18	2,610	2,719	2,600	2,710	1,028,501	90.33
2013-11-15	2,637	2,645	2,527	2,538	781,001	84.60
2013-11-14	2,601	2,656	2,587	2,609	811,601	86.97
2013-11-13	2,752	2,763	2,524	2,616	1,363,001	87.20
2013-11-12	2,810	2,810	2,632	2,652	828,801	88.40
2013-11-11	2,801	2,835	2,792	2,817	371,200	93.90
2013-11-08	2,786	2,824	2,768	2,800	525,001	93.33
2013-11-07	2,830	2,882	2,817	2,835	440,800	94.50
2013-11-06	2,874	2,884	2,844	2,870	434,900	95.67
2013-11-05	2,836	2,885	2,800	2,874	341,800	95.80
2013-11-01	2,845	2,868	2,815	2,838	482,100	94.60
2013-10-31	2,847	2,926	2,833	2,855	831,701	95.17
2013-10-30	2,775	2,847	2,769	2,809	1,769,102	93.63
2013-10-29	2,775	2,785	2,751	2,768	864,101	92.27
2013-10-28	2,760	2,815	2,760	2,774	707,101	92.47
2013-10-25	2,701	2,781	2,701	2,724	857,601	90.80
2013-10-24	2,600	2,661	2,572	2,651	486,700	88.37
2013-10-23	2,611	2,672	2,611	2,624	875,601	87.47
2013-10-22	2,577	2,606	2,560	2,606	447,500	86.87
2013-10-21	2,593	2,608	2,571	2,585	346,800	86.17
2013-10-18	2,546	2,640	2,542	2,594	690,101	86.47
2013-10-17	2,484	2,550	2,480	2,545	673,601	84.83
2013-10-16	2,494	2,494	2,449	2,484	485,900	82.80
2013-10-15	2,483	2,498	2,446	2,494	400,500	83.13
2013-10-11	2,486	2,500	2,469	2,490	480,000	83
2013-10-10	2,480	2,499	2,464	2,486	465,200	82.87
2013-10-09	2,393	2,484	2,393	2,477	432,800	82.57
2013-10-08	2,385	2,495	2,385	2,429	1,106,601	80.97
2013-10-07	2,437	2,465	2,381	2,385	430,900	79.50
2013-10-04	2,407	2,462	2,394	2,431	562,601	81.03
2013-10-03	2,397	2,475	2,384	2,445	655,101	81.50
2013-10-02	2,480	2,492	2,435	2,446	562,901	81.53
2013-10-01	2,472	2,488	2,451	2,470	591,801	82.33
2013-09-30	2,455	2,492	2,424	2,478	529,401	82.60
2013-09-27	2,398	2,490	2,391	2,470	856,501	82.33
2013-09-26	2,364	2,397	2,334	2,397	330,800	79.90
2013-09-25	2,360	2,396	2,360	2,391	425,000	79.70
2013-09-24	2,400	2,419	2,387	2,398	488,400	79.93
2013-09-20	2,385	2,421	2,335	2,417	982,501	80.57
2013-09-19	2,339	2,403	2,310	2,400	1,385,501	80
2013-09-18	2,240	2,338	2,230	2,327	4,298,104	77.57
2013-09-17	2,352	2,486	2,340	2,440	788,601	81.33
2013-09-13	2,344	2,420	2,302	2,351	885,601	78.37
2013-09-12	2,300	2,328	2,251	2,311	1,028,501	77.03
2013-09-11	2,297	2,428	2,290	2,358	736,301	78.60
2013-09-10	2,250	2,346	2,238	2,295	1,607,702	76.50
2013-09-09	2,115	2,180	2,093	2,146	900,701	71.53
2013-09-06	2,050	2,074	2,001	2,022	627,901	67.40
2013-09-05	2,148	2,151	2,050	2,072	677,401	69.07
2013-09-04	2,200	2,200	2,140	2,171	413,900	72.37
2013-09-03	2,220	2,282	2,213	2,232	370,400	74.40
2013-09-02	2,135	2,170	2,112	2,162	244,300	72.07
2013-08-30	2,160	2,178	2,108	2,138	305,800	71.27
2013-08-29	2,125	2,171	2,100	2,149	435,100	71.63
2013-08-28	2,200	2,285	2,110	2,145	1,402,601	71.50
2013-08-27	2,546	2,557	2,444	2,494	301,100	83.13
2013-08-26	2,429	2,567	2,429	2,551	217,900	85.03
2013-08-23	2,459	2,459	2,355	2,396	185,700	79.87
2013-08-22	2,418	2,451	2,393	2,424	117,800	80.80
2013-08-21	2,400	2,447	2,368	2,420	161,800	80.67
2013-08-20	2,370	2,479	2,347	2,441	285,000	81.37
2013-08-19	2,333	2,394	2,291	2,364	263,700	78.80
2013-08-16	2,365	2,395	2,351	2,355	174,000	78.50
2013-08-15	2,440	2,473	2,402	2,426	119,700	80.87
2013-08-14	2,468	2,516	2,401	2,480	126,700	82.67
2013-08-13	2,384	2,456	2,350	2,437	165,600	81.23
2013-08-12	2,316	2,441	2,310	2,353	216,700	78.43
2013-08-09	2,463	2,470	2,404	2,434	140,500	81.13
2013-08-08	2,501	2,550	2,374	2,421	197,300	80.70
2013-08-07	2,556	2,597	2,541	2,548	178,900	84.93
2013-08-06	2,653	2,727	2,511	2,598	443,600	86.60
2013-08-05	2,633	2,644	2,580	2,603	325,600	86.77
2013-08-02	2,590	2,628	2,504	2,626	288,700	87.53
2013-08-01	2,541	2,590	2,443	2,590	208,000	86.33
2013-07-31	2,612	2,617	2,500	2,509	197,400	83.63
2013-07-30	2,495	2,603	2,433	2,593	248,400	86.43
2013-07-29	2,494	2,602	2,470	2,503	263,500	83.43
2013-07-26	2,615	2,615	2,500	2,534	291,300	84.47
2013-07-25	2,593	2,630	2,571	2,609	451,800	86.97
2013-07-24	2,514	2,688	2,511	2,611	1,250,601	87.03
2013-07-23	2,573	2,598	2,464	2,537	744,301	84.57
2013-07-22	2,448	2,642	2,396	2,598	793,301	86.60
2013-07-19	2,486	2,500	2,371	2,398	451,500	79.93
2013-07-18	2,343	2,467	2,330	2,443	821,501	81.43
2013-07-17	2,260	2,330	2,252	2,315	295,000	77.17
2013-07-16	2,240	2,290	2,236	2,272	96,200	75.73
2013-07-12	2,268	2,268	2,196	2,225	183,900	74.17
2013-07-11	2,205	2,240	2,167	2,221	207,100	74.03
2013-07-10	2,297	2,316	2,216	2,229	225,900	74.30
2013-07-09	2,280	2,310	2,251	2,300	265,900	76.67
2013-07-08	2,299	2,299	2,224	2,231	224,300	74.37
2013-07-05	2,300	2,304	2,201	2,249	196,200	74.97
2013-07-04	2,253	2,310	2,252	2,285	170,600	76.17
2013-07-03	2,230	2,314	2,223	2,300	227,800	76.67
2013-07-02	2,299	2,302	2,212	2,230	189,200	74.33
2013-07-01	2,242	2,302	2,203	2,289	184,300	76.30
2013-06-28	2,105	2,280	2,105	2,265	231,900	75.50
2013-06-27	2,000	2,106	1,952	2,101	255,200	70.03
2013-06-26	2,152	2,170	2,022	2,044	136,200	68.13
2013-06-25	2,163	2,187	2,081	2,127	138,500	70.90
2013-06-24	2,237	2,237	2,139	2,154	111,900	71.80
2013-06-21	2,180	2,199	2,093	2,186	317,900	72.87
2013-06-20	2,261	2,300	2,220	2,276	194,200	75.87
2013-06-19	2,317	2,320	2,269	2,307	148,000	76.90
2013-06-18	2,323	2,340	2,281	2,304	144,700	76.80
2013-06-17	2,240	2,322	2,211	2,310	163,300	77
2013-06-14	2,285	2,309	2,208	2,233	266,600	74.43
2013-06-13	2,220	2,294	2,220	2,236	324,300	74.53
2013-06-12	2,196	2,302	2,166	2,288	200,400	76.27
2013-06-11	2,275	2,319	2,242	2,281	215,500	76.03
2013-06-10	2,030	2,297	2,030	2,271	364,300	75.70
2013-06-07	1,990	2,050	1,943	2,002	621,501	66.73
2013-06-06	2,245	2,282	2,007	2,042	425,100	68.07
2013-06-05	2,342	2,434	2,288	2,295	351,100	76.50
2013-06-04	2,235	2,342	2,187	2,332	368,400	77.73
2013-06-03	2,350	2,369	2,265	2,285	359,800	76.17
2013-05-31	2,386	2,420	2,347	2,372	460,000	79.07
2013-05-30	2,395	2,421	2,293	2,309	500,101	76.97
2013-05-29	2,433	2,450	2,365	2,394	626,501	79.80
2013-05-28	2,300	2,356	2,286	2,335	837,101	77.83
2013-05-27	2,139	2,285	2,113	2,275	380,100	75.83
2013-05-24	2,031	2,259	1,998	2,236	638,201	74.53
2013-05-23	2,240	2,252	2,012	2,014	565,601	67.13
2013-05-22	2,300	2,309	2,241	2,246	420,500	74.87
2013-05-21	2,386	2,405	2,325	2,332	418,700	77.73
2013-05-20	2,411	2,495	2,346	2,399	400,500	79.97
2013-05-17	2,422	2,422	2,329	2,404	589,101	80.13
2013-05-16	2,379	2,433	2,305	2,422	1,102,301	80.73
2013-05-15	2,331	2,395	2,288	2,340	1,046,401	78
2013-05-14	2,257	2,300	2,200	2,231	440,400	74.37
2013-05-13	2,300	2,315	2,219	2,307	323,900	76.90
2013-05-10	2,261	2,330	2,206	2,296	371,400	76.53
2013-05-09	2,437	2,438	2,243	2,258	218,200	75.27
2013-05-08	2,295	2,477	2,256	2,436	574,301	81.20
2013-05-07	2,250	2,267	2,224	2,252	425,400	75.07
2013-05-02	2,201	2,225	2,152	2,205	535,101	73.50
2013-05-01	2,120	2,280	2,119	2,202	483,100	73.40
2013-04-30	2,060	2,136	2,047	2,115	366,400	70.50
2013-04-26	2,096	2,147	2,045	2,052	407,000	68.40
2013-04-25	2,150	2,180	2,100	2,146	492,900	71.53
2013-04-24	2,163	2,163	2,105	2,142	599,201	71.40
2013-04-23	2,050	2,176	2,008	2,117	912,901	70.57
2013-04-22	1,945	2,065	1,932	2,003	586,301	66.77
2013-04-19	1,920	1,930	1,852	1,919	236,600	63.97
2013-04-18	1,964	1,968	1,925	1,927	237,300	64.23
2013-04-17	1,971	1,990	1,900	1,967	401,300	65.57
2013-04-16	1,915	1,968	1,890	1,946	515,001	64.87
2013-04-15	1,960	1,980	1,927	1,946	372,800	64.87
2013-04-12	1,863	1,976	1,859	1,960	607,001	65.33
2013-04-11	1,907	1,943	1,865	1,894	673,001	63.13
2013-04-10	1,900	1,942	1,880	1,906	761,401	63.53
2013-04-09	1,914	1,924	1,846	1,892	680,701	63.07
2013-04-08	1,785	1,925	1,705	1,900	834,201	63.33
2013-04-05	1,700	1,898	1,700	1,800	910,201	60
2013-04-04	1,634	1,673	1,606	1,650	758,801	55
2013-04-03	1,600	1,619	1,546	1,602	933,301	53.40
2013-04-02	1,490	1,555	1,465	1,536	665,101	51.20
2013-04-01	1,620	1,620	1,524	1,530	452,700	51
2013-03-29	1,649	1,649	1,615	1,622	483,200	54.07
2013-03-28	1,650	1,652	1,609	1,611	664,901	53.70
2013-03-27	1,654	1,661	1,612	1,625	963,701	54.17
2013-03-26	1,625	1,750	1,589	1,622	662,101	54.07
2013-03-25	1,504	1,572	1,501	1,553	285,500	51.77
2013-03-22	1,549	1,550	1,495	1,504	138,300	50.13
2013-03-21	1,555	1,574	1,535	1,537	136,500	51.23
2013-03-19	1,555	1,564	1,529	1,548	110,700	51.60
2013-03-18	1,549	1,568	1,543	1,544	143,100	51.47
2013-03-15	1,601	1,607	1,528	1,600	400,700	53.33
2013-03-14	1,595	1,624	1,571	1,597	425,600	53.23
2013-03-13	1,502	1,591	1,486	1,571	320,500	52.37
2013-03-12	1,461	1,589	1,461	1,516	319,900	50.53
2013-03-11	1,450	1,460	1,423	1,445	244,700	48.17
2013-03-08	1,403	1,466	1,400	1,445	272,400	48.17
2013-03-07	1,434	1,460	1,422	1,433	238,300	47.77
2013-03-06	1,400	1,434	1,397	1,423	228,600	47.43
2013-03-05	1,404	1,415	1,380	1,397	151,600	46.57
2013-03-04	1,402	1,407	1,388	1,394	118,600	46.47
2013-03-01	1,432	1,432	1,393	1,402	130,200	46.73
2013-02-28	1,414	1,438	1,388	1,402	338,000	46.73
2013-02-27	1,376	1,407	1,363	1,385	63,100	46.17
2013-02-26	1,376	1,407	1,361	1,388	72,500	46.27
2013-02-25	1,402	1,437	1,392	1,406	64,200	46.87
2013-02-22	1,380	1,402	1,333	1,376	68,700	45.87
2013-02-21	1,388	1,401	1,361	1,394	78,400	46.47
2013-02-20	1,336	1,401	1,331	1,388	85,500	46.27
2013-02-19	1,337	1,349	1,278	1,330	103,500	44.33
2013-02-18	1,330	1,370	1,279	1,361	148,700	45.37
2013-02-15	1,261	1,317	1,251	1,305	137,900	43.50
2013-02-14	1,300	1,315	1,258	1,261	102,800	42.03
2013-02-13	1,280	1,318	1,276	1,288	79,600	42.93
2013-02-12	1,240	1,326	1,237	1,275	145,400	42.50
2013-02-08	1,227	1,235	1,202	1,212	46,800	40.40
2013-02-07	1,211	1,220	1,202	1,216	42,400	40.53
2013-02-06	1,192	1,230	1,192	1,223	67,200	40.77
2013-02-05	1,176	1,194	1,176	1,179	33,300	39.30
2013-02-04	1,179	1,193	1,174	1,176	51,900	39.20
2013-02-01	1,155	1,216	1,155	1,203	106,300	40.10
2013-01-31	1,160	1,166	1,138	1,149	67,700	38.30
2013-01-30	1,189	1,189	1,158	1,166	50,800	38.87
2013-01-29	1,238	1,240	1,187	1,191	57,700	39.70
2013-01-28	1,260	1,260	1,200	1,208	77,300	40.27
2013-01-25	1,150	1,221	1,145	1,205	77,100	40.17
2013-01-24	1,109	1,129	1,104	1,128	30,800	37.60
2013-01-23	1,117	1,136	1,113	1,116	56,600	37.20
2013-01-22	1,120	1,130	1,117	1,124	55,300	37.47
2013-01-21	1,125	1,133	1,113	1,123	77,800	37.43
2013-01-18	1,146	1,150	1,122	1,125	33,400	37.50
2013-01-17	1,134	1,142	1,119	1,139	27,100	37.97
2013-01-16	1,136	1,143	1,118	1,134	29,900	37.80
2013-01-15	1,132	1,145	1,122	1,136	31,700	37.87
2013-01-11	1,146	1,146	1,114	1,116	24,700	37.20
2013-01-10	1,127	1,143	1,106	1,131	61,600	37.70
2013-01-09	1,094	1,135	1,083	1,134	64,200	37.80
2013-01-08	1,052	1,097	1,052	1,094	48,500	36.47
2013-01-07	1,064	1,067	1,047	1,048	78,700	34.93
2013-01-04	1,097	1,097	1,060	1,063	105,000	35.43

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