2181 パーソルホールディングス(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,885	2,886	2,810	2,824	717,800	282.40
2017-12-28	2,913	2,915	2,850	2,857	765,200	285.70
2017-12-27	2,920	2,925	2,881	2,917	632,900	291.70
2017-12-26	2,889	2,928	2,889	2,906	1,050,400	290.60
2017-12-25	2,833	2,865	2,833	2,862	849,900	286.20
2017-12-22	2,796	2,811	2,773	2,809	563,000	280.90
2017-12-21	2,758	2,790	2,743	2,789	649,600	278.90
2017-12-20	2,801	2,813	2,714	2,753	907,500	275.30
2017-12-19	2,820	2,826	2,771	2,790	1,328,400	279
2017-12-18	2,702	2,795	2,675	2,771	1,737,600	277.10
2017-12-15	2,686	2,690	2,608	2,657	1,579,600	265.70
2017-12-14	2,686	2,688	2,661	2,676	810,300	267.60
2017-12-13	2,694	2,711	2,667	2,681	676,500	268.10
2017-12-12	2,715	2,729	2,665	2,691	1,107,000	269.10
2017-12-11	2,710	2,720	2,656	2,712	805,900	271.20
2017-12-08	2,641	2,710	2,638	2,710	1,558,200	271
2017-12-07	2,641	2,672	2,633	2,669	1,060,100	266.90
2017-12-06	2,652	2,675	2,612	2,625	1,014,300	262.50
2017-12-05	2,682	2,683	2,639	2,665	1,459,200	266.50
2017-12-04	2,672	2,728	2,668	2,682	1,562,100	268.20
2017-12-01	2,684	2,704	2,607	2,642	2,211,000	264.20
2017-11-30	2,626	2,642	2,557	2,628	12,900,200	262.80
2017-11-29	2,624	2,645	2,578	2,642	2,695,700	264.20
2017-11-28	2,630	2,637	2,606	2,614	1,488,400	261.40
2017-11-27	2,660	2,665	2,622	2,645	1,413,100	264.50
2017-11-24	2,584	2,651	2,584	2,650	1,677,400	265
2017-11-22	2,718	2,718	2,613	2,630	1,931,000	263
2017-11-21	2,746	2,748	2,701	2,706	1,425,500	270.60
2017-11-20	2,711	2,744	2,687	2,730	1,177,800	273
2017-11-17	2,724	2,758	2,701	2,713	1,619,800	271.30
2017-11-16	2,630	2,717	2,622	2,692	1,459,000	269.20
2017-11-15	2,660	2,722	2,637	2,640	2,798,600	264
2017-11-13	2,806	2,844	2,789	2,826	1,645,100	282.60
2017-11-10	2,791	2,855	2,791	2,835	862,300	283.50
2017-11-09	2,845	2,885	2,803	2,834	1,547,500	283.40
2017-11-08	2,825	2,859	2,817	2,841	1,091,100	284.10
2017-11-07	2,815	2,849	2,810	2,832	801,700	283.20
2017-11-06	2,826	2,848	2,804	2,831	1,168,400	283.10
2017-11-02	2,823	2,837	2,808	2,824	640,000	282.40
2017-11-01	2,803	2,836	2,795	2,833	741,100	283.30
2017-10-31	2,775	2,805	2,741	2,802	953,700	280.20
2017-10-30	2,769	2,792	2,751	2,773	2,128,400	277.30
2017-10-27	2,784	2,789	2,765	2,778	899,900	277.80
2017-10-26	2,740	2,781	2,737	2,761	842,300	276.10
2017-10-25	2,735	2,748	2,720	2,734	1,149,300	273.40
2017-10-24	2,702	2,740	2,696	2,731	945,800	273.10
2017-10-23	2,730	2,732	2,689	2,702	1,271,700	270.20
2017-10-20	2,666	2,732	2,661	2,731	1,327,100	273.10
2017-10-19	2,690	2,736	2,678	2,711	1,140,800	271.10
2017-10-18	2,692	2,718	2,677	2,692	833,800	269.20
2017-10-17	2,711	2,711	2,675	2,695	1,224,900	269.50
2017-10-16	2,685	2,723	2,684	2,715	1,535,000	271.50
2017-10-13	2,682	2,698	2,663	2,689	1,861,200	268.90
2017-10-12	2,675	2,710	2,670	2,683	1,939,300	268.30
2017-10-11	2,640	2,693	2,628	2,671	2,165,300	267.10
2017-10-10	2,549	2,640	2,549	2,636	2,032,700	263.60
2017-10-06	2,540	2,568	2,526	2,564	1,646,300	256.40
2017-10-05	2,557	2,568	2,518	2,532	2,241,100	253.20
2017-10-04	2,573	2,583	2,543	2,582	1,852,100	258.20
2017-10-03	2,601	2,610	2,557	2,575	1,634,100	257.50
2017-10-02	2,636	2,646	2,586	2,614	1,186,700	261.40
2017-09-29	2,600	2,633	2,584	2,623	1,541,300	262.30
2017-09-28	2,548	2,615	2,536	2,610	1,339,400	261
2017-09-27	2,532	2,558	2,513	2,548	998,700	254.80
2017-09-26	2,520	2,545	2,502	2,542	1,315,600	254.20
2017-09-25	2,510	2,540	2,498	2,533	1,258,200	253.30
2017-09-22	2,499	2,567	2,487	2,510	3,315,600	251
2017-09-21	2,427	2,484	2,418	2,460	2,126,700	246
2017-09-20	2,440	2,440	2,396	2,417	1,283,100	241.70
2017-09-19	2,418	2,444	2,398	2,408	1,659,300	240.80
2017-09-15	2,412	2,450	2,374	2,398	1,664,000	239.80
2017-09-14	2,350	2,387	2,346	2,362	1,356,900	236.20
2017-09-13	2,289	2,345	2,286	2,343	1,078,600	234.30
2017-09-12	2,278	2,290	2,261	2,285	645,800	228.50
2017-09-11	2,251	2,277	2,237	2,274	752,500	227.40
2017-09-08	2,232	2,250	2,221	2,225	860,800	222.50
2017-09-07	2,181	2,244	2,181	2,220	1,491,300	222
2017-09-06	2,151	2,195	2,143	2,178	1,102,000	217.80
2017-09-05	2,212	2,215	2,164	2,168	589,100	216.80
2017-09-04	2,228	2,237	2,194	2,214	751,900	221.40
2017-09-01	2,245	2,251	2,226	2,250	799,200	225
2017-08-31	2,244	2,253	2,210	2,234	1,062,400	223.40
2017-08-30	2,264	2,264	2,241	2,254	626,300	225.40
2017-08-29	2,231	2,268	2,227	2,254	569,000	225.40
2017-08-28	2,258	2,270	2,238	2,250	632,600	225
2017-08-25	2,244	2,257	2,225	2,250	735,700	225
2017-08-24	2,268	2,286	2,253	2,255	907,300	225.50
2017-08-23	2,200	2,270	2,200	2,268	1,877,600	226.80
2017-08-22	2,208	2,223	2,175	2,193	891,000	219.30
2017-08-21	2,163	2,215	2,160	2,210	1,083,800	221
2017-08-18	2,137	2,173	2,132	2,164	972,800	216.40
2017-08-17	2,163	2,184	2,156	2,163	660,100	216.30
2017-08-16	2,168	2,180	2,155	2,170	824,900	217
2017-08-15	2,128	2,184	2,123	2,146	1,642,400	214.60
2017-08-14	2,189	2,198	2,128	2,128	1,475,300	212.80
2017-08-10	2,102	2,146	2,091	2,145	1,434,500	214.50
2017-08-09	2,166	2,166	2,093	2,103	1,282,100	210.30
2017-08-08	2,151	2,193	2,144	2,184	1,597,200	218.40
2017-08-07	2,127	2,163	2,125	2,145	915,600	214.50
2017-08-04	2,094	2,112	2,076	2,107	332,600	210.70
2017-08-03	2,085	2,110	2,076	2,097	514,200	209.70
2017-08-02	2,091	2,093	2,060	2,073	661,300	207.30
2017-08-01	2,085	2,116	2,076	2,091	641,700	209.10
2017-07-31	2,072	2,103	2,063	2,090	953,800	209
2017-07-28	2,082	2,085	2,061	2,072	630,400	207.20
2017-07-27	2,093	2,114	2,077	2,084	1,044,900	208.40
2017-07-26	2,161	2,161	2,089	2,095	1,124,700	209.50
2017-07-25	2,167	2,167	2,139	2,156	809,400	215.60
2017-07-24	2,131	2,151	2,125	2,149	848,700	214.90
2017-07-21	2,166	2,170	2,122	2,130	1,012,400	213
2017-07-20	2,125	2,177	2,124	2,174	1,394,600	217.40
2017-07-19	2,109	2,141	2,096	2,104	1,035,200	210.40
2017-07-18	2,162	2,162	2,083	2,100	1,604,300	210
2017-07-14	2,135	2,180	2,110	2,177	1,922,300	217.70
2017-07-13	2,125	2,181	2,119	2,171	1,268,600	217.10
2017-07-12	2,125	2,150	2,097	2,105	1,179,800	210.50
2017-07-11	2,094	2,132	2,081	2,121	686,500	212.10
2017-07-10	2,088	2,099	2,069	2,090	955,400	209
2017-07-07	2,079	2,090	2,063	2,078	813,500	207.80
2017-07-06	2,100	2,113	2,075	2,089	1,121,500	208.90
2017-07-05	2,060	2,088	2,040	2,087	1,004,000	208.70
2017-07-04	2,097	2,100	2,056	2,064	1,327,600	206.40
2017-07-03	2,106	2,114	2,086	2,097	1,069,700	209.70
2017-06-30	2,158	2,161	2,089	2,106	2,399,300	210.60
2017-06-29	2,247	2,250	2,176	2,198	1,646,400	219.80
2017-06-28	2,261	2,269	2,232	2,234	825,300	223.40
2017-06-27	2,276	2,280	2,255	2,270	777,700	227
2017-06-26	2,274	2,294	2,265	2,279	837,500	227.90
2017-06-23	2,268	2,277	2,245	2,259	622,700	225.90
2017-06-22	2,254	2,276	2,240	2,274	796,600	227.40
2017-06-21	2,256	2,295	2,251	2,267	893,600	226.70
2017-06-20	2,267	2,275	2,242	2,266	1,494,000	226.60
2017-06-19	2,181	2,245	2,169	2,233	1,623,300	223.30
2017-06-16	2,177	2,182	2,141	2,151	1,155,000	215.10
2017-06-15	2,131	2,171	2,126	2,163	985,200	216.30
2017-06-14	2,137	2,161	2,133	2,134	1,025,600	213.40
2017-06-13	2,103	2,124	2,081	2,117	921,700	211.70
2017-06-12	2,101	2,125	2,080	2,103	1,729,200	210.30
2017-06-09	2,174	2,180	2,120	2,130	1,155,600	213
2017-06-08	2,202	2,208	2,173	2,181	930,300	218.10
2017-06-07	2,214	2,240	2,193	2,203	1,198,200	220.30
2017-06-06	2,203	2,222	2,191	2,213	1,123,400	221.30
2017-06-05	2,171	2,220	2,171	2,203	1,173,600	220.30
2017-06-02	2,183	2,196	2,160	2,166	1,342,100	216.60
2017-06-01	2,205	2,215	2,182	2,201	1,294,000	220.10
2017-05-31	2,151	2,201	2,151	2,187	1,983,200	218.70
2017-05-30	2,158	2,168	2,149	2,160	1,249,600	216
2017-05-29	2,153	2,176	2,141	2,152	906,900	215.20
2017-05-26	2,188	2,192	2,165	2,171	1,316,400	217.10
2017-05-25	2,203	2,224	2,197	2,198	1,264,200	219.80
2017-05-24	2,221	2,227	2,188	2,200	1,962,100	220
2017-05-23	2,190	2,264	2,162	2,215	2,871,100	221.50
2017-05-22	2,201	2,226	2,170	2,190	4,077,800	219
2017-05-19	2,315	2,336	2,226	2,248	2,796,800	224.80
2017-05-18	2,293	2,353	2,293	2,332	1,302,400	233.20
2017-05-17	2,313	2,351	2,305	2,343	1,372,100	234.30
2017-05-16	2,317	2,342	2,276	2,322	2,634,300	232.20
2017-05-15	2,220	2,271	2,211	2,267	1,316,700	226.70
2017-05-12	2,226	2,253	2,217	2,241	1,283,300	224.10
2017-05-11	2,201	2,253	2,201	2,226	1,619,300	222.60
2017-05-10	2,215	2,220	2,196	2,200	1,300,700	220
2017-05-09	2,191	2,205	2,172	2,172	1,140,900	217.20
2017-05-08	2,129	2,192	2,124	2,188	1,506,700	218.80
2017-05-02	2,103	2,127	2,102	2,104	844,400	210.40
2017-05-01	2,120	2,131	2,097	2,106	913,600	210.60
2017-04-28	2,090	2,110	2,069	2,098	1,250,100	209.80
2017-04-27	2,050	2,079	2,046	2,076	1,134,700	207.60
2017-04-26	2,023	2,033	2,006	2,027	1,083,000	202.70
2017-04-25	2,024	2,038	2,009	2,031	821,600	203.10
2017-04-24	2,024	2,035	2,011	2,022	672,400	202.20
2017-04-21	2,005	2,011	1,987	2,000	1,136,300	200
2017-04-20	2,035	2,041	1,986	1,995	1,735,200	199.50
2017-04-19	2,051	2,065	2,035	2,054	1,351,200	205.40
2017-04-18	2,032	2,052	2,025	2,042	1,453,100	204.20
2017-04-17	1,987	2,024	1,987	2,011	1,579,800	201.10
2017-04-14	2,025	2,035	1,990	1,997	1,017,800	199.70
2017-04-13	2,000	2,037	2,000	2,031	1,307,900	203.10
2017-04-12	2,047	2,057	2,025	2,043	1,414,200	204.30
2017-04-11	2,068	2,075	2,034	2,048	1,620,600	204.80
2017-04-10	2,040	2,057	2,016	2,048	1,099,100	204.80
2017-04-07	2,036	2,050	1,991	2,035	1,423,600	203.50
2017-04-06	2,049	2,064	2,012	2,018	1,317,400	201.80
2017-04-05	2,045	2,076	2,037	2,055	1,144,700	205.50
2017-04-04	2,080	2,083	2,028	2,037	1,126,900	203.70
2017-04-03	2,097	2,097	2,062	2,073	1,421,200	207.30
2017-03-31	2,068	2,100	2,066	2,074	1,864,800	207.40
2017-03-30	2,071	2,097	2,060	2,062	1,172,300	206.20
2017-03-29	2,070	2,099	2,064	2,096	1,336,400	209.60
2017-03-28	2,046	2,075	2,045	2,069	1,243,600	206.90
2017-03-27	2,021	2,049	2,017	2,034	946,300	203.40
2017-03-24	2,016	2,055	2,016	2,044	1,136,800	204.40
2017-03-23	2,030	2,059	2,016	2,026	1,504,400	202.60
2017-03-22	2,040	2,070	2,040	2,051	1,379,600	205.10
2017-03-21	2,039	2,110	2,036	2,072	3,463,700	207.20
2017-03-17	1,999	2,042	1,990	2,022	2,739,900	202.20
2017-03-16	1,980	2,003	1,971	1,997	1,615,700	199.70
2017-03-15	1,995	2,005	1,984	1,987	994,800	198.70
2017-03-14	1,964	2,007	1,963	2,001	1,812,200	200.10
2017-03-13	1,960	1,985	1,958	1,964	1,925,600	196.40
2017-03-10	1,964	1,987	1,934	1,949	2,694,700	194.90
2017-03-09	1,940	1,964	1,919	1,925	2,625,700	192.50
2017-03-08	1,893	1,940	1,888	1,929	5,007,000	192.90
2017-03-07	1,840	1,883	1,839	1,877	17,923,600	187.70
2017-03-06	1,845	1,857	1,837	1,849	2,564,300	184.90
2017-03-03	1,870	1,886	1,848	1,863	2,042,200	186.30
2017-03-02	1,918	1,920	1,884	1,887	2,471,100	188.70
2017-03-01	1,915	1,925	1,893	1,907	3,247,000	190.70
2017-02-28	1,871	1,919	1,865	1,903	8,094,600	190.30
2017-02-27	1,950	1,965	1,897	1,898	6,769,300	189.80
2017-02-24	1,957	1,985	1,943	1,965	2,930,000	196.50
2017-02-23	1,966	1,977	1,938	1,960	1,604,900	196
2017-02-22	1,921	1,956	1,904	1,944	1,850,300	194.40
2017-02-21	1,919	1,925	1,889	1,919	1,843,100	191.90
2017-02-20	1,880	1,942	1,844	1,937	4,688,700	193.70
2017-02-17	2,022	2,040	2,003	2,030	677,100	203
2017-02-16	1,992	2,014	1,980	2,012	685,600	201.20
2017-02-15	1,996	2,008	1,951	1,960	1,097,400	196
2017-02-14	2,002	2,058	1,976	1,988	1,407,200	198.80
2017-02-13	2,084	2,084	2,040	2,051	930,200	205.10
2017-02-10	2,049	2,069	2,031	2,068	1,028,600	206.80
2017-02-09	2,000	2,017	1,975	2,006	832,800	200.60
2017-02-08	1,969	2,014	1,949	2,011	813,600	201.10
2017-02-07	1,993	2,000	1,976	1,987	616,000	198.70
2017-02-06	2,022	2,022	1,998	2,011	469,600	201.10
2017-02-03	2,005	2,022	1,988	2,005	627,000	200.50
2017-02-02	2,017	2,020	1,969	1,974	666,100	197.40
2017-02-01	1,957	2,027	1,949	2,022	882,500	202.20
2017-01-31	1,948	1,974	1,935	1,956	619,300	195.60
2017-01-30	1,962	1,971	1,946	1,965	551,800	196.50
2017-01-27	1,950	1,979	1,927	1,971	1,234,800	197.10
2017-01-26	1,975	2,013	1,955	1,958	1,101,800	195.80
2017-01-25	1,961	1,992	1,958	1,987	982,800	198.70
2017-01-24	1,918	1,976	1,916	1,939	844,300	193.90
2017-01-23	1,922	1,951	1,911	1,931	848,900	193.10
2017-01-20	1,927	1,938	1,917	1,934	885,500	193.40
2017-01-19	1,941	1,964	1,938	1,948	1,081,700	194.80
2017-01-18	1,942	1,964	1,925	1,932	1,341,800	193.20
2017-01-17	1,948	1,958	1,908	1,915	1,051,500	191.50
2017-01-16	1,910	1,955	1,902	1,948	922,200	194.80
2017-01-13	1,908	1,938	1,904	1,923	756,500	192.30
2017-01-12	1,898	1,920	1,873	1,902	1,023,400	190.20
2017-01-11	1,910	1,928	1,894	1,898	809,100	189.80
2017-01-10	1,885	1,943	1,883	1,907	1,091,300	190.70
2017-01-06	1,862	1,907	1,857	1,903	656,000	190.30
2017-01-05	1,840	1,878	1,829	1,868	910,600	186.80
2017-01-04	1,824	1,845	1,818	1,826	943,900	182.60

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