2181 パーソルホールディングス(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,694	1,700	1,602	1,636	1,762,400	163.60
2018-12-27	1,707	1,739	1,668	1,732	1,292,600	173.20
2018-12-26	1,596	1,625	1,572	1,593	1,900,600	159.30
2018-12-25	1,570	1,591	1,540	1,560	1,239,900	156
2018-12-21	1,725	1,730	1,646	1,686	1,629,900	168.60
2018-12-20	1,748	1,768	1,655	1,685	2,171,600	168.50
2018-12-19	1,767	1,828	1,763	1,779	1,729,200	177.90
2018-12-18	1,821	1,832	1,787	1,790	1,545,800	179
2018-12-17	1,900	1,904	1,858	1,873	1,053,800	187.30
2018-12-14	1,980	1,990	1,918	1,923	1,421,200	192.30
2018-12-13	1,936	1,996	1,930	1,979	1,391,300	197.90
2018-12-12	1,885	1,933	1,883	1,914	1,567,700	191.40
2018-12-11	1,910	1,920	1,857	1,859	1,364,200	185.90
2018-12-10	1,925	1,944	1,909	1,916	799,000	191.60
2018-12-07	1,970	2,000	1,897	1,968	2,070,900	196.80
2018-12-06	2,029	2,029	1,939	1,952	1,657,500	195.20
2018-12-05	2,042	2,128	2,042	2,076	1,576,600	207.60
2018-12-04	2,181	2,193	2,061	2,065	1,433,000	206.50
2018-12-03	2,169	2,213	2,158	2,206	1,756,700	220.60
2018-11-30	2,092	2,138	2,071	2,126	1,570,600	212.60
2018-11-29	2,059	2,123	2,053	2,102	1,383,900	210.20
2018-11-28	1,964	2,028	1,960	2,026	1,200,700	202.60
2018-11-27	1,943	1,975	1,933	1,947	1,076,100	194.70
2018-11-26	1,937	1,954	1,881	1,920	993,700	192
2018-11-22	1,897	1,961	1,888	1,959	884,700	195.90
2018-11-21	1,856	1,910	1,844	1,885	1,273,700	188.50
2018-11-20	1,953	1,965	1,913	1,919	927,200	191.90
2018-11-19	1,973	2,016	1,927	1,982	1,639,600	198.20
2018-11-16	2,034	2,086	1,969	1,993	1,168,700	199.30
2018-11-15	1,945	2,046	1,943	2,030	1,917,500	203
2018-11-14	2,107	2,128	1,934	1,952	2,287,800	195.20
2018-11-13	2,035	2,101	2,018	2,097	1,568,400	209.70
2018-11-12	2,282	2,291	2,082	2,084	2,067,400	208.40
2018-11-09	2,237	2,258	2,176	2,193	1,072,700	219.30
2018-11-08	2,263	2,283	2,229	2,233	722,100	223.30
2018-11-07	2,173	2,223	2,162	2,193	1,018,200	219.30
2018-11-06	2,171	2,195	2,149	2,165	673,000	216.50
2018-11-05	2,152	2,198	2,147	2,166	755,900	216.60
2018-11-02	2,135	2,181	2,120	2,175	893,400	217.50
2018-11-01	2,154	2,185	2,130	2,142	1,186,000	214.20
2018-10-31	2,101	2,152	2,089	2,148	1,588,900	214.80
2018-10-30	1,992	2,102	1,990	2,065	1,480,600	206.50
2018-10-29	2,111	2,125	1,997	2,000	1,905,600	200
2018-10-26	2,151	2,163	2,087	2,101	1,405,700	210.10
2018-10-25	2,210	2,215	2,140	2,145	1,150,100	214.50
2018-10-24	2,315	2,323	2,275	2,292	798,400	229.20
2018-10-23	2,389	2,389	2,303	2,303	755,700	230.30
2018-10-22	2,371	2,413	2,350	2,401	724,000	240.10
2018-10-19	2,396	2,432	2,377	2,416	1,483,100	241.60
2018-10-18	2,400	2,416	2,343	2,346	1,379,200	234.60
2018-10-17	2,348	2,389	2,335	2,387	941,000	238.70
2018-10-16	2,342	2,363	2,293	2,315	871,500	231.50
2018-10-15	2,383	2,407	2,367	2,370	1,232,000	237
2018-10-12	2,320	2,391	2,317	2,383	1,323,700	238.30
2018-10-11	2,415	2,424	2,354	2,364	1,650,600	236.40
2018-10-10	2,519	2,562	2,508	2,525	1,681,700	252.50
2018-10-09	2,549	2,553	2,504	2,539	1,717,000	253.90
2018-10-05	2,696	2,710	2,663	2,672	951,700	267.20
2018-10-04	2,738	2,752	2,683	2,696	1,126,800	269.60
2018-10-03	2,729	2,763	2,692	2,702	1,019,600	270.20
2018-10-02	2,766	2,789	2,712	2,724	1,295,500	272.40
2018-10-01	2,708	2,738	2,681	2,724	772,200	272.40
2018-09-28	2,666	2,705	2,649	2,665	1,248,500	266.50
2018-09-27	2,693	2,722	2,639	2,641	835,700	264.10
2018-09-26	2,729	2,739	2,661	2,725	1,426,600	272.50
2018-09-25	2,583	2,706	2,579	2,705	1,917,100	270.50
2018-09-21	2,528	2,570	2,509	2,551	1,319,100	255.10
2018-09-20	2,530	2,554	2,514	2,525	745,500	252.50
2018-09-19	2,527	2,552	2,513	2,545	899,300	254.50
2018-09-18	2,473	2,530	2,450	2,510	892,300	251
2018-09-14	2,400	2,445	2,396	2,436	836,200	243.60
2018-09-13	2,387	2,427	2,380	2,390	614,900	239
2018-09-12	2,395	2,406	2,361	2,380	717,500	238
2018-09-11	2,448	2,448	2,408	2,417	929,300	241.70
2018-09-10	2,438	2,472	2,429	2,447	549,700	244.70
2018-09-07	2,449	2,498	2,440	2,481	788,200	248.10
2018-09-06	2,448	2,481	2,438	2,471	795,300	247.10
2018-09-05	2,458	2,473	2,437	2,455	772,500	245.50
2018-09-04	2,520	2,520	2,455	2,478	837,100	247.80
2018-09-03	2,518	2,555	2,511	2,543	1,137,800	254.30
2018-08-31	2,454	2,501	2,453	2,485	776,300	248.50
2018-08-30	2,466	2,480	2,437	2,459	631,900	245.90
2018-08-29	2,445	2,476	2,430	2,456	640,400	245.60
2018-08-28	2,470	2,503	2,443	2,445	790,200	244.50
2018-08-27	2,410	2,449	2,401	2,449	756,500	244.90
2018-08-24	2,314	2,409	2,300	2,400	1,558,900	240
2018-08-23	2,237	2,289	2,223	2,283	1,239,800	228.30
2018-08-22	2,250	2,259	2,199	2,256	1,063,200	225.60
2018-08-21	2,294	2,295	2,263	2,275	1,134,500	227.50
2018-08-20	2,365	2,382	2,303	2,334	978,300	233.40
2018-08-17	2,437	2,438	2,356	2,377	1,187,500	237.70
2018-08-16	2,488	2,497	2,430	2,436	1,195,200	243.60
2018-08-15	2,505	2,511	2,451	2,509	1,154,900	250.90
2018-08-14	2,504	2,511	2,406	2,507	1,235,900	250.70
2018-08-13	2,490	2,606	2,489	2,504	1,919,800	250.40
2018-08-10	2,381	2,390	2,366	2,378	982,100	237.80
2018-08-09	2,376	2,408	2,375	2,386	669,300	238.60
2018-08-08	2,373	2,398	2,362	2,370	440,800	237
2018-08-07	2,356	2,374	2,333	2,373	625,900	237.30
2018-08-06	2,363	2,390	2,345	2,356	617,500	235.60
2018-08-03	2,390	2,392	2,353	2,364	1,171,000	236.40
2018-08-02	2,425	2,463	2,382	2,389	843,000	238.90
2018-08-01	2,433	2,455	2,420	2,429	621,300	242.90
2018-07-31	2,431	2,448	2,400	2,434	851,200	243.40
2018-07-30	2,529	2,537	2,467	2,480	523,100	248
2018-07-27	2,491	2,527	2,472	2,527	755,300	252.70
2018-07-26	2,435	2,491	2,424	2,482	905,500	248.20
2018-07-25	2,422	2,433	2,392	2,399	1,064,600	239.90
2018-07-24	2,453	2,453	2,356	2,422	970,600	242.20
2018-07-23	2,432	2,465	2,421	2,433	481,000	243.30
2018-07-20	2,407	2,437	2,392	2,431	495,500	243.10
2018-07-19	2,413	2,449	2,406	2,425	837,100	242.50
2018-07-18	2,464	2,480	2,426	2,434	1,000,800	243.40
2018-07-17	2,422	2,458	2,366	2,455	1,211,500	245.50
2018-07-13	2,400	2,434	2,371	2,429	1,016,300	242.90
2018-07-12	2,358	2,417	2,352	2,386	819,300	238.60
2018-07-11	2,348	2,371	2,319	2,348	888,600	234.80
2018-07-10	2,389	2,405	2,316	2,339	1,530,200	233.90
2018-07-09	2,367	2,408	2,367	2,377	813,300	237.70
2018-07-06	2,377	2,382	2,311	2,347	789,100	234.70
2018-07-05	2,366	2,405	2,358	2,376	1,121,900	237.60
2018-07-04	2,289	2,368	2,289	2,357	898,700	235.70
2018-07-03	2,341	2,385	2,277	2,302	1,267,000	230.20
2018-07-02	2,465	2,467	2,345	2,349	934,600	234.90
2018-06-29	2,488	2,497	2,460	2,471	1,124,000	247.10
2018-06-28	2,447	2,489	2,418	2,485	1,290,500	248.50
2018-06-27	2,406	2,474	2,373	2,454	1,333,800	245.40
2018-06-26	2,489	2,500	2,414	2,418	1,557,300	241.80
2018-06-25	2,548	2,558	2,485	2,502	1,373,200	250.20
2018-06-22	2,483	2,532	2,473	2,529	1,369,200	252.90
2018-06-21	2,500	2,511	2,440	2,484	1,733,800	248.40
2018-06-20	2,451	2,491	2,398	2,483	1,713,400	248.30
2018-06-19	2,488	2,494	2,436	2,447	1,585,500	244.70
2018-06-18	2,475	2,489	2,441	2,459	1,277,600	245.90
2018-06-15	2,430	2,482	2,425	2,468	2,412,000	246.80
2018-06-14	2,392	2,416	2,391	2,404	1,178,200	240.40
2018-06-13	2,360	2,393	2,343	2,385	1,228,400	238.50
2018-06-12	2,351	2,371	2,309	2,360	1,071,200	236
2018-06-11	2,320	2,336	2,305	2,322	899,900	232.20
2018-06-08	2,305	2,321	2,277	2,302	1,343,700	230.20
2018-06-07	2,320	2,324	2,261	2,281	1,369,700	228.10
2018-06-06	2,308	2,311	2,267	2,299	1,085,800	229.90
2018-06-05	2,321	2,346	2,308	2,323	1,790,400	232.30
2018-06-04	2,363	2,382	2,296	2,303	1,318,100	230.30
2018-06-01	2,373	2,387	2,336	2,355	1,378,500	235.50
2018-05-31	2,324	2,358	2,314	2,333	1,705,900	233.30
2018-05-30	2,333	2,343	2,272	2,284	1,730,800	228.40
2018-05-29	2,387	2,394	2,353	2,360	1,048,400	236
2018-05-28	2,390	2,418	2,373	2,396	1,238,100	239.60
2018-05-25	2,360	2,409	2,341	2,399	1,843,700	239.90
2018-05-24	2,445	2,446	2,398	2,406	2,850,100	240.60
2018-05-23	2,487	2,498	2,446	2,465	1,617,100	246.50
2018-05-22	2,525	2,525	2,446	2,460	2,609,400	246
2018-05-21	2,533	2,598	2,527	2,558	3,160,500	255.80
2018-05-18	2,570	2,570	2,433	2,500	3,314,100	250
2018-05-17	2,778	2,785	2,576	2,596	3,109,400	259.60
2018-05-16	2,800	2,884	2,757	2,799	3,382,100	279.90
2018-05-15	2,710	2,748	2,692	2,703	1,932,100	270.30
2018-05-14	2,630	2,681	2,619	2,676	1,054,900	267.60
2018-05-11	2,601	2,641	2,586	2,639	1,099,000	263.90
2018-05-10	2,642	2,647	2,597	2,602	1,044,300	260.20
2018-05-09	2,667	2,686	2,645	2,670	1,139,100	267
2018-05-08	2,635	2,668	2,597	2,667	1,096,500	266.70
2018-05-07	2,652	2,667	2,616	2,659	1,119,200	265.90
2018-05-02	2,622	2,630	2,588	2,629	1,165,900	262.90
2018-05-01	2,600	2,640	2,573	2,618	1,239,200	261.80
2018-04-27	2,629	2,657	2,597	2,603	1,768,600	260.30
2018-04-26	2,682	2,712	2,634	2,666	2,353,300	266.60
2018-04-25	2,795	2,805	2,724	2,726	1,224,700	272.60
2018-04-24	2,800	2,810	2,758	2,808	749,500	280.80
2018-04-23	2,793	2,799	2,755	2,775	809,700	277.50
2018-04-20	2,802	2,821	2,774	2,784	1,014,400	278.40
2018-04-19	2,862	2,864	2,786	2,792	997,800	279.20
2018-04-18	2,772	2,870	2,761	2,861	1,223,400	286.10
2018-04-17	2,811	2,843	2,791	2,804	1,599,600	280.40
2018-04-16	2,863	2,914	2,839	2,900	1,325,400	290
2018-04-13	2,947	2,947	2,831	2,864	1,311,500	286.40
2018-04-12	2,914	2,968	2,910	2,917	837,100	291.70
2018-04-11	2,950	2,964	2,848	2,905	2,011,900	290.50
2018-04-10	3,075	3,120	2,983	2,986	1,577,400	298.60
2018-04-09	3,115	3,175	3,115	3,145	613,700	314.50
2018-04-06	3,090	3,165	3,080	3,135	925,500	313.50
2018-04-05	3,125	3,150	3,070	3,095	1,004,400	309.50
2018-04-04	3,090	3,115	3,070	3,095	912,000	309.50
2018-04-03	3,015	3,075	3,000	3,055	924,900	305.50
2018-03-30	3,085	3,130	3,055	3,095	842,500	309.50
2018-03-29	3,010	3,070	2,992	3,050	888,100	305
2018-03-28	2,979	2,998	2,935	2,969	848,300	296.90
2018-03-27	3,015	3,065	2,997	3,020	1,022,100	302
2018-03-26	2,931	2,990	2,915	2,989	1,069,400	298.90
2018-03-23	2,936	2,987	2,918	2,956	1,386,900	295.60
2018-03-22	2,931	3,020	2,926	3,015	1,213,700	301.50
2018-03-20	2,911	3,005	2,893	2,945	1,263,700	294.50
2018-03-19	2,969	3,015	2,954	2,985	1,589,300	298.50
2018-03-16	2,941	2,951	2,920	2,936	1,296,300	293.60
2018-03-15	2,804	2,914	2,801	2,904	1,324,600	290.40
2018-03-14	2,807	2,836	2,788	2,798	755,600	279.80
2018-03-13	2,760	2,831	2,752	2,825	922,000	282.50
2018-03-12	2,771	2,808	2,746	2,802	1,003,800	280.20
2018-03-09	2,720	2,740	2,684	2,707	741,400	270.70
2018-03-08	2,698	2,722	2,666	2,695	851,300	269.50
2018-03-07	2,635	2,702	2,631	2,671	771,900	267.10
2018-03-06	2,645	2,682	2,635	2,652	973,400	265.20
2018-03-05	2,607	2,625	2,591	2,616	890,200	261.60
2018-03-02	2,621	2,640	2,601	2,610	915,500	261
2018-03-01	2,701	2,719	2,666	2,671	1,426,500	267.10
2018-02-28	2,722	2,799	2,714	2,751	1,189,800	275.10
2018-02-27	2,777	2,777	2,710	2,739	1,077,900	273.90
2018-02-26	2,758	2,769	2,731	2,758	1,130,700	275.80
2018-02-23	2,774	2,795	2,745	2,758	796,300	275.80
2018-02-22	2,769	2,819	2,759	2,783	1,084,900	278.30
2018-02-21	2,781	2,827	2,761	2,793	1,228,300	279.30
2018-02-20	2,753	2,780	2,729	2,775	1,083,800	277.50
2018-02-19	2,760	2,790	2,744	2,781	1,268,700	278.10
2018-02-16	2,697	2,757	2,678	2,732	2,086,800	273.20
2018-02-15	2,728	2,760	2,653	2,711	2,118,000	271.10
2018-02-14	2,640	2,645	2,563	2,599	2,038,800	259.90
2018-02-13	2,633	2,654	2,597	2,609	1,682,200	260.90
2018-02-09	2,500	2,643	2,470	2,632	3,580,800	263.20
2018-02-08	2,484	2,539	2,470	2,516	1,145,100	251.60
2018-02-07	2,568	2,598	2,473	2,476	1,395,600	247.60
2018-02-06	2,493	2,497	2,412	2,470	2,398,500	247
2018-02-05	2,658	2,680	2,615	2,624	1,199,500	262.40
2018-02-02	2,765	2,776	2,728	2,744	980,000	274.40
2018-02-01	2,720	2,764	2,690	2,763	1,092,300	276.30
2018-01-31	2,732	2,768	2,716	2,717	1,101,800	271.70
2018-01-30	2,789	2,795	2,738	2,746	868,400	274.60
2018-01-29	2,810	2,834	2,791	2,808	706,900	280.80
2018-01-26	2,819	2,840	2,796	2,812	863,700	281.20
2018-01-25	2,813	2,822	2,789	2,806	592,500	280.60
2018-01-24	2,854	2,861	2,814	2,849	719,100	284.90
2018-01-23	2,847	2,864	2,801	2,848	946,000	284.80
2018-01-22	2,784	2,799	2,766	2,797	564,900	279.70
2018-01-19	2,753	2,810	2,752	2,776	690,100	277.60
2018-01-18	2,822	2,831	2,749	2,753	573,600	275.30
2018-01-17	2,769	2,814	2,763	2,782	861,900	278.20
2018-01-16	2,776	2,799	2,753	2,795	885,000	279.50
2018-01-15	2,764	2,809	2,738	2,799	1,245,900	279.90
2018-01-12	2,783	2,806	2,725	2,733	1,370,000	273.30
2018-01-11	2,799	2,820	2,771	2,791	1,090,100	279.10
2018-01-10	2,825	2,837	2,802	2,822	835,300	282.20
2018-01-09	2,915	2,926	2,824	2,862	1,450,200	286.20
2018-01-05	2,930	2,930	2,861	2,909	955,200	290.90
2018-01-04	2,871	2,895	2,839	2,885	1,094,500	288.50

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