2181 パーソルホールディングス(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,081	2,081	2,045	2,051	927,200	205.10
2019-12-27	2,088	2,097	2,071	2,081	952,100	208.10
2019-12-26	2,028	2,082	2,025	2,075	953,600	207.50
2019-12-25	2,011	2,026	2,003	2,024	960,200	202.40
2019-12-24	2,011	2,025	1,999	2,010	714,500	201
2019-12-23	2,003	2,022	1,995	1,995	828,500	199.50
2019-12-20	1,942	1,978	1,941	1,969	811,900	196.90
2019-12-19	1,955	1,970	1,931	1,932	903,900	193.20
2019-12-18	2,012	2,015	1,968	1,974	858,200	197.40
2019-12-17	2,012	2,034	2,011	2,016	984,100	201.60
2019-12-16	1,961	2,020	1,961	1,999	1,350,400	199.90
2019-12-13	1,990	2,002	1,960	1,984	2,155,800	198.40
2019-12-12	1,988	1,993	1,951	1,963	1,201,900	196.30
2019-12-11	2,010	2,021	1,987	1,990	970,300	199
2019-12-10	2,008	2,018	1,992	2,001	702,900	200.10
2019-12-09	2,043	2,046	2,007	2,020	588,100	202
2019-12-06	2,010	2,026	2,002	2,017	833,400	201.70
2019-12-05	2,039	2,039	2,004	2,022	752,700	202.20
2019-12-04	2,031	2,044	2,013	2,027	925,400	202.70
2019-12-03	2,036	2,053	2,013	2,039	1,484,400	203.90
2019-12-02	2,018	2,056	2,018	2,034	1,048,400	203.40
2019-11-29	2,022	2,052	2,008	2,013	1,175,400	201.30
2019-11-28	2,014	2,050	1,999	2,021	1,294,000	202.10
2019-11-27	1,991	1,997	1,964	1,985	1,856,800	198.50
2019-11-26	1,964	1,992	1,954	1,974	1,571,900	197.40
2019-11-25	1,935	1,993	1,932	1,964	1,400,600	196.40
2019-11-22	1,916	1,922	1,887	1,895	1,576,700	189.50
2019-11-21	1,996	2,002	1,919	1,938	1,037,800	193.80
2019-11-20	1,979	2,003	1,962	2,001	951,500	200.10
2019-11-19	1,984	2,035	1,980	2,009	839,900	200.90
2019-11-18	1,929	1,979	1,928	1,971	1,090,700	197.10
2019-11-15	1,935	1,989	1,918	1,948	1,788,800	194.80
2019-11-14	2,002	2,022	1,921	1,927	2,206,000	192.70
2019-11-13	2,197	2,250	1,989	2,005	3,466,400	200.50
2019-11-12	2,077	2,160	2,067	2,151	1,488,300	215.10
2019-11-11	2,145	2,161	2,115	2,120	1,117,500	212
2019-11-08	2,141	2,141	2,096	2,109	849,200	210.90
2019-11-07	2,141	2,162	2,112	2,133	1,704,100	213.30
2019-11-06	2,126	2,130	2,081	2,091	622,100	209.10
2019-11-05	2,121	2,124	2,087	2,110	978,500	211
2019-11-01	2,059	2,079	2,047	2,073	857,100	207.30
2019-10-31	2,061	2,102	2,056	2,090	1,044,000	209
2019-10-30	2,070	2,072	2,020	2,041	1,317,000	204.10
2019-10-29	2,076	2,100	2,065	2,069	669,900	206.90
2019-10-28	2,075	2,083	2,053	2,063	499,700	206.30
2019-10-25	2,097	2,101	2,064	2,076	738,000	207.60
2019-10-24	2,081	2,114	2,067	2,073	830,600	207.30
2019-10-23	2,054	2,074	2,023	2,060	1,830,000	206
2019-10-21	2,024	2,056	2,011	2,044	845,400	204.40
2019-10-18	1,999	2,028	1,985	2,006	987,400	200.60
2019-10-17	1,979	2,016	1,971	1,985	1,599,400	198.50
2019-10-16	1,997	2,004	1,983	1,990	1,906,500	199
2019-10-15	2,031	2,040	1,992	1,996	1,107,700	199.60
2019-10-11	2,017	2,038	2,002	2,007	673,000	200.70
2019-10-10	1,995	2,002	1,970	1,995	723,400	199.50
2019-10-09	1,970	2,003	1,962	1,986	826,700	198.60
2019-10-08	2,010	2,036	2,006	2,030	679,100	203
2019-10-07	2,021	2,046	2,000	2,030	777,500	203
2019-10-04	1,963	2,013	1,961	2,003	844,000	200.30
2019-10-03	2,030	2,058	1,978	1,988	1,428,500	198.80
2019-10-02	2,057	2,100	2,055	2,089	1,099,300	208.90
2019-10-01	2,047	2,113	2,042	2,093	1,289,400	209.30
2019-09-30	2,044	2,071	2,023	2,042	1,536,600	204.20
2019-09-27	2,105	2,114	2,052	2,072	2,131,700	207.20
2019-09-26	2,175	2,204	2,128	2,131	1,593,400	213.10
2019-09-25	2,220	2,248	2,191	2,193	690,100	219.30
2019-09-24	2,224	2,263	2,215	2,242	962,800	224.20
2019-09-20	2,282	2,286	2,239	2,240	970,700	224
2019-09-19	2,275	2,306	2,256	2,282	1,135,100	228.20
2019-09-18	2,281	2,292	2,221	2,237	1,256,300	223.70
2019-09-17	2,217	2,297	2,197	2,292	1,494,900	229.20
2019-09-13	2,239	2,248	2,200	2,233	1,529,100	223.30
2019-09-12	2,244	2,267	2,212	2,215	1,264,300	221.50
2019-09-11	2,137	2,223	2,101	2,213	1,846,700	221.30
2019-09-10	2,107	2,147	2,093	2,116	829,000	211.60
2019-09-09	2,088	2,119	2,045	2,107	1,099,000	210.70
2019-09-06	2,103	2,127	2,095	2,115	850,900	211.50
2019-09-05	2,097	2,130	2,053	2,121	1,274,900	212.10
2019-09-04	2,142	2,160	2,069	2,095	964,100	209.50
2019-09-03	2,125	2,135	2,102	2,130	657,900	213
2019-09-02	2,187	2,209	2,105	2,125	608,600	212.50
2019-08-30	2,113	2,161	2,093	2,157	1,084,500	215.70
2019-08-29	2,177	2,197	2,056	2,086	1,469,800	208.60
2019-08-28	2,204	2,234	2,154	2,177	950,300	217.70
2019-08-27	2,168	2,216	2,146	2,200	1,062,400	220
2019-08-26	2,137	2,178	2,132	2,158	1,370,600	215.80
2019-08-23	2,174	2,183	2,143	2,167	796,300	216.70
2019-08-22	2,162	2,198	2,161	2,179	847,600	217.90
2019-08-21	2,138	2,178	2,136	2,162	1,242,000	216.20
2019-08-20	2,120	2,144	2,078	2,129	1,665,300	212.90
2019-08-19	2,174	2,176	2,076	2,125	1,661,600	212.50
2019-08-16	2,179	2,186	2,110	2,171	1,285,200	217.10
2019-08-15	2,169	2,229	2,160	2,199	1,823,900	219.90
2019-08-14	2,182	2,194	2,089	2,187	2,245,500	218.70
2019-08-13	2,200	2,369	2,105	2,150	3,251,800	215
2019-08-09	2,626	2,644	2,555	2,566	959,600	256.60
2019-08-08	2,656	2,661	2,586	2,600	860,400	260
2019-08-07	2,582	2,691	2,582	2,677	1,190,000	267.70
2019-08-06	2,501	2,568	2,500	2,562	921,900	256.20
2019-08-05	2,512	2,633	2,508	2,628	1,431,700	262.80
2019-08-02	2,583	2,594	2,521	2,558	2,433,500	255.80
2019-08-01	2,621	2,638	2,596	2,631	1,066,700	263.10
2019-07-31	2,635	2,669	2,612	2,657	1,051,300	265.70
2019-07-30	2,634	2,673	2,633	2,661	721,900	266.10
2019-07-29	2,640	2,654	2,609	2,621	496,200	262.10
2019-07-26	2,639	2,648	2,612	2,643	732,900	264.30
2019-07-25	2,629	2,649	2,608	2,628	709,900	262.80
2019-07-24	2,580	2,637	2,551	2,633	1,159,000	263.30
2019-07-23	2,470	2,549	2,467	2,530	1,015,600	253
2019-07-22	2,449	2,471	2,425	2,458	696,000	245.80
2019-07-19	2,436	2,499	2,436	2,499	1,019,100	249.90
2019-07-18	2,481	2,499	2,421	2,434	1,588,400	243.40
2019-07-17	2,544	2,559	2,523	2,548	1,104,000	254.80
2019-07-16	2,567	2,567	2,526	2,552	847,100	255.20
2019-07-12	2,578	2,587	2,546	2,548	526,400	254.80
2019-07-11	2,577	2,598	2,561	2,570	809,700	257
2019-07-10	2,500	2,549	2,487	2,544	1,130,800	254.40
2019-07-09	2,533	2,549	2,516	2,529	713,000	252.90
2019-07-08	2,544	2,578	2,526	2,549	1,083,600	254.90
2019-07-05	2,571	2,572	2,527	2,562	684,700	256.20
2019-07-04	2,574	2,593	2,532	2,555	588,800	255.50
2019-07-03	2,583	2,600	2,547	2,569	761,900	256.90
2019-07-02	2,588	2,607	2,569	2,598	861,400	259.80
2019-07-01	2,580	2,588	2,555	2,583	816,000	258.30
2019-06-28	2,524	2,550	2,509	2,531	862,200	253.10
2019-06-27	2,471	2,516	2,470	2,513	917,400	251.30
2019-06-26	2,529	2,539	2,427	2,512	1,675,300	251.20
2019-06-25	2,560	2,568	2,525	2,530	1,146,800	253
2019-06-24	2,517	2,546	2,514	2,536	703,600	253.60
2019-06-21	2,530	2,534	2,497	2,509	1,227,800	250.90
2019-06-20	2,526	2,544	2,515	2,532	625,800	253.20
2019-06-19	2,483	2,516	2,467	2,512	905,300	251.20
2019-06-18	2,490	2,533	2,476	2,489	1,192,000	248.90
2019-06-17	2,480	2,493	2,455	2,463	943,800	246.30
2019-06-14	2,434	2,455	2,418	2,454	1,054,700	245.40
2019-06-13	2,382	2,429	2,375	2,420	1,094,100	242
2019-06-12	2,348	2,419	2,346	2,391	1,407,000	239.10
2019-06-11	2,391	2,444	2,376	2,406	977,800	240.60
2019-06-10	2,436	2,445	2,387	2,413	1,011,300	241.30
2019-06-07	2,424	2,441	2,367	2,400	1,044,600	240
2019-06-06	2,393	2,398	2,363	2,371	938,000	237.10
2019-06-05	2,377	2,398	2,362	2,398	1,128,200	239.80
2019-06-04	2,346	2,346	2,288	2,310	1,098,000	231
2019-06-03	2,271	2,350	2,271	2,342	1,334,100	234.20
2019-05-31	2,303	2,327	2,285	2,312	1,631,200	231.20
2019-05-30	2,339	2,339	2,251	2,289	1,600,200	228.90
2019-05-29	2,360	2,371	2,304	2,340	1,960,100	234
2019-05-28	2,427	2,453	2,377	2,397	1,649,700	239.70
2019-05-27	2,361	2,438	2,360	2,417	1,289,100	241.70
2019-05-24	2,300	2,358	2,286	2,357	1,108,700	235.70
2019-05-23	2,340	2,379	2,277	2,325	1,852,500	232.50
2019-05-22	2,344	2,372	2,320	2,357	1,459,000	235.70
2019-05-21	2,324	2,334	2,273	2,312	1,581,400	231.20
2019-05-20	2,299	2,314	2,241	2,274	1,608,100	227.40
2019-05-17	2,276	2,369	2,256	2,349	2,128,200	234.90
2019-05-16	2,159	2,276	2,055	2,254	2,822,700	225.40
2019-05-15	1,970	1,975	1,926	1,969	1,584,100	196.90
2019-05-14	1,934	1,940	1,902	1,930	1,471,800	193
2019-05-13	2,010	2,030	1,980	1,994	748,700	199.40
2019-05-10	1,992	2,036	1,985	2,004	1,183,800	200.40
2019-05-09	2,045	2,079	2,000	2,007	1,137,600	200.70
2019-05-08	2,027	2,067	2,021	2,049	1,113,500	204.90
2019-05-07	2,100	2,108	2,056	2,072	1,171,800	207.20
2019-04-26	2,078	2,095	2,038	2,084	1,101,300	208.40
2019-04-25	2,069	2,085	2,054	2,084	784,000	208.40
2019-04-24	2,054	2,095	2,052	2,069	947,600	206.90
2019-04-23	2,047	2,075	2,043	2,053	1,690,500	205.30
2019-04-22	2,013	2,037	1,999	2,030	713,900	203
2019-04-19	2,009	2,029	2,005	2,020	819,300	202
2019-04-18	1,990	2,002	1,974	1,986	737,300	198.60
2019-04-17	1,988	2,007	1,972	1,996	870,900	199.60
2019-04-16	2,005	2,014	1,987	2,000	978,200	200
2019-04-15	1,999	2,012	1,961	1,995	1,771,000	199.50
2019-04-12	1,939	1,958	1,926	1,950	1,089,400	195
2019-04-11	1,920	1,949	1,915	1,924	1,073,800	192.40
2019-04-10	1,903	1,926	1,897	1,912	655,900	191.20
2019-04-09	1,922	1,933	1,908	1,921	962,300	192.10
2019-04-08	1,905	1,923	1,884	1,918	977,000	191.80
2019-04-05	1,888	1,914	1,876	1,885	754,200	188.50
2019-04-04	1,846	1,911	1,836	1,892	1,673,700	189.20
2019-04-03	1,804	1,833	1,777	1,830	1,557,700	183
2019-04-02	1,870	1,870	1,796	1,805	1,082,200	180.50
2019-04-01	1,832	1,853	1,816	1,832	1,170,600	183.20
2019-03-29	1,797	1,800	1,768	1,792	836,900	179.20
2019-03-28	1,802	1,802	1,758	1,771	862,700	177.10
2019-03-27	1,806	1,834	1,792	1,824	831,600	182.40
2019-03-26	1,787	1,836	1,786	1,817	1,233,000	181.70
2019-03-25	1,812	1,841	1,766	1,781	1,448,000	178.10
2019-03-22	1,888	1,910	1,866	1,887	1,217,000	188.70
2019-03-20	1,866	1,890	1,860	1,884	807,100	188.40
2019-03-19	1,858	1,886	1,830	1,879	921,500	187.90
2019-03-18	1,849	1,885	1,849	1,863	771,000	186.30
2019-03-15	1,807	1,844	1,802	1,833	1,645,500	183.30
2019-03-14	1,839	1,852	1,796	1,801	1,410,200	180.10
2019-03-13	1,843	1,864	1,815	1,824	930,700	182.40
2019-03-12	1,830	1,867	1,825	1,850	1,552,200	185
2019-03-11	1,823	1,824	1,770	1,794	809,100	179.40
2019-03-08	1,830	1,852	1,800	1,820	1,138,800	182
2019-03-07	1,920	1,921	1,842	1,852	1,212,900	185.20
2019-03-06	1,955	1,964	1,916	1,924	727,000	192.40
2019-03-05	1,983	1,985	1,919	1,921	1,193,300	192.10
2019-03-04	1,926	2,023	1,924	2,009	1,600,600	200.90
2019-03-01	1,910	1,950	1,907	1,910	1,223,500	191
2019-02-28	1,917	1,920	1,871	1,908	1,636,700	190.80
2019-02-27	1,933	1,955	1,902	1,925	1,048,600	192.50
2019-02-26	1,901	1,934	1,896	1,933	1,186,400	193.30
2019-02-25	1,865	1,909	1,855	1,900	1,350,200	190
2019-02-22	1,897	1,911	1,831	1,854	1,524,200	185.40
2019-02-21	1,927	1,949	1,889	1,925	1,260,100	192.50
2019-02-20	2,006	2,022	1,933	1,944	893,900	194.40
2019-02-19	1,971	1,974	1,925	1,956	1,381,500	195.60
2019-02-18	1,920	1,987	1,895	1,985	1,459,400	198.50
2019-02-15	1,926	1,952	1,869	1,880	1,418,000	188
2019-02-14	2,025	2,036	1,984	2,016	1,212,600	201.60
2019-02-13	1,979	2,017	1,979	2,016	1,150,300	201.60
2019-02-12	1,904	1,958	1,887	1,947	1,544,500	194.70
2019-02-08	1,916	1,931	1,866	1,869	1,001,100	186.90
2019-02-07	1,964	1,976	1,925	1,945	493,000	194.50
2019-02-06	1,981	1,992	1,942	1,956	601,800	195.60
2019-02-05	2,025	2,029	1,988	1,993	643,000	199.30
2019-02-04	1,959	2,010	1,950	1,997	903,200	199.70
2019-02-01	1,941	1,964	1,926	1,931	1,062,500	193.10
2019-01-31	1,905	1,940	1,902	1,933	807,500	193.30
2019-01-30	1,879	1,898	1,854	1,865	735,800	186.50
2019-01-29	1,858	1,876	1,832	1,872	675,600	187.20
2019-01-28	1,922	1,925	1,874	1,884	584,300	188.40
2019-01-25	1,901	1,919	1,867	1,891	801,500	189.10
2019-01-24	1,836	1,880	1,808	1,880	971,600	188
2019-01-23	1,857	1,870	1,844	1,858	1,140,500	185.80
2019-01-22	1,915	1,920	1,869	1,874	640,400	187.40
2019-01-21	1,933	1,944	1,884	1,889	741,100	188.90
2019-01-18	1,894	1,925	1,880	1,921	753,000	192.10
2019-01-17	1,909	1,936	1,871	1,899	1,080,100	189.90
2019-01-16	1,927	1,930	1,862	1,895	1,159,100	189.50
2019-01-15	1,826	1,898	1,807	1,887	1,574,900	188.70
2019-01-11	1,837	1,871	1,832	1,839	1,642,700	183.90
2019-01-10	1,789	1,816	1,780	1,803	1,791,900	180.30
2019-01-09	1,764	1,792	1,754	1,772	1,253,000	177.20
2019-01-08	1,723	1,731	1,680	1,710	1,262,200	171
2019-01-07	1,654	1,698	1,636	1,683	1,646,200	168.30
2019-01-04	1,580	1,587	1,548	1,585	1,782,000	158.50

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