パソナグループ(2168)の株価時系列情報
パソナグループ(2168)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2008/12/30 | 47,000 | 47,900 | 46,550 | 47,800 | 426 |
| 2008/12/29 | 47,600 | 48,200 | 46,500 | 47,750 | 818 |
| 2008/12/26 | 45,350 | 45,650 | 44,400 | 45,200 | 193 |
| 2008/12/25 | 45,050 | 45,400 | 44,800 | 45,400 | 166 |
| 2008/12/24 | 45,200 | 45,850 | 45,200 | 45,700 | 237 |
| 2008/12/22 | 45,850 | 46,800 | 45,300 | 46,400 | 431 |
| 2008/12/19 | 46,000 | 46,700 | 45,500 | 46,350 | 481 |
| 2008/12/18 | 44,700 | 46,900 | 44,700 | 46,800 | 695 |
| 2008/12/17 | 45,750 | 46,300 | 44,900 | 45,000 | 730 |
| 2008/12/16 | 48,850 | 48,850 | 44,500 | 45,250 | 1,069 |
| 2008/12/15 | 46,000 | 49,100 | 45,850 | 48,500 | 1,683 |
| 2008/12/12 | 46,550 | 46,550 | 43,700 | 45,650 | 2,844 |
| 2008/12/11 | 42,900 | 42,900 | 40,300 | 42,550 | 1,156 |
| 2008/12/10 | 42,800 | 43,850 | 42,700 | 42,850 | 816 |
| 2008/12/09 | 44,300 | 44,300 | 42,200 | 43,200 | 1,031 |
| 2008/12/08 | 44,800 | 44,850 | 43,100 | 43,100 | 1,844 |
| 2008/12/05 | 46,550 | 48,200 | 46,000 | 47,100 | 822 |
| 2008/12/04 | 49,500 | 50,400 | 46,650 | 47,550 | 940 |
| 2008/12/03 | 53,000 | 53,000 | 49,600 | 51,000 | 814 |
| 2008/12/02 | 53,500 | 53,900 | 53,000 | 53,000 | 505 |
| 2008/12/01 | 57,300 | 58,500 | 55,300 | 58,000 | 1,430 |
| 2008/11/28 | 51,000 | 54,800 | 50,900 | 54,800 | 830 |
| 2008/11/27 | 55,700 | 55,700 | 50,700 | 50,900 | 935 |
| 2008/11/26 | 52,900 | 56,000 | 52,500 | 54,700 | 761 |
| 2008/11/25 | 59,600 | 59,700 | 55,600 | 55,600 | 1,133 |
| 2008/11/21 | 61,800 | 62,000 | 59,500 | 61,800 | 416 |
| 2008/11/20 | 65,000 | 65,400 | 62,300 | 62,800 | 624 |
| 2008/11/19 | 66,000 | 66,000 | 64,200 | 65,900 | 657 |
| 2008/11/18 | 66,000 | 66,000 | 64,300 | 65,700 | 403 |
| 2008/11/17 | 64,600 | 66,100 | 64,600 | 65,700 | 562 |
| 2008/11/14 | 67,000 | 67,500 | 64,100 | 64,100 | 422 |
| 2008/11/13 | 64,600 | 65,900 | 63,100 | 65,500 | 458 |
| 2008/11/12 | 66,000 | 66,000 | 64,400 | 65,100 | 230 |
| 2008/11/11 | 66,000 | 66,500 | 64,100 | 65,900 | 482 |
| 2008/11/10 | 63,700 | 67,400 | 63,700 | 65,900 | 757 |
| 2008/11/07 | 66,000 | 66,800 | 64,500 | 64,700 | 1,161 |
| 2008/11/06 | 68,000 | 69,000 | 67,600 | 67,600 | 460 |
| 2008/11/05 | 70,000 | 71,000 | 68,600 | 70,500 | 545 |
| 2008/11/04 | 68,100 | 70,000 | 67,600 | 70,000 | 514 |
| 2008/10/31 | 71,000 | 71,800 | 67,900 | 68,100 | 2,422 |
| 2008/10/30 | 70,000 | 71,600 | 69,200 | 71,000 | 2,627 |
| 2008/10/29 | 71,900 | 72,400 | 69,200 | 70,000 | 3,196 |
| 2008/10/28 | 65,400 | 71,000 | 65,400 | 70,900 | 3,526 |
| 2008/10/27 | 68,800 | 73,500 | 68,300 | 72,400 | 2,716 |
| 2008/10/24 | 73,000 | 73,000 | 69,000 | 69,000 | 1,810 |
| 2008/10/23 | 68,600 | 73,600 | 66,500 | 73,600 | 1,968 |
| 2008/10/22 | 70,500 | 74,900 | 68,400 | 68,600 | 1,715 |
| 2008/10/21 | 68,000 | 70,500 | 67,700 | 70,500 | 1,198 |
| 2008/10/20 | 60,000 | 65,500 | 60,000 | 65,500 | 1,278 |
| 2008/10/17 | 60,000 | 62,300 | 59,500 | 60,500 | 1,553 |
| 2008/10/16 | 52,000 | 57,500 | 49,300 | 57,500 | 1,665 |
| 2008/10/15 | 49,300 | 52,500 | 49,000 | 52,500 | 783 |
| 2008/10/14 | 48,500 | 48,500 | 48,500 | 48,500 | 532 |
| 2008/10/10 | 47,000 | 47,000 | 44,500 | 44,500 | 833 |
| 2008/10/09 | 47,900 | 51,500 | 47,400 | 48,500 | 842 |
| 2008/10/08 | 54,500 | 54,500 | 50,000 | 50,000 | 1,233 |
| 2008/10/07 | 53,200 | 57,700 | 49,700 | 55,000 | 1,543 |
| 2008/10/06 | 54,700 | 55,000 | 54,700 | 54,700 | 2,533 |
| 2008/10/03 | 59,700 | 59,700 | 59,700 | 59,700 | 249 |
| 2008/10/02 | 64,700 | 64,700 | 64,700 | 64,700 | 183 |
| 2008/10/01 | 76,700 | 78,200 | 69,700 | 69,700 | 1,610 |
| 2008/09/30 | 75,500 | 80,500 | 75,100 | 79,700 | 662 |
| 2008/09/29 | 81,000 | 86,700 | 80,800 | 81,500 | 1,312 |
| 2008/09/26 | 75,900 | 79,800 | 75,200 | 78,000 | 1,275 |
| 2008/09/25 | 74,200 | 76,100 | 72,800 | 75,900 | 613 |
| 2008/09/24 | 73,000 | 74,900 | 71,400 | 74,900 | 684 |
| 2008/09/22 | 76,400 | 76,400 | 72,800 | 73,400 | 681 |
| 2008/09/19 | 73,400 | 75,300 | 72,700 | 74,800 | 902 |
| 2008/09/18 | 69,100 | 74,900 | 69,100 | 74,400 | 521 |
| 2008/09/17 | 69,000 | 72,400 | 68,600 | 71,500 | 787 |
| 2008/09/16 | 70,600 | 71,200 | 67,800 | 68,600 | 1,128 |
| 2008/09/12 | 73,300 | 74,900 | 72,600 | 74,500 | 435 |
| 2008/09/11 | 74,200 | 75,000 | 72,500 | 72,500 | 295 |
| 2008/09/10 | 74,800 | 74,800 | 73,100 | 74,200 | 237 |
| 2008/09/09 | 76,400 | 76,400 | 74,000 | 74,900 | 254 |
| 2008/09/08 | 73,200 | 77,200 | 73,200 | 76,400 | 574 |
| 2008/09/05 | 71,700 | 73,400 | 71,500 | 73,100 | 492 |
| 2008/09/04 | 74,800 | 74,800 | 72,700 | 73,800 | 517 |
| 2008/09/03 | 74,100 | 76,500 | 74,000 | 74,800 | 756 |
| 2008/09/02 | 74,000 | 77,100 | 73,000 | 74,000 | 616 |
| 2008/09/01 | 77,600 | 77,600 | 69,800 | 73,900 | 463 |
| 2008/08/29 | 78,000 | 78,700 | 77,300 | 77,600 | 606 |
| 2008/08/28 | 75,500 | 75,600 | 74,600 | 75,500 | 808 |
| 2008/08/27 | 78,800 | 78,800 | 75,600 | 75,700 | 541 |
| 2008/08/26 | 78,000 | 78,000 | 74,800 | 77,100 | 457 |
| 2008/08/25 | 78,000 | 79,200 | 78,000 | 78,000 | 545 |
| 2008/08/22 | 75,500 | 78,000 | 74,500 | 78,000 | 662 |
| 2008/08/21 | 72,600 | 76,100 | 72,600 | 75,900 | 633 |
| 2008/08/20 | 71,900 | 74,200 | 71,000 | 74,000 | 382 |
| 2008/08/19 | 72,600 | 73,100 | 71,200 | 72,800 | 529 |
| 2008/08/18 | 74,500 | 75,600 | 74,100 | 74,800 | 413 |
| 2008/08/15 | 74,000 | 75,400 | 73,500 | 75,400 | 723 |
| 2008/08/14 | 73,000 | 73,900 | 72,500 | 73,700 | 773 |
| 2008/08/13 | 76,300 | 76,400 | 72,700 | 73,200 | 617 |
| 2008/08/12 | 72,800 | 76,500 | 72,600 | 76,300 | 799 |
| 2008/08/11 | 71,800 | 73,500 | 71,700 | 72,800 | 643 |
| 2008/08/08 | 69,200 | 72,200 | 69,200 | 72,000 | 405 |
| 2008/08/07 | 69,000 | 70,700 | 68,700 | 69,300 | 298 |
| 2008/08/06 | 67,900 | 70,600 | 67,800 | 70,000 | 676 |
| 2008/08/05 | 66,700 | 67,400 | 66,000 | 66,100 | 364 |
| 2008/08/04 | 69,500 | 70,500 | 67,100 | 67,700 | 583 |
| 2008/08/01 | 70,800 | 72,800 | 68,500 | 70,500 | 808 |
| 2008/07/31 | 73,100 | 73,100 | 70,600 | 71,800 | 747 |
| 2008/07/30 | 72,000 | 77,600 | 68,200 | 73,800 | 4,334 |
| 2008/07/29 | 71,100 | 71,600 | 69,300 | 71,600 | 2,789 |
| 2008/07/28 | 66,600 | 66,600 | 66,600 | 66,600 | 232 |
| 2008/07/25 | 61,900 | 62,900 | 61,600 | 61,600 | 428 |
| 2008/07/24 | 61,000 | 62,000 | 60,500 | 62,000 | 466 |
| 2008/07/23 | 58,800 | 61,000 | 58,600 | 59,200 | 372 |
| 2008/07/22 | 57,100 | 58,300 | 56,700 | 58,300 | 559 |
| 2008/07/18 | 57,800 | 57,900 | 56,200 | 56,800 | 342 |
| 2008/07/17 | 58,800 | 58,800 | 56,500 | 57,600 | 659 |
| 2008/07/16 | 57,600 | 58,000 | 56,800 | 56,800 | 385 |
| 2008/07/15 | 59,500 | 59,900 | 58,000 | 58,100 | 550 |
| 2008/07/14 | 59,200 | 61,000 | 59,000 | 59,400 | 416 |
| 2008/07/11 | 59,000 | 60,000 | 59,000 | 59,200 | 680 |
| 2008/07/10 | 60,100 | 60,700 | 59,800 | 59,800 | 568 |
| 2008/07/09 | 63,100 | 63,500 | 61,200 | 61,200 | 829 |
| 2008/07/08 | 62,700 | 63,100 | 62,000 | 62,300 | 363 |
| 2008/07/07 | 62,200 | 63,600 | 61,500 | 63,200 | 215 |
| 2008/07/04 | 63,200 | 64,000 | 62,300 | 62,600 | 266 |
| 2008/07/03 | 63,000 | 64,300 | 62,700 | 63,700 | 332 |
| 2008/07/02 | 65,800 | 66,200 | 63,300 | 63,500 | 570 |
| 2008/07/01 | 65,200 | 67,500 | 65,100 | 66,000 | 385 |
| 2008/06/30 | 65,700 | 66,900 | 65,700 | 66,200 | 233 |
| 2008/06/27 | 69,100 | 69,100 | 66,300 | 66,700 | 510 |
| 2008/06/26 | 69,000 | 69,700 | 69,000 | 69,100 | 345 |
| 2008/06/25 | 67,700 | 68,600 | 66,800 | 68,200 | 469 |
| 2008/06/24 | 65,900 | 68,600 | 65,900 | 67,500 | 390 |
| 2008/06/23 | 65,000 | 67,600 | 64,600 | 67,000 | 597 |
| 2008/06/20 | 66,500 | 67,500 | 65,600 | 66,000 | 318 |
| 2008/06/19 | 69,000 | 69,600 | 67,800 | 68,200 | 410 |
| 2008/06/18 | 69,800 | 69,900 | 68,800 | 69,000 | 275 |
| 2008/06/17 | 72,100 | 72,100 | 69,300 | 69,500 | 680 |
| 2008/06/16 | 70,300 | 71,100 | 69,500 | 70,100 | 667 |
| 2008/06/13 | 72,000 | 73,800 | 71,500 | 72,300 | 641 |
| 2008/06/12 | 73,300 | 74,900 | 70,000 | 74,900 | 598 |
| 2008/06/11 | 75,100 | 75,200 | 72,700 | 72,700 | 440 |
| 2008/06/10 | 76,600 | 77,700 | 75,000 | 75,700 | 334 |
| 2008/06/09 | 75,000 | 77,000 | 75,000 | 76,400 | 581 |
| 2008/06/06 | 80,800 | 80,800 | 78,900 | 78,900 | 312 |
| 2008/06/05 | 78,600 | 79,900 | 78,600 | 79,800 | 279 |
| 2008/06/04 | 77,800 | 79,200 | 77,000 | 78,600 | 238 |
| 2008/06/03 | 80,400 | 80,400 | 77,300 | 77,600 | 552 |
| 2008/06/02 | 83,000 | 83,000 | 78,000 | 81,600 | 534 |
| 2008/05/30 | 78,400 | 82,800 | 78,400 | 82,800 | 604 |
| 2008/05/29 | 74,100 | 78,000 | 74,100 | 77,800 | 526 |
| 2008/05/28 | 76,000 | 77,200 | 75,000 | 75,000 | 712 |
| 2008/05/27 | 77,600 | 78,100 | 75,000 | 77,500 | 413 |
| 2008/05/26 | 78,100 | 78,100 | 76,400 | 76,800 | 679 |
| 2008/05/23 | 80,900 | 80,900 | 78,300 | 78,600 | 808 |
| 2008/05/22 | 82,000 | 82,300 | 80,600 | 81,900 | 1,196 |
| 2008/05/21 | 85,200 | 85,200 | 82,700 | 84,200 | 1,408 |
| 2008/05/20 | 87,800 | 87,900 | 85,500 | 85,900 | 887 |
| 2008/05/19 | 87,800 | 88,400 | 85,800 | 87,800 | 1,019 |
| 2008/05/16 | 88,600 | 88,800 | 85,300 | 87,700 | 1,371 |
| 2008/05/15 | 84,500 | 86,600 | 84,500 | 86,600 | 960 |
| 2008/05/14 | 82,700 | 84,200 | 82,600 | 84,100 | 1,282 |
| 2008/05/13 | 80,100 | 82,800 | 79,800 | 82,600 | 1,078 |
| 2008/05/12 | 78,700 | 81,800 | 78,400 | 81,100 | 1,124 |
| 2008/05/09 | 80,800 | 80,800 | 79,300 | 79,300 | 1,110 |
| 2008/05/08 | 79,500 | 81,000 | 79,200 | 80,800 | 1,007 |
| 2008/05/07 | 77,000 | 79,900 | 77,000 | 79,500 | 824 |
| 2008/05/02 | 74,000 | 76,900 | 74,000 | 76,800 | 878 |
| 2008/05/01 | 74,000 | 75,300 | 72,300 | 74,300 | 954 |
| 2008/04/30 | 71,000 | 74,900 | 70,500 | 74,700 | 1,547 |
| 2008/04/28 | 72,000 | 72,000 | 68,600 | 70,400 | 1,702 |
| 2008/04/25 | 66,300 | 69,400 | 66,300 | 69,400 | 1,200 |
| 2008/04/24 | 63,900 | 65,500 | 63,500 | 65,300 | 683 |
| 2008/04/23 | 63,200 | 64,000 | 63,200 | 63,800 | 604 |
| 2008/04/22 | 63,700 | 63,800 | 63,300 | 63,700 | 621 |
| 2008/04/21 | 62,500 | 63,900 | 62,100 | 63,700 | 1,088 |
| 2008/04/18 | 59,800 | 62,100 | 59,800 | 62,100 | 803 |
| 2008/04/17 | 59,800 | 60,800 | 59,400 | 59,800 | 939 |
| 2008/04/16 | 56,800 | 58,500 | 56,800 | 58,400 | 588 |
| 2008/04/15 | 56,300 | 56,700 | 56,100 | 56,700 | 464 |
| 2008/04/14 | 56,900 | 56,900 | 55,400 | 56,100 | 1,043 |
| 2008/04/11 | 56,500 | 57,000 | 56,200 | 56,800 | 2,286 |
| 2008/04/10 | 58,800 | 58,800 | 55,500 | 56,100 | 2,475 |
| 2008/04/09 | 62,000 | 62,100 | 59,900 | 60,300 | 1,440 |
| 2008/04/08 | 63,800 | 64,200 | 62,100 | 62,100 | 680 |
| 2008/04/07 | 62,500 | 63,300 | 61,900 | 63,300 | 763 |
| 2008/04/04 | 62,500 | 62,800 | 62,000 | 62,400 | 608 |
| 2008/04/03 | 60,500 | 62,000 | 60,100 | 62,000 | 1,267 |
| 2008/04/02 | 62,100 | 62,600 | 60,400 | 60,500 | 2,109 |
| 2008/04/01 | 62,000 | 63,600 | 60,400 | 60,700 | 2,279 |
| 2008/03/31 | 63,000 | 64,400 | 62,600 | 62,700 | 2,383 |
| 2008/03/28 | 67,200 | 67,200 | 63,800 | 64,400 | 3,759 |
| 2008/03/27 | 70,200 | 70,300 | 70,200 | 70,200 | 816 |
| 2008/03/26 | 76,100 | 80,300 | 76,100 | 80,200 | 566 |
| 2008/03/25 | 75,200 | 77,100 | 74,400 | 77,100 | 408 |
| 2008/03/24 | 73,100 | 74,800 | 73,100 | 74,200 | 359 |
| 2008/03/21 | 70,300 | 74,100 | 70,000 | 74,100 | 567 |
| 2008/03/19 | 69,900 | 70,600 | 69,000 | 70,300 | 444 |
| 2008/03/18 | 66,700 | 67,400 | 66,100 | 67,400 | 556 |
| 2008/03/17 | 67,900 | 67,900 | 65,700 | 67,200 | 472 |
| 2008/03/14 | 68,500 | 70,600 | 68,500 | 68,700 | 1,110 |
| 2008/03/13 | 72,000 | 72,900 | 69,900 | 70,500 | 556 |
| 2008/03/12 | 74,900 | 75,000 | 70,500 | 71,900 | 867 |
| 2008/03/11 | 67,600 | 71,700 | 67,600 | 71,200 | 1,028 |
| 2008/03/10 | 70,800 | 71,700 | 66,100 | 67,600 | 1,401 |
| 2008/03/07 | 74,500 | 75,500 | 73,200 | 73,800 | 819 |
| 2008/03/06 | 75,700 | 77,700 | 74,700 | 76,200 | 1,019 |
| 2008/03/05 | 79,600 | 79,900 | 76,600 | 76,700 | 1,143 |
| 2008/03/04 | 79,100 | 80,000 | 76,200 | 80,000 | 1,971 |
| 2008/03/03 | 82,700 | 82,700 | 79,500 | 79,500 | 1,559 |
| 2008/02/29 | 83,900 | 83,900 | 82,500 | 83,500 | 1,546 |
| 2008/02/28 | 81,700 | 83,900 | 81,000 | 83,800 | 1,824 |
| 2008/02/27 | 82,900 | 82,900 | 81,200 | 81,700 | 1,104 |
| 2008/02/26 | 80,000 | 81,300 | 78,300 | 78,900 | 1,738 |
| 2008/02/25 | 76,100 | 79,600 | 76,100 | 78,900 | 1,096 |
| 2008/02/22 | 76,400 | 76,600 | 74,900 | 76,000 | 518 |
| 2008/02/21 | 75,000 | 77,000 | 74,700 | 76,400 | 701 |
| 2008/02/20 | 77,700 | 78,000 | 74,500 | 74,900 | 974 |
| 2008/02/19 | 74,500 | 77,100 | 74,300 | 76,700 | 928 |
| 2008/02/18 | 73,000 | 74,700 | 72,600 | 73,000 | 1,184 |
| 2008/02/15 | 71,300 | 73,100 | 70,800 | 72,600 | 966 |
| 2008/02/14 | 70,800 | 74,000 | 70,800 | 73,800 | 998 |
| 2008/02/13 | 73,900 | 74,000 | 70,300 | 70,300 | 865 |
| 2008/02/12 | 75,000 | 77,500 | 73,800 | 73,800 | 1,279 |
| 2008/02/08 | 75,000 | 80,100 | 75,000 | 79,000 | 1,986 |
| 2008/02/07 | 74,200 | 78,200 | 73,900 | 74,000 | 1,799 |
| 2008/02/06 | 76,000 | 76,800 | 73,000 | 73,200 | 1,281 |
| 2008/02/05 | 78,900 | 78,900 | 76,300 | 77,200 | 1,288 |
| 2008/02/04 | 80,400 | 80,400 | 77,900 | 78,800 | 1,531 |
| 2008/02/01 | 80,200 | 81,300 | 78,300 | 80,400 | 2,532 |
| 2008/01/31 | 78,300 | 79,300 | 75,200 | 77,700 | 2,958 |
| 2008/01/30 | 80,100 | 80,700 | 78,800 | 80,500 | 4,065 |
| 2008/01/29 | 80,600 | 80,700 | 78,500 | 80,400 | 2,799 |
| 2008/01/28 | 79,400 | 80,600 | 78,100 | 78,600 | 1,889 |
| 2008/01/25 | 81,300 | 81,300 | 75,500 | 80,400 | 3,392 |
| 2008/01/24 | 84,000 | 85,400 | 81,300 | 82,100 | 1,369 |
| 2008/01/23 | 80,800 | 83,700 | 80,700 | 83,600 | 1,925 |
| 2008/01/22 | 82,500 | 82,500 | 79,800 | 79,800 | 1,263 |
| 2008/01/21 | 86,400 | 86,400 | 82,000 | 83,600 | 1,580 |
| 2008/01/18 | 79,100 | 87,800 | 79,000 | 87,400 | 1,514 |
| 2008/01/17 | 82,500 | 83,500 | 81,100 | 83,100 | 1,404 |
| 2008/01/16 | 84,700 | 88,000 | 83,100 | 83,500 | 1,342 |
| 2008/01/15 | 91,200 | 91,300 | 84,300 | 89,000 | 1,702 |
| 2008/01/11 | 91,500 | 98,700 | 89,700 | 93,000 | 1,517 |
| 2008/01/10 | 97,600 | 97,800 | 94,100 | 94,500 | 1,033 |
| 2008/01/09 | 97,800 | 100,000 | 95,500 | 97,700 | 1,120 |
| 2008/01/08 | 100,000 | 101,000 | 96,700 | 100,000 | 845 |
| 2008/01/07 | 96,000 | 101,000 | 95,600 | 100,000 | 1,112 |
| 2008/01/04 | 102,000 | 103,000 | 97,800 | 99,000 | 482 |