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 |
|---|---|---|---|---|---|
| 2009/12/30 | 61,200 | 61,300 | 57,100 | 57,900 | 678 |
| 2009/12/29 | 60,100 | 61,200 | 60,000 | 61,200 | 204 |
| 2009/12/28 | 63,800 | 63,800 | 62,100 | 62,100 | 373 |
| 2009/12/25 | 62,600 | 62,900 | 61,800 | 62,900 | 317 |
| 2009/12/24 | 63,500 | 63,700 | 62,600 | 62,600 | 246 |
| 2009/12/22 | 63,000 | 63,600 | 61,200 | 63,500 | 534 |
| 2009/12/21 | 66,100 | 66,600 | 63,100 | 63,100 | 1,251 |
| 2009/12/18 | 67,000 | 68,100 | 66,300 | 68,100 | 190 |
| 2009/12/17 | 68,600 | 69,000 | 67,200 | 67,900 | 152 |
| 2009/12/16 | 68,700 | 69,100 | 67,800 | 69,100 | 276 |
| 2009/12/15 | 69,400 | 69,500 | 67,000 | 67,500 | 462 |
| 2009/12/14 | 66,000 | 67,000 | 65,300 | 66,100 | 279 |
| 2009/12/11 | 66,300 | 67,800 | 66,200 | 66,500 | 606 |
| 2009/12/10 | 68,700 | 70,000 | 68,500 | 69,700 | 270 |
| 2009/12/09 | 69,400 | 69,800 | 68,900 | 69,200 | 161 |
| 2009/12/08 | 69,100 | 69,900 | 68,600 | 69,300 | 93 |
| 2009/12/07 | 68,400 | 69,800 | 68,000 | 69,600 | 171 |
| 2009/12/04 | 68,600 | 69,600 | 68,600 | 69,400 | 36 |
| 2009/12/03 | 69,100 | 70,000 | 68,300 | 69,500 | 234 |
| 2009/12/02 | 70,400 | 70,400 | 67,200 | 69,600 | 167 |
| 2009/12/01 | 68,400 | 70,000 | 67,800 | 69,800 | 314 |
| 2009/11/30 | 63,000 | 68,700 | 62,400 | 68,700 | 520 |
| 2009/11/27 | 63,800 | 64,800 | 63,000 | 63,700 | 272 |
| 2009/11/26 | 63,100 | 64,900 | 63,000 | 64,800 | 323 |
| 2009/11/25 | 65,200 | 65,300 | 64,100 | 64,200 | 170 |
| 2009/11/24 | 67,100 | 67,100 | 65,300 | 65,700 | 259 |
| 2009/11/20 | 66,000 | 67,800 | 66,000 | 67,800 | 193 |
| 2009/11/19 | 67,200 | 67,900 | 65,800 | 66,400 | 186 |
| 2009/11/18 | 66,500 | 67,800 | 66,200 | 67,700 | 103 |
| 2009/11/17 | 66,100 | 66,800 | 65,900 | 66,700 | 193 |
| 2009/11/16 | 66,200 | 67,100 | 66,100 | 66,200 | 161 |
| 2009/11/13 | 66,400 | 68,400 | 66,400 | 66,700 | 96 |
| 2009/11/12 | 67,500 | 67,500 | 65,700 | 66,000 | 319 |
| 2009/11/11 | 71,000 | 71,000 | 67,200 | 67,600 | 218 |
| 2009/11/10 | 68,200 | 70,900 | 68,200 | 70,800 | 214 |
| 2009/11/09 | 69,500 | 69,500 | 68,000 | 69,100 | 129 |
| 2009/11/06 | 69,600 | 69,600 | 68,000 | 69,000 | 101 |
| 2009/11/05 | 69,800 | 70,100 | 69,000 | 69,700 | 96 |
| 2009/11/04 | 70,200 | 70,300 | 69,100 | 69,800 | 113 |
| 2009/11/02 | 70,600 | 71,100 | 68,700 | 71,100 | 91 |
| 2009/10/30 | 71,100 | 71,800 | 70,100 | 70,600 | 208 |
| 2009/10/29 | 70,600 | 71,200 | 69,300 | 71,100 | 285 |
| 2009/10/28 | 71,500 | 71,500 | 69,800 | 70,600 | 105 |
| 2009/10/27 | 71,200 | 71,800 | 69,000 | 71,400 | 335 |
| 2009/10/26 | 69,300 | 71,100 | 69,300 | 71,100 | 288 |
| 2009/10/23 | 69,800 | 70,800 | 68,000 | 68,900 | 219 |
| 2009/10/22 | 69,400 | 70,300 | 68,100 | 68,800 | 194 |
| 2009/10/21 | 71,500 | 71,500 | 69,200 | 69,800 | 221 |
| 2009/10/20 | 68,500 | 72,000 | 68,000 | 71,800 | 665 |
| 2009/10/19 | 68,400 | 70,300 | 68,000 | 70,000 | 424 |
| 2009/10/16 | 69,100 | 69,100 | 65,500 | 67,900 | 160 |
| 2009/10/15 | 67,000 | 68,000 | 66,500 | 67,800 | 237 |
| 2009/10/14 | 65,400 | 66,800 | 65,100 | 66,800 | 274 |
| 2009/10/13 | 64,000 | 65,900 | 64,000 | 65,800 | 301 |
| 2009/10/09 | 64,700 | 65,000 | 62,500 | 63,900 | 563 |
| 2009/10/08 | 67,000 | 67,500 | 66,100 | 66,500 | 322 |
| 2009/10/07 | 66,400 | 66,800 | 65,500 | 66,800 | 210 |
| 2009/10/06 | 66,000 | 66,400 | 65,400 | 65,900 | 161 |
| 2009/10/05 | 65,800 | 66,300 | 65,300 | 66,300 | 203 |
| 2009/10/02 | 64,900 | 66,000 | 64,900 | 65,800 | 183 |
| 2009/10/01 | 66,000 | 66,100 | 65,500 | 65,900 | 97 |
| 2009/09/30 | 65,100 | 66,200 | 65,100 | 66,200 | 155 |
| 2009/09/29 | 65,400 | 66,100 | 64,900 | 65,100 | 246 |
| 2009/09/28 | 66,200 | 67,400 | 65,200 | 65,800 | 371 |
| 2009/09/25 | 65,900 | 66,100 | 64,900 | 65,800 | 298 |
| 2009/09/24 | 65,700 | 66,000 | 64,300 | 64,900 | 306 |
| 2009/09/18 | 65,200 | 65,500 | 64,300 | 65,200 | 218 |
| 2009/09/17 | 65,000 | 66,200 | 65,000 | 65,900 | 223 |
| 2009/09/16 | 64,700 | 66,200 | 64,700 | 64,700 | 210 |
| 2009/09/15 | 65,300 | 65,900 | 64,500 | 65,200 | 189 |
| 2009/09/14 | 66,000 | 66,500 | 65,300 | 65,300 | 213 |
| 2009/09/11 | 66,500 | 66,700 | 66,000 | 66,200 | 292 |
| 2009/09/10 | 65,000 | 66,500 | 65,000 | 66,000 | 259 |
| 2009/09/09 | 65,200 | 65,800 | 65,000 | 65,000 | 124 |
| 2009/09/08 | 66,000 | 66,000 | 65,000 | 65,400 | 313 |
| 2009/09/07 | 65,200 | 66,400 | 65,100 | 66,100 | 193 |
| 2009/09/04 | 65,800 | 66,300 | 65,300 | 65,700 | 304 |
| 2009/09/03 | 65,900 | 66,400 | 65,200 | 65,300 | 310 |
| 2009/09/02 | 66,000 | 66,400 | 65,200 | 66,100 | 544 |
| 2009/09/01 | 66,600 | 67,300 | 65,600 | 66,900 | 355 |
| 2009/08/31 | 69,100 | 69,300 | 66,000 | 67,000 | 742 |
| 2009/08/28 | 73,800 | 74,900 | 68,600 | 69,800 | 2,702 |
| 2009/08/27 | 66,200 | 70,800 | 66,200 | 70,800 | 1,080 |
| 2009/08/26 | 65,400 | 65,900 | 64,900 | 65,800 | 211 |
| 2009/08/25 | 65,100 | 65,700 | 64,500 | 65,200 | 198 |
| 2009/08/24 | 65,300 | 66,200 | 65,300 | 65,500 | 212 |
| 2009/08/21 | 65,000 | 65,100 | 64,300 | 64,800 | 177 |
| 2009/08/20 | 63,800 | 65,000 | 63,800 | 64,600 | 320 |
| 2009/08/19 | 65,400 | 65,400 | 63,800 | 63,800 | 147 |
| 2009/08/18 | 64,200 | 65,700 | 63,800 | 65,300 | 268 |
| 2009/08/17 | 64,200 | 64,800 | 63,800 | 64,300 | 217 |
| 2009/08/14 | 64,900 | 65,600 | 64,500 | 64,700 | 253 |
| 2009/08/13 | 64,100 | 64,700 | 63,900 | 64,600 | 167 |
| 2009/08/12 | 65,200 | 65,300 | 63,700 | 63,900 | 216 |
| 2009/08/11 | 64,000 | 65,000 | 63,400 | 64,400 | 140 |
| 2009/08/10 | 62,700 | 64,900 | 62,400 | 64,300 | 292 |
| 2009/08/07 | 63,000 | 63,200 | 62,200 | 62,600 | 174 |
| 2009/08/06 | 64,100 | 64,100 | 62,400 | 63,200 | 178 |
| 2009/08/05 | 65,000 | 65,100 | 63,200 | 64,100 | 110 |
| 2009/08/04 | 65,300 | 65,900 | 64,000 | 64,900 | 141 |
| 2009/08/03 | 64,700 | 65,200 | 64,400 | 65,100 | 92 |
| 2009/07/31 | 66,000 | 66,000 | 64,200 | 64,200 | 120 |
| 2009/07/30 | 66,400 | 66,500 | 63,500 | 65,000 | 190 |
| 2009/07/29 | 64,400 | 65,900 | 64,000 | 65,700 | 232 |
| 2009/07/28 | 63,100 | 64,600 | 63,100 | 64,000 | 230 |
| 2009/07/27 | 65,800 | 65,800 | 64,200 | 65,100 | 346 |
| 2009/07/24 | 65,000 | 66,000 | 62,600 | 65,000 | 908 |
| 2009/07/23 | 65,700 | 66,300 | 64,800 | 64,800 | 1,314 |
| 2009/07/22 | 69,100 | 70,800 | 66,100 | 69,700 | 927 |
| 2009/07/21 | 67,000 | 69,500 | 66,600 | 69,500 | 571 |
| 2009/07/17 | 63,700 | 64,500 | 63,200 | 64,500 | 182 |
| 2009/07/16 | 62,900 | 63,900 | 62,200 | 62,200 | 183 |
| 2009/07/15 | 62,000 | 63,000 | 61,800 | 62,900 | 246 |
| 2009/07/14 | 60,500 | 61,500 | 60,000 | 60,500 | 117 |
| 2009/07/13 | 63,000 | 63,000 | 59,100 | 59,300 | 300 |
| 2009/07/10 | 65,100 | 65,100 | 61,900 | 63,000 | 368 |
| 2009/07/09 | 67,100 | 67,200 | 64,500 | 65,100 | 316 |
| 2009/07/08 | 68,400 | 68,400 | 65,100 | 67,100 | 478 |
| 2009/07/07 | 69,000 | 72,400 | 67,800 | 68,300 | 1,334 |
| 2009/07/06 | 66,500 | 67,500 | 65,200 | 67,500 | 622 |
| 2009/07/03 | 61,700 | 63,100 | 61,500 | 62,500 | 165 |
| 2009/07/02 | 63,700 | 63,800 | 62,500 | 62,500 | 302 |
| 2009/07/01 | 65,800 | 66,500 | 64,100 | 65,200 | 306 |
| 2009/06/30 | 66,700 | 68,500 | 66,700 | 67,100 | 417 |
| 2009/06/29 | 66,100 | 66,900 | 65,600 | 66,500 | 500 |
| 2009/06/26 | 62,900 | 65,700 | 62,900 | 65,600 | 346 |
| 2009/06/25 | 61,000 | 63,000 | 61,000 | 62,400 | 608 |
| 2009/06/24 | 63,000 | 63,000 | 61,500 | 61,700 | 230 |
| 2009/06/23 | 65,000 | 65,000 | 62,500 | 63,000 | 328 |
| 2009/06/22 | 67,500 | 68,000 | 66,400 | 66,400 | 214 |
| 2009/06/19 | 70,200 | 70,200 | 66,500 | 66,500 | 411 |
| 2009/06/18 | 73,000 | 73,000 | 69,900 | 69,900 | 353 |
| 2009/06/17 | 68,300 | 69,300 | 67,300 | 68,900 | 499 |
| 2009/06/16 | 73,000 | 73,200 | 68,500 | 69,300 | 848 |
| 2009/06/15 | 71,100 | 79,000 | 70,100 | 75,000 | 1,289 |
| 2009/06/12 | 66,600 | 70,100 | 66,100 | 70,100 | 989 |
| 2009/06/11 | 64,900 | 66,000 | 63,700 | 65,100 | 935 |
| 2009/06/10 | 57,500 | 61,400 | 57,000 | 61,400 | 735 |
| 2009/06/09 | 56,500 | 56,500 | 54,200 | 56,400 | 301 |
| 2009/06/08 | 54,100 | 56,000 | 54,100 | 56,000 | 238 |
| 2009/06/05 | 55,200 | 56,000 | 53,800 | 53,800 | 368 |
| 2009/06/04 | 54,000 | 54,500 | 53,200 | 54,300 | 173 |
| 2009/06/03 | 53,500 | 54,400 | 53,100 | 53,700 | 166 |
| 2009/06/02 | 53,900 | 54,100 | 53,400 | 53,600 | 183 |
| 2009/06/01 | 52,700 | 53,800 | 52,100 | 53,600 | 209 |
| 2009/05/29 | 52,500 | 52,600 | 51,000 | 52,400 | 503 |
| 2009/05/28 | 52,800 | 53,700 | 52,700 | 53,000 | 57 |
| 2009/05/27 | 53,900 | 54,000 | 52,800 | 52,900 | 334 |
| 2009/05/26 | 52,000 | 53,300 | 51,100 | 53,100 | 288 |
| 2009/05/25 | 51,700 | 52,400 | 51,600 | 52,400 | 217 |
| 2009/05/22 | 51,300 | 55,000 | 51,100 | 52,100 | 529 |
| 2009/05/21 | 52,000 | 52,200 | 50,500 | 51,400 | 225 |
| 2009/05/20 | 50,900 | 52,000 | 50,900 | 52,000 | 231 |
| 2009/05/19 | 50,000 | 50,900 | 50,000 | 50,900 | 242 |
| 2009/05/18 | 48,800 | 50,500 | 48,800 | 49,850 | 177 |
| 2009/05/15 | 50,700 | 51,300 | 50,100 | 50,100 | 268 |
| 2009/05/14 | 48,900 | 52,400 | 48,250 | 50,200 | 340 |
| 2009/05/13 | 48,950 | 49,500 | 48,300 | 49,500 | 300 |
| 2009/05/12 | 46,750 | 48,900 | 46,750 | 47,850 | 477 |
| 2009/05/11 | 46,450 | 47,150 | 46,150 | 46,600 | 97 |
| 2009/05/08 | 45,250 | 46,100 | 45,050 | 46,100 | 120 |
| 2009/05/07 | 44,400 | 45,800 | 44,400 | 45,100 | 191 |
| 2009/05/01 | 44,350 | 44,700 | 44,000 | 44,450 | 104 |
| 2009/04/30 | 44,000 | 45,550 | 43,950 | 44,750 | 113 |
| 2009/04/28 | 44,400 | 44,950 | 43,600 | 43,850 | 240 |
| 2009/04/27 | 45,950 | 46,000 | 44,300 | 44,450 | 295 |
| 2009/04/24 | 44,900 | 44,900 | 44,000 | 44,350 | 219 |
| 2009/04/23 | 44,000 | 44,800 | 44,000 | 44,400 | 301 |
| 2009/04/22 | 46,100 | 46,400 | 44,800 | 45,300 | 276 |
| 2009/04/21 | 47,500 | 47,500 | 45,000 | 45,500 | 390 |
| 2009/04/20 | 47,400 | 47,650 | 47,400 | 47,500 | 255 |
| 2009/04/17 | 46,600 | 47,200 | 46,300 | 47,100 | 136 |
| 2009/04/16 | 46,050 | 47,500 | 46,050 | 46,250 | 241 |
| 2009/04/15 | 45,850 | 46,800 | 45,450 | 46,050 | 134 |
| 2009/04/14 | 46,500 | 46,500 | 45,400 | 45,450 | 232 |
| 2009/04/13 | 45,300 | 47,500 | 45,300 | 46,500 | 372 |
| 2009/04/10 | 47,450 | 47,450 | 46,600 | 47,300 | 115 |
| 2009/04/09 | 46,450 | 47,450 | 46,450 | 47,400 | 149 |
| 2009/04/08 | 46,500 | 46,700 | 46,350 | 46,450 | 155 |
| 2009/04/07 | 46,450 | 46,750 | 46,350 | 46,700 | 93 |
| 2009/04/06 | 47,500 | 47,500 | 46,600 | 46,850 | 112 |
| 2009/04/03 | 46,950 | 47,400 | 46,550 | 47,150 | 211 |
| 2009/04/02 | 45,300 | 46,500 | 44,900 | 46,150 | 165 |
| 2009/04/01 | 43,950 | 44,900 | 43,900 | 44,900 | 128 |
| 2009/03/31 | 45,550 | 45,550 | 42,600 | 43,850 | 190 |
| 2009/03/30 | 46,800 | 47,100 | 45,550 | 45,550 | 207 |
| 2009/03/27 | 47,500 | 47,650 | 46,350 | 46,500 | 463 |
| 2009/03/26 | 45,200 | 47,550 | 45,200 | 47,500 | 420 |
| 2009/03/25 | 45,400 | 46,550 | 44,800 | 46,500 | 262 |
| 2009/03/24 | 44,400 | 45,350 | 43,400 | 45,300 | 306 |
| 2009/03/23 | 42,850 | 43,200 | 41,900 | 43,200 | 201 |
| 2009/03/19 | 42,800 | 43,050 | 42,300 | 42,500 | 167 |
| 2009/03/18 | 43,100 | 43,600 | 41,850 | 42,800 | 576 |
| 2009/03/17 | 47,300 | 47,300 | 43,050 | 43,050 | 633 |
| 2009/03/16 | 45,750 | 47,500 | 45,750 | 47,050 | 251 |
| 2009/03/13 | 46,500 | 46,500 | 45,650 | 45,700 | 514 |
| 2009/03/12 | 45,250 | 45,400 | 44,900 | 45,000 | 176 |
| 2009/03/11 | 46,100 | 46,100 | 45,450 | 45,650 | 122 |
| 2009/03/10 | 45,250 | 45,750 | 45,000 | 45,050 | 126 |
| 2009/03/09 | 46,100 | 46,750 | 45,350 | 46,050 | 181 |
| 2009/03/06 | 45,900 | 47,400 | 45,800 | 46,500 | 267 |
| 2009/03/05 | 48,150 | 48,500 | 46,500 | 46,550 | 608 |
| 2009/03/04 | 44,750 | 48,200 | 44,350 | 48,150 | 561 |
| 2009/03/03 | 45,550 | 46,500 | 45,300 | 45,550 | 396 |
| 2009/03/02 | 49,600 | 49,700 | 47,750 | 47,950 | 349 |
| 2009/02/27 | 50,000 | 52,000 | 48,600 | 51,600 | 696 |
| 2009/02/26 | 48,500 | 49,500 | 47,850 | 49,450 | 568 |
| 2009/02/25 | 47,400 | 48,750 | 46,950 | 48,750 | 483 |
| 2009/02/24 | 47,700 | 47,750 | 46,200 | 47,200 | 310 |
| 2009/02/23 | 46,500 | 47,700 | 45,550 | 47,150 | 403 |
| 2009/02/20 | 46,850 | 47,100 | 46,500 | 46,900 | 401 |
| 2009/02/19 | 46,050 | 47,000 | 45,800 | 46,450 | 370 |
| 2009/02/18 | 45,850 | 46,200 | 45,100 | 46,000 | 310 |
| 2009/02/17 | 45,700 | 46,700 | 43,550 | 46,100 | 551 |
| 2009/02/16 | 45,300 | 47,000 | 45,300 | 46,900 | 298 |
| 2009/02/13 | 44,250 | 45,950 | 43,850 | 45,950 | 527 |
| 2009/02/12 | 43,550 | 44,600 | 43,150 | 44,600 | 265 |
| 2009/02/10 | 44,150 | 45,000 | 44,150 | 44,650 | 175 |
| 2009/02/09 | 44,450 | 44,550 | 44,100 | 44,150 | 387 |
| 2009/02/06 | 43,000 | 44,300 | 42,900 | 44,150 | 439 |
| 2009/02/05 | 42,900 | 43,350 | 42,000 | 43,000 | 439 |
| 2009/02/04 | 42,300 | 42,700 | 41,650 | 42,550 | 149 |
| 2009/02/03 | 42,150 | 43,000 | 42,150 | 42,400 | 214 |
| 2009/02/02 | 42,100 | 43,000 | 41,500 | 42,550 | 314 |
| 2009/01/30 | 41,400 | 42,500 | 41,300 | 42,500 | 295 |
| 2009/01/29 | 42,900 | 43,600 | 42,000 | 43,000 | 362 |
| 2009/01/28 | 43,000 | 43,050 | 41,900 | 43,000 | 393 |
| 2009/01/27 | 44,950 | 46,000 | 41,550 | 43,450 | 913 |
| 2009/01/26 | 40,800 | 44,550 | 40,700 | 44,550 | 631 |
| 2009/01/23 | 40,900 | 40,900 | 40,000 | 40,550 | 310 |
| 2009/01/22 | 41,150 | 41,150 | 40,350 | 40,950 | 223 |
| 2009/01/21 | 40,000 | 40,550 | 39,900 | 40,350 | 378 |
| 2009/01/20 | 40,500 | 40,550 | 40,000 | 40,100 | 475 |
| 2009/01/19 | 40,950 | 40,950 | 40,200 | 40,600 | 364 |
| 2009/01/16 | 39,800 | 40,500 | 39,550 | 40,500 | 485 |
| 2009/01/15 | 39,050 | 40,300 | 39,050 | 40,100 | 667 |
| 2009/01/14 | 39,350 | 40,100 | 38,900 | 40,100 | 688 |
| 2009/01/13 | 40,000 | 40,700 | 39,500 | 39,700 | 2,136 |
| 2009/01/09 | 43,500 | 43,900 | 42,650 | 42,650 | 712 |
| 2009/01/08 | 43,800 | 45,000 | 43,800 | 43,950 | 544 |
| 2009/01/07 | 44,000 | 45,000 | 44,000 | 45,000 | 745 |
| 2009/01/06 | 43,800 | 44,550 | 43,700 | 43,900 | 2,138 |
| 2009/01/05 | 47,900 | 48,450 | 47,700 | 47,700 | 331 |