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 |
|---|---|---|---|---|---|
| 2013/12/30 | 732 | 745 | 720 | 740 | 120,500 |
| 2013/12/27 | 740 | 741 | 720 | 732 | 156,900 |
| 2013/12/26 | 710 | 734 | 710 | 727 | 83,900 |
| 2013/12/25 | 685 | 717 | 685 | 708 | 137,800 |
| 2013/12/24 | 708 | 711 | 672 | 700 | 317,800 |
| 2013/12/20 | 727 | 731 | 711 | 714 | 105,300 |
| 2013/12/19 | 738 | 741 | 721 | 727 | 164,700 |
| 2013/12/18 | 705 | 730 | 705 | 729 | 145,400 |
| 2013/12/17 | 701 | 713 | 701 | 709 | 102,600 |
| 2013/12/16 | 711 | 720 | 700 | 702 | 129,800 |
| 2013/12/13 | 711 | 722 | 705 | 716 | 188,000 |
| 2013/12/12 | 711 | 729 | 710 | 720 | 146,900 |
| 2013/12/11 | 711 | 718 | 709 | 714 | 158,200 |
| 2013/12/10 | 730 | 737 | 710 | 717 | 213,500 |
| 2013/12/09 | 735 | 743 | 728 | 732 | 170,600 |
| 2013/12/06 | 750 | 755 | 721 | 729 | 431,100 |
| 2013/12/05 | 784 | 795 | 755 | 757 | 278,900 |
| 2013/12/04 | 771 | 784 | 756 | 772 | 268,500 |
| 2013/12/03 | 794 | 797 | 778 | 782 | 242,700 |
| 2013/12/02 | 808 | 820 | 790 | 797 | 294,400 |
| 2013/11/29 | 825 | 828 | 805 | 807 | 280,100 |
| 2013/11/28 | 863 | 877 | 833 | 842 | 249,800 |
| 2013/11/27 | 873 | 896 | 842 | 855 | 311,000 |
| 2013/11/27 | 1 -> 100.00 分割 | ||||
| 2013/11/26 | 79,500 | 94,800 | 78,200 | 93,300 | 5,821 |
| 2013/11/25 | 82,000 | 82,000 | 79,200 | 79,800 | 1,008 |
| 2013/11/22 | 81,700 | 82,000 | 79,700 | 80,600 | 1,377 |
| 2013/11/21 | 78,300 | 81,400 | 78,300 | 79,900 | 1,374 |
| 2013/11/20 | 78,000 | 79,500 | 78,000 | 78,800 | 774 |
| 2013/11/19 | 80,900 | 80,900 | 78,400 | 78,800 | 987 |
| 2013/11/18 | 79,500 | 79,700 | 78,500 | 79,400 | 637 |
| 2013/11/15 | 79,100 | 80,000 | 78,200 | 78,400 | 1,337 |
| 2013/11/14 | 78,400 | 80,600 | 78,200 | 79,500 | 935 |
| 2013/11/13 | 79,900 | 80,600 | 77,400 | 78,200 | 926 |
| 2013/11/12 | 76,200 | 78,300 | 76,200 | 78,200 | 593 |
| 2013/11/11 | 77,700 | 78,200 | 76,200 | 76,600 | 445 |
| 2013/11/08 | 75,300 | 77,600 | 74,200 | 77,100 | 1,020 |
| 2013/11/07 | 76,600 | 77,100 | 74,200 | 75,700 | 1,356 |
| 2013/11/06 | 74,800 | 77,500 | 74,600 | 76,600 | 1,840 |
| 2013/11/05 | 73,900 | 75,200 | 73,700 | 74,000 | 916 |
| 2013/11/01 | 77,300 | 77,500 | 73,500 | 73,800 | 1,555 |
| 2013/10/31 | 79,500 | 80,000 | 76,700 | 76,800 | 1,343 |
| 2013/10/30 | 80,500 | 81,200 | 79,900 | 80,800 | 507 |
| 2013/10/29 | 81,100 | 81,300 | 79,200 | 80,500 | 1,156 |
| 2013/10/28 | 81,500 | 82,100 | 80,300 | 82,100 | 1,160 |
| 2013/10/25 | 81,500 | 82,300 | 79,800 | 80,800 | 894 |
| 2013/10/24 | 83,000 | 83,000 | 80,200 | 81,400 | 1,442 |
| 2013/10/23 | 86,700 | 86,900 | 83,000 | 83,300 | 1,542 |
| 2013/10/22 | 86,900 | 87,800 | 86,100 | 86,500 | 1,226 |
| 2013/10/21 | 84,700 | 88,000 | 83,600 | 86,900 | 1,891 |
| 2013/10/18 | 83,000 | 83,500 | 81,500 | 83,000 | 1,264 |
| 2013/10/17 | 80,000 | 83,300 | 79,900 | 82,900 | 1,081 |
| 2013/10/16 | 78,200 | 79,800 | 77,100 | 79,300 | 964 |
| 2013/10/15 | 82,000 | 82,500 | 78,600 | 79,700 | 719 |
| 2013/10/11 | 80,500 | 81,400 | 78,600 | 81,200 | 952 |
| 2013/10/10 | 79,600 | 81,000 | 78,500 | 79,000 | 849 |
| 2013/10/09 | 77,400 | 79,800 | 75,500 | 79,600 | 888 |
| 2013/10/08 | 75,400 | 78,600 | 75,400 | 76,800 | 799 |
| 2013/10/07 | 80,500 | 81,500 | 75,400 | 75,900 | 1,560 |
| 2013/10/04 | 77,700 | 84,500 | 77,100 | 81,300 | 2,088 |
| 2013/10/03 | 81,000 | 81,900 | 78,600 | 79,000 | 972 |
| 2013/10/02 | 85,300 | 85,600 | 81,200 | 81,400 | 1,350 |
| 2013/10/01 | 86,800 | 88,300 | 85,800 | 85,800 | 758 |
| 2013/09/30 | 88,000 | 88,900 | 86,200 | 86,800 | 981 |
| 2013/09/27 | 88,600 | 89,000 | 87,800 | 88,100 | 1,108 |
| 2013/09/26 | 83,400 | 89,200 | 83,300 | 88,600 | 3,137 |
| 2013/09/25 | 80,500 | 83,000 | 80,400 | 82,800 | 1,660 |
| 2013/09/24 | 80,700 | 81,000 | 79,500 | 80,500 | 534 |
| 2013/09/20 | 80,000 | 80,700 | 79,000 | 80,000 | 890 |
| 2013/09/19 | 76,800 | 80,000 | 76,600 | 80,000 | 1,504 |
| 2013/09/18 | 76,900 | 78,000 | 76,300 | 77,100 | 762 |
| 2013/09/17 | 76,400 | 78,100 | 75,200 | 77,700 | 1,262 |
| 2013/09/13 | 75,900 | 76,300 | 74,000 | 75,000 | 968 |
| 2013/09/12 | 73,700 | 75,800 | 73,200 | 75,700 | 825 |
| 2013/09/11 | 74,800 | 75,500 | 72,800 | 73,200 | 531 |
| 2013/09/10 | 74,500 | 75,200 | 74,000 | 74,800 | 845 |
| 2013/09/09 | 73,400 | 74,300 | 72,000 | 74,100 | 1,521 |
| 2013/09/06 | 70,500 | 71,400 | 69,500 | 70,400 | 787 |
| 2013/09/05 | 73,100 | 73,100 | 70,000 | 71,400 | 1,816 |
| 2013/09/04 | 72,000 | 73,500 | 72,000 | 73,100 | 964 |
| 2013/09/03 | 71,300 | 73,700 | 71,000 | 73,400 | 1,437 |
| 2013/09/02 | 70,000 | 70,400 | 68,800 | 69,200 | 589 |
| 2013/08/30 | 71,800 | 71,800 | 68,300 | 68,300 | 1,031 |
| 2013/08/29 | 71,600 | 71,900 | 70,100 | 70,400 | 708 |
| 2013/08/28 | 71,300 | 72,200 | 70,100 | 70,600 | 801 |
| 2013/08/27 | 74,700 | 75,900 | 72,200 | 72,300 | 1,401 |
| 2013/08/26 | 71,900 | 76,900 | 71,900 | 74,700 | 2,242 |
| 2013/08/23 | 73,000 | 73,800 | 71,300 | 71,600 | 1,139 |
| 2013/08/22 | 71,000 | 75,600 | 70,500 | 74,000 | 4,297 |
| 2013/08/21 | 71,000 | 71,000 | 68,900 | 70,000 | 1,230 |
| 2013/08/20 | 70,000 | 71,700 | 69,500 | 70,200 | 1,437 |
| 2013/08/19 | 68,300 | 68,700 | 67,400 | 68,000 | 191 |
| 2013/08/16 | 69,800 | 70,000 | 68,000 | 68,200 | 739 |
| 2013/08/15 | 71,000 | 71,700 | 69,700 | 70,900 | 1,277 |
| 2013/08/14 | 71,000 | 71,900 | 69,600 | 70,900 | 823 |
| 2013/08/13 | 68,500 | 70,400 | 67,100 | 70,200 | 763 |
| 2013/08/12 | 67,000 | 68,800 | 66,700 | 67,400 | 612 |
| 2013/08/09 | 68,000 | 69,000 | 67,300 | 67,900 | 807 |
| 2013/08/08 | 69,000 | 70,600 | 67,000 | 67,300 | 989 |
| 2013/08/07 | 70,500 | 72,100 | 69,200 | 69,900 | 1,781 |
| 2013/08/06 | 71,000 | 74,000 | 70,400 | 72,000 | 4,948 |
| 2013/08/05 | 69,900 | 70,800 | 68,100 | 68,600 | 853 |
| 2013/08/02 | 68,900 | 70,100 | 68,200 | 69,900 | 1,107 |
| 2013/08/01 | 67,200 | 69,900 | 66,600 | 69,900 | 1,896 |
| 2013/07/31 | 67,900 | 70,200 | 65,300 | 65,700 | 2,399 |
| 2013/07/30 | 64,000 | 67,800 | 63,700 | 67,600 | 1,307 |
| 2013/07/29 | 67,000 | 67,400 | 63,900 | 64,200 | 1,627 |
| 2013/07/26 | 68,300 | 70,300 | 67,700 | 68,400 | 1,466 |
| 2013/07/25 | 70,500 | 71,800 | 68,400 | 69,000 | 2,710 |
| 2013/07/24 | 70,700 | 73,500 | 69,400 | 71,500 | 3,003 |
| 2013/07/23 | 78,700 | 78,700 | 70,900 | 71,200 | 6,517 |
| 2013/07/22 | 69,100 | 78,000 | 68,300 | 74,900 | 7,998 |
| 2013/07/19 | 69,300 | 69,500 | 68,200 | 68,900 | 2,657 |
| 2013/07/18 | 68,100 | 69,200 | 67,100 | 69,100 | 2,353 |
| 2013/07/17 | 66,700 | 68,400 | 66,600 | 67,900 | 1,664 |
| 2013/07/16 | 68,500 | 68,500 | 65,900 | 66,600 | 2,855 |
| 2013/07/12 | 65,000 | 65,600 | 63,400 | 64,800 | 1,044 |
| 2013/07/11 | 63,000 | 65,000 | 62,500 | 64,100 | 717 |
| 2013/07/10 | 65,700 | 66,500 | 63,400 | 63,800 | 1,316 |
| 2013/07/09 | 66,600 | 67,500 | 65,500 | 66,500 | 848 |
| 2013/07/08 | 68,300 | 69,100 | 66,200 | 66,200 | 1,204 |
| 2013/07/05 | 68,800 | 69,100 | 67,000 | 68,800 | 684 |
| 2013/07/04 | 70,000 | 70,700 | 68,400 | 69,000 | 1,575 |
| 2013/07/03 | 69,000 | 69,000 | 64,700 | 67,900 | 2,448 |
| 2013/07/02 | 68,000 | 69,100 | 68,000 | 68,700 | 875 |
| 2013/07/01 | 65,500 | 67,800 | 64,900 | 67,800 | 752 |
| 2013/06/28 | 66,000 | 67,300 | 65,100 | 65,500 | 1,043 |
| 2013/06/27 | 69,000 | 69,000 | 62,500 | 64,100 | 1,695 |
| 2013/06/26 | 69,800 | 70,000 | 67,700 | 68,900 | 1,701 |
| 2013/06/25 | 68,800 | 69,400 | 68,400 | 69,200 | 1,721 |
| 2013/06/24 | 69,000 | 69,500 | 67,600 | 68,800 | 1,111 |
| 2013/06/21 | 66,000 | 69,100 | 64,900 | 68,900 | 979 |
| 2013/06/20 | 65,300 | 69,000 | 65,100 | 68,500 | 1,115 |
| 2013/06/19 | 65,800 | 67,700 | 64,500 | 65,300 | 847 |
| 2013/06/18 | 65,700 | 65,700 | 62,800 | 64,900 | 1,076 |
| 2013/06/17 | 61,500 | 64,700 | 60,500 | 64,300 | 1,568 |
| 2013/06/14 | 61,400 | 62,700 | 58,400 | 60,500 | 2,016 |
| 2013/06/13 | 62,100 | 64,300 | 60,900 | 61,700 | 1,547 |
| 2013/06/12 | 60,200 | 64,800 | 60,200 | 64,100 | 1,737 |
| 2013/06/11 | 63,900 | 65,000 | 60,100 | 62,100 | 2,508 |
| 2013/06/10 | 57,000 | 61,000 | 57,000 | 60,900 | 1,339 |
| 2013/06/07 | 57,200 | 58,000 | 55,400 | 56,500 | 1,346 |
| 2013/06/06 | 61,500 | 61,700 | 57,300 | 58,000 | 1,772 |
| 2013/06/05 | 59,800 | 65,500 | 59,200 | 62,300 | 3,199 |
| 2013/06/04 | 57,500 | 59,800 | 57,500 | 59,800 | 1,261 |
| 2013/06/03 | 59,000 | 59,200 | 57,100 | 58,800 | 2,267 |
| 2013/05/31 | 61,400 | 62,400 | 59,000 | 60,000 | 1,624 |
| 2013/05/30 | 63,100 | 63,100 | 61,000 | 61,900 | 1,497 |
| 2013/05/29 | 63,400 | 66,300 | 62,400 | 64,800 | 1,904 |
| 2013/05/28 | 63,600 | 65,000 | 62,500 | 62,800 | 1,185 |
| 2013/05/27 | 64,000 | 64,300 | 62,000 | 63,500 | 858 |
| 2013/05/24 | 64,900 | 66,400 | 61,600 | 64,300 | 2,232 |
| 2013/05/23 | 68,000 | 69,300 | 64,600 | 64,600 | 2,310 |
| 2013/05/22 | 69,800 | 69,900 | 67,700 | 68,400 | 1,660 |
| 2013/05/21 | 71,700 | 71,700 | 69,300 | 70,300 | 1,524 |
| 2013/05/20 | 71,100 | 72,500 | 69,900 | 70,200 | 3,230 |
| 2013/05/17 | 72,100 | 74,500 | 68,900 | 71,000 | 3,712 |
| 2013/05/16 | 75,000 | 75,300 | 67,000 | 73,600 | 3,252 |
| 2013/05/15 | 76,000 | 76,000 | 74,500 | 75,600 | 3,381 |
| 2013/05/14 | 74,500 | 75,400 | 73,500 | 74,500 | 2,067 |
| 2013/05/13 | 75,500 | 75,900 | 72,200 | 73,000 | 2,490 |
| 2013/05/10 | 76,800 | 78,000 | 74,300 | 74,900 | 2,529 |
| 2013/05/09 | 77,900 | 79,200 | 76,400 | 76,500 | 1,626 |
| 2013/05/08 | 78,300 | 79,800 | 77,500 | 77,700 | 2,694 |
| 2013/05/07 | 76,500 | 78,700 | 76,200 | 78,000 | 2,789 |
| 2013/05/02 | 76,300 | 76,800 | 75,500 | 76,000 | 908 |
| 2013/05/01 | 77,500 | 78,300 | 76,400 | 76,400 | 808 |
| 2013/04/30 | 74,600 | 79,100 | 74,600 | 77,900 | 2,360 |
| 2013/04/26 | 80,700 | 80,700 | 73,800 | 75,400 | 2,755 |
| 2013/04/25 | 82,000 | 82,000 | 79,500 | 80,800 | 1,413 |
| 2013/04/24 | 82,000 | 82,500 | 78,600 | 82,100 | 4,732 |
| 2013/04/23 | 72,000 | 81,500 | 72,000 | 80,000 | 5,598 |
| 2013/04/22 | 72,100 | 74,000 | 71,500 | 72,200 | 1,458 |
| 2013/04/19 | 71,000 | 72,400 | 69,800 | 71,100 | 1,146 |
| 2013/04/18 | 72,300 | 74,900 | 70,900 | 70,900 | 2,097 |
| 2013/04/17 | 71,500 | 76,800 | 71,500 | 73,800 | 3,794 |
| 2013/04/16 | 71,900 | 73,500 | 69,700 | 71,400 | 4,011 |
| 2013/04/15 | 67,300 | 73,500 | 67,100 | 71,500 | 5,089 |
| 2013/04/12 | 63,500 | 69,400 | 62,900 | 67,300 | 5,005 |
| 2013/04/11 | 63,500 | 66,800 | 61,400 | 62,500 | 2,932 |
| 2013/04/10 | 62,400 | 67,500 | 61,900 | 64,100 | 4,444 |
| 2013/04/09 | 60,400 | 62,200 | 57,600 | 62,000 | 5,567 |
| 2013/04/08 | 64,900 | 65,700 | 59,100 | 61,400 | 4,292 |
| 2013/04/05 | 60,000 | 61,400 | 57,700 | 58,700 | 4,229 |
| 2013/04/04 | 55,000 | 61,700 | 53,500 | 60,400 | 10,856 |
| 2013/04/03 | 51,500 | 56,400 | 51,200 | 56,400 | 8,029 |
| 2013/04/02 | 47,650 | 49,800 | 47,400 | 49,400 | 3,320 |
| 2013/04/01 | 47,350 | 48,350 | 47,100 | 48,050 | 2,247 |
| 2013/03/29 | 48,000 | 48,200 | 46,800 | 47,350 | 1,908 |
| 2013/03/28 | 48,450 | 48,450 | 47,100 | 47,700 | 1,530 |
| 2013/03/27 | 47,650 | 48,100 | 47,200 | 47,750 | 1,753 |
| 2013/03/26 | 46,850 | 47,450 | 46,700 | 47,100 | 1,948 |
| 2013/03/25 | 47,450 | 47,500 | 46,750 | 46,850 | 2,017 |
| 2013/03/22 | 47,950 | 48,100 | 46,900 | 46,900 | 3,153 |
| 2013/03/21 | 46,000 | 48,250 | 45,800 | 47,950 | 3,822 |
| 2013/03/19 | 44,050 | 45,700 | 44,000 | 45,500 | 2,403 |
| 2013/03/18 | 44,550 | 45,100 | 43,900 | 44,000 | 2,727 |
| 2013/03/15 | 44,450 | 45,400 | 44,250 | 44,550 | 3,171 |
| 2013/03/14 | 44,350 | 44,350 | 43,850 | 44,000 | 1,037 |
| 2013/03/13 | 44,800 | 44,800 | 43,800 | 44,050 | 2,034 |
| 2013/03/12 | 44,950 | 44,950 | 44,400 | 44,750 | 2,166 |
| 2013/03/11 | 44,300 | 44,700 | 43,950 | 44,650 | 1,688 |
| 2013/03/08 | 43,700 | 44,200 | 43,650 | 44,050 | 2,452 |
| 2013/03/07 | 44,450 | 44,450 | 43,800 | 43,800 | 2,234 |
| 2013/03/06 | 44,050 | 44,300 | 43,950 | 44,100 | 1,072 |
| 2013/03/05 | 44,000 | 45,200 | 43,950 | 43,950 | 1,921 |
| 2013/03/04 | 44,250 | 44,400 | 43,900 | 43,950 | 1,213 |
| 2013/03/01 | 44,000 | 44,350 | 43,850 | 44,100 | 884 |
| 2013/02/28 | 43,450 | 43,900 | 43,450 | 43,700 | 1,232 |
| 2013/02/27 | 43,850 | 44,000 | 43,400 | 43,450 | 1,826 |
| 2013/02/26 | 44,350 | 44,400 | 43,300 | 43,400 | 2,636 |
| 2013/02/25 | 45,500 | 45,600 | 44,200 | 44,450 | 3,215 |
| 2013/02/22 | 45,300 | 45,400 | 44,650 | 44,950 | 831 |
| 2013/02/21 | 45,000 | 45,900 | 44,900 | 45,450 | 1,755 |
| 2013/02/20 | 45,000 | 45,750 | 44,900 | 45,000 | 1,366 |
| 2013/02/19 | 43,350 | 44,950 | 43,350 | 44,600 | 1,720 |
| 2013/02/18 | 44,600 | 44,700 | 43,300 | 43,550 | 2,966 |
| 2013/02/15 | 45,100 | 45,400 | 44,500 | 45,000 | 1,725 |
| 2013/02/14 | 46,050 | 46,250 | 44,950 | 45,250 | 3,209 |
| 2013/02/13 | 46,850 | 46,850 | 46,000 | 46,750 | 1,604 |
| 2013/02/12 | 47,200 | 47,350 | 46,850 | 46,850 | 1,446 |
| 2013/02/08 | 47,100 | 47,250 | 46,850 | 46,850 | 2,366 |
| 2013/02/07 | 46,900 | 47,150 | 46,800 | 47,000 | 748 |
| 2013/02/06 | 47,000 | 47,200 | 46,800 | 46,900 | 917 |
| 2013/02/05 | 47,750 | 47,750 | 46,750 | 46,750 | 957 |
| 2013/02/04 | 47,300 | 47,900 | 46,800 | 47,100 | 2,201 |
| 2013/02/01 | 47,450 | 47,450 | 45,950 | 46,150 | 1,906 |
| 2013/01/31 | 47,000 | 47,300 | 45,800 | 46,050 | 1,927 |
| 2013/01/30 | 47,000 | 47,300 | 46,750 | 46,900 | 1,866 |
| 2013/01/29 | 47,550 | 47,550 | 46,850 | 46,950 | 952 |
| 2013/01/28 | 48,300 | 49,150 | 47,700 | 47,850 | 852 |
| 2013/01/25 | 48,050 | 48,300 | 46,950 | 48,150 | 1,407 |
| 2013/01/24 | 48,950 | 48,950 | 48,100 | 48,100 | 297 |
| 2013/01/23 | 49,250 | 49,450 | 48,800 | 48,900 | 459 |
| 2013/01/22 | 50,400 | 50,400 | 49,350 | 49,950 | 648 |
| 2013/01/21 | 49,450 | 50,200 | 49,300 | 50,000 | 847 |
| 2013/01/18 | 49,150 | 49,600 | 48,900 | 49,200 | 946 |
| 2013/01/17 | 50,000 | 50,000 | 48,800 | 49,000 | 326 |
| 2013/01/16 | 49,500 | 50,400 | 48,700 | 49,950 | 647 |
| 2013/01/15 | 51,000 | 51,300 | 49,550 | 49,800 | 635 |
| 2013/01/11 | 51,700 | 51,700 | 49,900 | 50,200 | 491 |
| 2013/01/10 | 50,300 | 51,200 | 49,900 | 50,800 | 1,334 |
| 2013/01/09 | 50,000 | 51,800 | 50,000 | 50,800 | 4,410 |
| 2013/01/08 | 55,000 | 55,000 | 51,000 | 51,000 | 783 |
| 2013/01/07 | 51,600 | 52,000 | 50,800 | 51,000 | 1,705 |
| 2013/01/04 | 51,000 | 52,000 | 50,500 | 50,600 | 1,492 |