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 |
|---|---|---|---|---|---|
| 2018/12/28 | 1,123 | 1,136 | 1,096 | 1,126 | 181,700 |
| 2018/12/27 | 1,104 | 1,161 | 1,078 | 1,153 | 388,000 |
| 2018/12/26 | 1,062 | 1,070 | 1,034 | 1,048 | 159,800 |
| 2018/12/25 | 1,014 | 1,048 | 1,008 | 1,027 | 242,100 |
| 2018/12/21 | 1,081 | 1,094 | 1,043 | 1,073 | 289,600 |
| 2018/12/20 | 1,146 | 1,170 | 1,098 | 1,111 | 231,200 |
| 2018/12/19 | 1,175 | 1,207 | 1,156 | 1,176 | 187,000 |
| 2018/12/18 | 1,208 | 1,216 | 1,173 | 1,181 | 209,300 |
| 2018/12/17 | 1,235 | 1,261 | 1,226 | 1,242 | 163,800 |
| 2018/12/14 | 1,278 | 1,295 | 1,250 | 1,265 | 200,800 |
| 2018/12/13 | 1,295 | 1,302 | 1,269 | 1,300 | 134,700 |
| 2018/12/12 | 1,229 | 1,295 | 1,215 | 1,285 | 197,000 |
| 2018/12/11 | 1,259 | 1,289 | 1,240 | 1,241 | 133,300 |
| 2018/12/10 | 1,300 | 1,309 | 1,271 | 1,275 | 228,400 |
| 2018/12/07 | 1,302 | 1,338 | 1,295 | 1,334 | 157,400 |
| 2018/12/06 | 1,342 | 1,358 | 1,300 | 1,302 | 112,500 |
| 2018/12/05 | 1,331 | 1,358 | 1,321 | 1,353 | 165,400 |
| 2018/12/04 | 1,411 | 1,423 | 1,359 | 1,360 | 104,400 |
| 2018/12/03 | 1,397 | 1,431 | 1,378 | 1,418 | 375,800 |
| 2018/11/30 | 1,371 | 1,397 | 1,358 | 1,397 | 166,400 |
| 2018/11/29 | 1,364 | 1,393 | 1,357 | 1,386 | 221,800 |
| 2018/11/28 | 1,315 | 1,376 | 1,306 | 1,354 | 196,300 |
| 2018/11/27 | 1,315 | 1,322 | 1,278 | 1,296 | 110,100 |
| 2018/11/26 | 1,301 | 1,309 | 1,275 | 1,303 | 119,700 |
| 2018/11/22 | 1,247 | 1,310 | 1,235 | 1,306 | 321,000 |
| 2018/11/21 | 1,250 | 1,259 | 1,228 | 1,232 | 124,600 |
| 2018/11/20 | 1,267 | 1,269 | 1,245 | 1,257 | 122,200 |
| 2018/11/19 | 1,245 | 1,291 | 1,235 | 1,283 | 118,900 |
| 2018/11/16 | 1,286 | 1,294 | 1,245 | 1,259 | 172,600 |
| 2018/11/15 | 1,323 | 1,323 | 1,287 | 1,293 | 84,500 |
| 2018/11/14 | 1,324 | 1,339 | 1,298 | 1,306 | 177,800 |
| 2018/11/13 | 1,328 | 1,333 | 1,289 | 1,318 | 112,600 |
| 2018/11/12 | 1,342 | 1,376 | 1,333 | 1,348 | 83,100 |
| 2018/11/09 | 1,390 | 1,417 | 1,339 | 1,348 | 219,000 |
| 2018/11/08 | 1,400 | 1,418 | 1,379 | 1,399 | 204,700 |
| 2018/11/07 | 1,333 | 1,402 | 1,328 | 1,364 | 292,300 |
| 2018/11/06 | 1,333 | 1,333 | 1,293 | 1,303 | 244,000 |
| 2018/11/05 | 1,369 | 1,382 | 1,338 | 1,338 | 198,500 |
| 2018/11/02 | 1,379 | 1,389 | 1,340 | 1,364 | 207,200 |
| 2018/11/01 | 1,382 | 1,447 | 1,353 | 1,376 | 297,000 |
| 2018/10/31 | 1,264 | 1,378 | 1,264 | 1,373 | 363,400 |
| 2018/10/30 | 1,255 | 1,348 | 1,252 | 1,324 | 439,900 |
| 2018/10/29 | 1,332 | 1,344 | 1,264 | 1,266 | 310,700 |
| 2018/10/26 | 1,417 | 1,420 | 1,340 | 1,353 | 223,200 |
| 2018/10/25 | 1,445 | 1,465 | 1,408 | 1,412 | 246,500 |
| 2018/10/24 | 1,509 | 1,527 | 1,476 | 1,491 | 141,500 |
| 2018/10/23 | 1,534 | 1,536 | 1,496 | 1,506 | 255,200 |
| 2018/10/22 | 1,495 | 1,525 | 1,474 | 1,509 | 179,500 |
| 2018/10/19 | 1,513 | 1,529 | 1,479 | 1,501 | 121,000 |
| 2018/10/18 | 1,506 | 1,546 | 1,489 | 1,506 | 173,600 |
| 2018/10/17 | 1,536 | 1,538 | 1,482 | 1,496 | 257,300 |
| 2018/10/16 | 1,541 | 1,568 | 1,487 | 1,502 | 173,800 |
| 2018/10/15 | 1,514 | 1,560 | 1,513 | 1,541 | 292,400 |
| 2018/10/12 | 1,491 | 1,539 | 1,478 | 1,517 | 309,600 |
| 2018/10/11 | 1,485 | 1,507 | 1,431 | 1,467 | 325,500 |
| 2018/10/10 | 1,525 | 1,545 | 1,454 | 1,523 | 645,600 |
| 2018/10/09 | 1,562 | 1,587 | 1,493 | 1,517 | 656,200 |
| 2018/10/05 | 1,623 | 1,675 | 1,618 | 1,644 | 348,400 |
| 2018/10/04 | 1,651 | 1,652 | 1,617 | 1,621 | 202,100 |
| 2018/10/03 | 1,697 | 1,698 | 1,593 | 1,638 | 528,700 |
| 2018/10/02 | 1,692 | 1,737 | 1,685 | 1,712 | 221,300 |
| 2018/10/01 | 1,681 | 1,686 | 1,670 | 1,680 | 107,700 |
| 2018/09/28 | 1,687 | 1,692 | 1,672 | 1,685 | 107,800 |
| 2018/09/27 | 1,717 | 1,729 | 1,676 | 1,677 | 106,200 |
| 2018/09/26 | 1,723 | 1,737 | 1,702 | 1,715 | 111,900 |
| 2018/09/25 | 1,697 | 1,736 | 1,696 | 1,705 | 208,300 |
| 2018/09/21 | 1,701 | 1,733 | 1,685 | 1,697 | 154,800 |
| 2018/09/20 | 1,698 | 1,700 | 1,669 | 1,686 | 151,300 |
| 2018/09/19 | 1,723 | 1,725 | 1,690 | 1,695 | 107,400 |
| 2018/09/18 | 1,684 | 1,704 | 1,660 | 1,689 | 109,500 |
| 2018/09/14 | 1,665 | 1,690 | 1,655 | 1,682 | 166,600 |
| 2018/09/13 | 1,657 | 1,680 | 1,640 | 1,653 | 67,800 |
| 2018/09/12 | 1,650 | 1,664 | 1,631 | 1,656 | 79,300 |
| 2018/09/11 | 1,679 | 1,687 | 1,645 | 1,651 | 91,700 |
| 2018/09/10 | 1,668 | 1,682 | 1,653 | 1,667 | 77,500 |
| 2018/09/07 | 1,695 | 1,700 | 1,652 | 1,682 | 152,900 |
| 2018/09/06 | 1,730 | 1,734 | 1,684 | 1,713 | 177,200 |
| 2018/09/05 | 1,771 | 1,787 | 1,733 | 1,736 | 90,900 |
| 2018/09/04 | 1,782 | 1,801 | 1,772 | 1,781 | 119,600 |
| 2018/09/03 | 1,837 | 1,837 | 1,763 | 1,775 | 236,300 |
| 2018/08/31 | 1,849 | 1,875 | 1,831 | 1,837 | 105,300 |
| 2018/08/30 | 1,840 | 1,870 | 1,837 | 1,858 | 85,900 |
| 2018/08/29 | 1,846 | 1,853 | 1,826 | 1,835 | 77,600 |
| 2018/08/28 | 1,860 | 1,879 | 1,824 | 1,839 | 91,500 |
| 2018/08/27 | 1,804 | 1,847 | 1,801 | 1,845 | 144,000 |
| 2018/08/24 | 1,741 | 1,823 | 1,741 | 1,790 | 149,200 |
| 2018/08/23 | 1,715 | 1,741 | 1,712 | 1,725 | 193,100 |
| 2018/08/22 | 1,741 | 1,743 | 1,690 | 1,720 | 237,600 |
| 2018/08/21 | 1,841 | 1,851 | 1,747 | 1,752 | 330,100 |
| 2018/08/20 | 1,855 | 1,896 | 1,841 | 1,874 | 162,900 |
| 2018/08/17 | 1,898 | 1,916 | 1,859 | 1,874 | 140,000 |
| 2018/08/16 | 1,868 | 1,906 | 1,860 | 1,883 | 167,900 |
| 2018/08/15 | 1,911 | 1,913 | 1,871 | 1,891 | 84,000 |
| 2018/08/14 | 1,865 | 1,906 | 1,841 | 1,893 | 106,900 |
| 2018/08/13 | 1,900 | 1,904 | 1,831 | 1,852 | 144,900 |
| 2018/08/10 | 1,880 | 1,924 | 1,852 | 1,909 | 216,200 |
| 2018/08/09 | 1,856 | 1,889 | 1,842 | 1,886 | 124,400 |
| 2018/08/08 | 1,845 | 1,890 | 1,839 | 1,861 | 202,700 |
| 2018/08/07 | 1,842 | 1,849 | 1,798 | 1,832 | 134,600 |
| 2018/08/06 | 1,832 | 1,865 | 1,819 | 1,834 | 113,000 |
| 2018/08/03 | 1,870 | 1,882 | 1,834 | 1,840 | 109,900 |
| 2018/08/02 | 1,904 | 1,908 | 1,867 | 1,869 | 162,200 |
| 2018/08/01 | 1,901 | 1,950 | 1,881 | 1,902 | 323,100 |
| 2018/07/31 | 1,885 | 1,907 | 1,873 | 1,897 | 415,700 |
| 2018/07/30 | 1,883 | 1,916 | 1,865 | 1,894 | 401,400 |
| 2018/07/27 | 1,831 | 1,913 | 1,831 | 1,885 | 540,100 |
| 2018/07/26 | 1,759 | 1,797 | 1,733 | 1,791 | 295,200 |
| 2018/07/25 | 1,740 | 1,745 | 1,712 | 1,745 | 216,500 |
| 2018/07/24 | 1,776 | 1,781 | 1,708 | 1,748 | 368,300 |
| 2018/07/23 | 1,804 | 1,812 | 1,756 | 1,777 | 266,100 |
| 2018/07/20 | 1,871 | 1,876 | 1,805 | 1,812 | 515,000 |
| 2018/07/19 | 1,971 | 1,972 | 1,901 | 1,901 | 353,000 |
| 2018/07/18 | 1,912 | 1,995 | 1,896 | 1,972 | 906,000 |
| 2018/07/17 | 1,843 | 1,933 | 1,801 | 1,924 | 1,515,500 |
| 2018/07/13 | 1,625 | 1,657 | 1,611 | 1,643 | 280,000 |
| 2018/07/12 | 1,635 | 1,644 | 1,608 | 1,619 | 158,200 |
| 2018/07/11 | 1,679 | 1,679 | 1,628 | 1,641 | 123,300 |
| 2018/07/10 | 1,683 | 1,686 | 1,652 | 1,672 | 129,100 |
| 2018/07/09 | 1,678 | 1,698 | 1,636 | 1,683 | 89,000 |
| 2018/07/06 | 1,662 | 1,682 | 1,628 | 1,673 | 251,000 |
| 2018/07/05 | 1,718 | 1,762 | 1,657 | 1,660 | 247,000 |
| 2018/07/04 | 1,767 | 1,778 | 1,725 | 1,756 | 209,100 |
| 2018/07/03 | 1,786 | 1,843 | 1,764 | 1,784 | 250,900 |
| 2018/07/02 | 1,800 | 1,862 | 1,778 | 1,786 | 466,500 |
| 2018/06/29 | 1,789 | 1,823 | 1,780 | 1,802 | 179,600 |
| 2018/06/28 | 1,792 | 1,814 | 1,756 | 1,797 | 240,000 |
| 2018/06/27 | 1,734 | 1,799 | 1,724 | 1,788 | 192,900 |
| 2018/06/26 | 1,750 | 1,777 | 1,735 | 1,748 | 216,100 |
| 2018/06/25 | 1,782 | 1,782 | 1,740 | 1,744 | 101,300 |
| 2018/06/22 | 1,790 | 1,805 | 1,761 | 1,776 | 190,300 |
| 2018/06/21 | 1,761 | 1,816 | 1,751 | 1,799 | 348,700 |
| 2018/06/20 | 1,711 | 1,764 | 1,710 | 1,762 | 256,800 |
| 2018/06/19 | 1,763 | 1,837 | 1,707 | 1,711 | 463,600 |
| 2018/06/18 | 1,757 | 1,789 | 1,745 | 1,749 | 242,900 |
| 2018/06/15 | 1,740 | 1,767 | 1,726 | 1,757 | 190,700 |
| 2018/06/14 | 1,749 | 1,772 | 1,726 | 1,733 | 212,600 |
| 2018/06/13 | 1,750 | 1,762 | 1,723 | 1,749 | 163,300 |
| 2018/06/12 | 1,709 | 1,770 | 1,697 | 1,755 | 410,100 |
| 2018/06/11 | 1,686 | 1,722 | 1,662 | 1,714 | 151,600 |
| 2018/06/08 | 1,653 | 1,707 | 1,652 | 1,693 | 194,300 |
| 2018/06/07 | 1,640 | 1,686 | 1,623 | 1,660 | 208,900 |
| 2018/06/06 | 1,685 | 1,685 | 1,622 | 1,648 | 212,900 |
| 2018/06/05 | 1,684 | 1,690 | 1,633 | 1,685 | 157,000 |
| 2018/06/04 | 1,675 | 1,697 | 1,650 | 1,660 | 143,000 |
| 2018/06/01 | 1,691 | 1,707 | 1,668 | 1,670 | 131,200 |
| 2018/05/31 | 1,687 | 1,716 | 1,681 | 1,694 | 164,100 |
| 2018/05/30 | 1,630 | 1,676 | 1,630 | 1,670 | 175,700 |
| 2018/05/29 | 1,680 | 1,696 | 1,632 | 1,673 | 207,200 |
| 2018/05/28 | 1,733 | 1,743 | 1,705 | 1,709 | 168,200 |
| 2018/05/25 | 1,736 | 1,766 | 1,727 | 1,732 | 208,000 |
| 2018/05/24 | 1,738 | 1,755 | 1,732 | 1,743 | 298,600 |
| 2018/05/23 | 1,735 | 1,786 | 1,735 | 1,739 | 1,620,500 |
| 2018/05/22 | 1,746 | 1,757 | 1,728 | 1,731 | 281,800 |
| 2018/05/21 | 1,738 | 1,763 | 1,734 | 1,750 | 256,400 |
| 2018/05/18 | 1,741 | 1,748 | 1,734 | 1,736 | 125,100 |
| 2018/05/17 | 1,747 | 1,755 | 1,739 | 1,741 | 243,800 |
| 2018/05/16 | 1,764 | 1,768 | 1,742 | 1,755 | 566,900 |
| 2018/05/15 | 1,757 | 1,798 | 1,747 | 1,769 | 611,400 |
| 2018/05/14 | 1,777 | 1,810 | 1,758 | 1,763 | 287,200 |
| 2018/05/11 | 1,742 | 1,785 | 1,742 | 1,781 | 200,800 |
| 2018/05/10 | 1,771 | 1,784 | 1,753 | 1,760 | 204,100 |
| 2018/05/09 | 1,733 | 1,804 | 1,733 | 1,782 | 463,800 |
| 2018/05/08 | 1,794 | 1,794 | 1,712 | 1,738 | 655,200 |
| 2018/05/07 | 1,887 | 1,909 | 1,872 | 1,874 | 173,600 |
| 2018/05/02 | 1,845 | 1,873 | 1,829 | 1,871 | 145,400 |
| 2018/05/01 | 1,824 | 1,849 | 1,812 | 1,831 | 106,400 |
| 2018/04/27 | 1,835 | 1,855 | 1,819 | 1,828 | 141,100 |
| 2018/04/26 | 1,860 | 1,869 | 1,807 | 1,844 | 250,200 |
| 2018/04/25 | 1,835 | 1,891 | 1,835 | 1,871 | 181,900 |
| 2018/04/24 | 1,850 | 1,858 | 1,806 | 1,855 | 268,900 |
| 2018/04/23 | 1,798 | 1,862 | 1,798 | 1,861 | 346,600 |
| 2018/04/20 | 1,740 | 1,809 | 1,740 | 1,803 | 261,200 |
| 2018/04/19 | 1,762 | 1,762 | 1,721 | 1,745 | 168,100 |
| 2018/04/18 | 1,765 | 1,805 | 1,752 | 1,759 | 313,700 |
| 2018/04/17 | 1,773 | 1,780 | 1,703 | 1,762 | 678,200 |
| 2018/04/16 | 1,738 | 1,780 | 1,729 | 1,767 | 443,900 |
| 2018/04/13 | 1,714 | 1,727 | 1,682 | 1,711 | 348,500 |
| 2018/04/12 | 1,711 | 1,722 | 1,671 | 1,714 | 498,700 |
| 2018/04/11 | 1,758 | 1,776 | 1,717 | 1,727 | 564,700 |
| 2018/04/10 | 1,880 | 1,886 | 1,705 | 1,733 | 1,541,100 |
| 2018/04/09 | 2,140 | 2,149 | 1,900 | 1,904 | 1,098,900 |
| 2018/04/06 | 2,274 | 2,295 | 2,184 | 2,264 | 325,500 |
| 2018/04/05 | 2,325 | 2,362 | 2,256 | 2,271 | 172,700 |
| 2018/04/04 | 2,389 | 2,389 | 2,323 | 2,325 | 132,500 |
| 2018/04/03 | 2,291 | 2,393 | 2,277 | 2,362 | 181,900 |
| 2018/04/02 | 2,320 | 2,352 | 2,265 | 2,318 | 186,900 |
| 2018/03/30 | 2,284 | 2,335 | 2,272 | 2,317 | 123,000 |
| 2018/03/29 | 2,223 | 2,284 | 2,220 | 2,269 | 132,000 |
| 2018/03/28 | 2,201 | 2,257 | 2,201 | 2,222 | 92,100 |
| 2018/03/27 | 2,275 | 2,275 | 2,197 | 2,238 | 158,100 |
| 2018/03/26 | 2,205 | 2,231 | 2,146 | 2,227 | 153,600 |
| 2018/03/23 | 2,267 | 2,275 | 2,175 | 2,215 | 200,700 |
| 2018/03/22 | 2,270 | 2,355 | 2,270 | 2,331 | 183,400 |
| 2018/03/20 | 2,265 | 2,290 | 2,206 | 2,275 | 138,700 |
| 2018/03/19 | 2,311 | 2,320 | 2,261 | 2,282 | 93,300 |
| 2018/03/16 | 2,328 | 2,358 | 2,306 | 2,332 | 115,800 |
| 2018/03/15 | 2,370 | 2,370 | 2,300 | 2,328 | 99,400 |
| 2018/03/14 | 2,320 | 2,367 | 2,306 | 2,350 | 138,800 |
| 2018/03/13 | 2,290 | 2,346 | 2,282 | 2,336 | 152,300 |
| 2018/03/12 | 2,275 | 2,315 | 2,255 | 2,297 | 138,000 |
| 2018/03/09 | 2,270 | 2,295 | 2,242 | 2,255 | 150,300 |
| 2018/03/08 | 2,202 | 2,290 | 2,198 | 2,264 | 138,400 |
| 2018/03/07 | 2,251 | 2,264 | 2,181 | 2,190 | 142,600 |
| 2018/03/06 | 2,249 | 2,285 | 2,212 | 2,274 | 134,900 |
| 2018/03/05 | 2,232 | 2,232 | 2,176 | 2,205 | 135,200 |
| 2018/03/02 | 2,175 | 2,246 | 2,169 | 2,229 | 180,600 |
| 2018/03/01 | 2,330 | 2,330 | 2,226 | 2,245 | 204,700 |
| 2018/02/28 | 2,280 | 2,352 | 2,270 | 2,336 | 208,800 |
| 2018/02/27 | 2,283 | 2,300 | 2,247 | 2,293 | 120,900 |
| 2018/02/26 | 2,292 | 2,293 | 2,255 | 2,271 | 74,700 |
| 2018/02/23 | 2,276 | 2,296 | 2,223 | 2,266 | 133,300 |
| 2018/02/22 | 2,359 | 2,366 | 2,258 | 2,271 | 246,500 |
| 2018/02/21 | 2,394 | 2,439 | 2,350 | 2,368 | 188,700 |
| 2018/02/20 | 2,356 | 2,382 | 2,316 | 2,371 | 91,600 |
| 2018/02/19 | 2,361 | 2,388 | 2,342 | 2,361 | 99,800 |
| 2018/02/16 | 2,270 | 2,339 | 2,249 | 2,325 | 130,000 |
| 2018/02/15 | 2,210 | 2,249 | 2,183 | 2,243 | 158,100 |
| 2018/02/14 | 2,190 | 2,209 | 2,150 | 2,197 | 198,500 |
| 2018/02/13 | 2,286 | 2,286 | 2,150 | 2,192 | 348,700 |
| 2018/02/09 | 2,167 | 2,257 | 2,167 | 2,256 | 249,000 |
| 2018/02/08 | 2,244 | 2,330 | 2,244 | 2,317 | 205,900 |
| 2018/02/07 | 2,349 | 2,380 | 2,237 | 2,238 | 278,300 |
| 2018/02/06 | 2,231 | 2,283 | 2,119 | 2,211 | 601,100 |
| 2018/02/05 | 2,308 | 2,440 | 2,308 | 2,354 | 463,000 |
| 2018/02/02 | 2,396 | 2,416 | 2,339 | 2,391 | 222,700 |
| 2018/02/01 | 2,372 | 2,425 | 2,356 | 2,390 | 221,400 |
| 2018/01/31 | 2,294 | 2,381 | 2,285 | 2,347 | 264,300 |
| 2018/01/30 | 2,400 | 2,428 | 2,307 | 2,341 | 458,200 |
| 2018/01/29 | 2,364 | 2,416 | 2,341 | 2,403 | 301,800 |
| 2018/01/26 | 2,329 | 2,366 | 2,313 | 2,354 | 212,700 |
| 2018/01/25 | 2,332 | 2,350 | 2,295 | 2,300 | 250,000 |
| 2018/01/24 | 2,340 | 2,385 | 2,312 | 2,356 | 315,700 |
| 2018/01/23 | 2,280 | 2,387 | 2,266 | 2,368 | 506,800 |
| 2018/01/22 | 2,267 | 2,280 | 2,227 | 2,255 | 270,500 |
| 2018/01/19 | 2,300 | 2,300 | 2,247 | 2,258 | 290,300 |
| 2018/01/18 | 2,412 | 2,417 | 2,255 | 2,270 | 599,300 |
| 2018/01/17 | 2,481 | 2,482 | 2,346 | 2,376 | 706,400 |
| 2018/01/16 | 2,530 | 2,600 | 2,480 | 2,504 | 716,100 |
| 2018/01/15 | 2,419 | 2,622 | 2,413 | 2,556 | 1,518,900 |
| 2018/01/12 | 2,245 | 2,288 | 2,208 | 2,269 | 329,600 |
| 2018/01/11 | 2,216 | 2,250 | 2,194 | 2,211 | 187,100 |
| 2018/01/10 | 2,230 | 2,239 | 2,180 | 2,214 | 259,100 |
| 2018/01/09 | 2,280 | 2,281 | 2,207 | 2,258 | 258,800 |
| 2018/01/05 | 2,285 | 2,292 | 2,247 | 2,267 | 155,900 |
| 2018/01/04 | 2,302 | 2,319 | 2,231 | 2,280 | 243,400 |