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 |
|---|---|---|---|---|---|
| 2019/12/30 | 1,612 | 1,615 | 1,593 | 1,596 | 55,700 |
| 2019/12/27 | 1,645 | 1,645 | 1,611 | 1,627 | 74,800 |
| 2019/12/26 | 1,610 | 1,634 | 1,610 | 1,634 | 57,500 |
| 2019/12/25 | 1,630 | 1,634 | 1,601 | 1,610 | 48,200 |
| 2019/12/24 | 1,618 | 1,640 | 1,618 | 1,636 | 54,000 |
| 2019/12/23 | 1,603 | 1,625 | 1,603 | 1,618 | 51,300 |
| 2019/12/20 | 1,605 | 1,625 | 1,599 | 1,616 | 75,600 |
| 2019/12/19 | 1,637 | 1,637 | 1,588 | 1,603 | 111,800 |
| 2019/12/18 | 1,670 | 1,670 | 1,626 | 1,634 | 71,300 |
| 2019/12/17 | 1,675 | 1,682 | 1,659 | 1,676 | 37,300 |
| 2019/12/16 | 1,643 | 1,670 | 1,643 | 1,665 | 46,900 |
| 2019/12/13 | 1,688 | 1,694 | 1,659 | 1,660 | 109,100 |
| 2019/12/12 | 1,680 | 1,680 | 1,654 | 1,656 | 53,000 |
| 2019/12/11 | 1,700 | 1,700 | 1,658 | 1,669 | 71,700 |
| 2019/12/10 | 1,693 | 1,707 | 1,670 | 1,698 | 152,300 |
| 2019/12/09 | 1,712 | 1,718 | 1,657 | 1,668 | 185,900 |
| 2019/12/06 | 1,730 | 1,730 | 1,705 | 1,721 | 100,200 |
| 2019/12/05 | 1,740 | 1,740 | 1,700 | 1,717 | 85,100 |
| 2019/12/04 | 1,710 | 1,749 | 1,710 | 1,747 | 139,200 |
| 2019/12/03 | 1,690 | 1,722 | 1,665 | 1,719 | 106,200 |
| 2019/12/02 | 1,663 | 1,713 | 1,654 | 1,707 | 106,000 |
| 2019/11/29 | 1,693 | 1,695 | 1,664 | 1,672 | 97,700 |
| 2019/11/28 | 1,715 | 1,726 | 1,691 | 1,696 | 69,700 |
| 2019/11/27 | 1,728 | 1,731 | 1,701 | 1,725 | 119,200 |
| 2019/11/26 | 1,680 | 1,718 | 1,674 | 1,709 | 186,400 |
| 2019/11/25 | 1,678 | 1,682 | 1,650 | 1,656 | 82,800 |
| 2019/11/22 | 1,656 | 1,673 | 1,643 | 1,645 | 147,900 |
| 2019/11/21 | 1,634 | 1,655 | 1,606 | 1,655 | 121,400 |
| 2019/11/20 | 1,650 | 1,670 | 1,628 | 1,642 | 138,300 |
| 2019/11/19 | 1,593 | 1,631 | 1,593 | 1,628 | 60,400 |
| 2019/11/18 | 1,614 | 1,627 | 1,597 | 1,612 | 89,300 |
| 2019/11/15 | 1,585 | 1,604 | 1,584 | 1,593 | 77,000 |
| 2019/11/14 | 1,578 | 1,613 | 1,569 | 1,587 | 204,700 |
| 2019/11/13 | 1,571 | 1,578 | 1,546 | 1,556 | 113,400 |
| 2019/11/12 | 1,555 | 1,580 | 1,538 | 1,571 | 123,600 |
| 2019/11/11 | 1,521 | 1,560 | 1,520 | 1,556 | 123,700 |
| 2019/11/08 | 1,527 | 1,569 | 1,519 | 1,521 | 165,900 |
| 2019/11/07 | 1,498 | 1,525 | 1,471 | 1,522 | 213,200 |
| 2019/11/06 | 1,530 | 1,530 | 1,482 | 1,501 | 167,500 |
| 2019/11/05 | 1,529 | 1,533 | 1,497 | 1,512 | 239,200 |
| 2019/11/01 | 1,537 | 1,546 | 1,512 | 1,513 | 119,700 |
| 2019/10/31 | 1,542 | 1,579 | 1,536 | 1,552 | 326,500 |
| 2019/10/30 | 1,525 | 1,544 | 1,517 | 1,536 | 154,100 |
| 2019/10/29 | 1,493 | 1,535 | 1,491 | 1,507 | 287,300 |
| 2019/10/28 | 1,495 | 1,495 | 1,460 | 1,468 | 104,800 |
| 2019/10/25 | 1,447 | 1,493 | 1,445 | 1,487 | 295,900 |
| 2019/10/24 | 1,465 | 1,481 | 1,433 | 1,441 | 197,000 |
| 2019/10/23 | 1,466 | 1,482 | 1,453 | 1,467 | 104,800 |
| 2019/10/21 | 1,435 | 1,471 | 1,435 | 1,455 | 196,000 |
| 2019/10/18 | 1,418 | 1,453 | 1,417 | 1,435 | 246,600 |
| 2019/10/17 | 1,420 | 1,453 | 1,415 | 1,419 | 190,300 |
| 2019/10/16 | 1,437 | 1,446 | 1,407 | 1,422 | 338,300 |
| 2019/10/15 | 1,472 | 1,499 | 1,406 | 1,436 | 546,400 |
| 2019/10/11 | 1,556 | 1,570 | 1,537 | 1,552 | 111,000 |
| 2019/10/10 | 1,585 | 1,606 | 1,556 | 1,560 | 112,900 |
| 2019/10/09 | 1,593 | 1,601 | 1,576 | 1,584 | 51,600 |
| 2019/10/08 | 1,572 | 1,605 | 1,561 | 1,595 | 137,000 |
| 2019/10/07 | 1,566 | 1,584 | 1,557 | 1,581 | 96,900 |
| 2019/10/04 | 1,570 | 1,596 | 1,555 | 1,575 | 84,000 |
| 2019/10/03 | 1,586 | 1,606 | 1,561 | 1,577 | 104,400 |
| 2019/10/02 | 1,605 | 1,638 | 1,605 | 1,617 | 129,800 |
| 2019/10/01 | 1,553 | 1,632 | 1,553 | 1,616 | 156,900 |
| 2019/09/30 | 1,513 | 1,586 | 1,487 | 1,553 | 150,000 |
| 2019/09/27 | 1,539 | 1,572 | 1,531 | 1,553 | 175,800 |
| 2019/09/26 | 1,631 | 1,647 | 1,576 | 1,579 | 118,100 |
| 2019/09/25 | 1,601 | 1,620 | 1,583 | 1,616 | 77,100 |
| 2019/09/24 | 1,594 | 1,615 | 1,585 | 1,592 | 68,200 |
| 2019/09/20 | 1,586 | 1,611 | 1,582 | 1,593 | 168,200 |
| 2019/09/19 | 1,532 | 1,587 | 1,528 | 1,568 | 115,800 |
| 2019/09/18 | 1,550 | 1,562 | 1,525 | 1,532 | 104,800 |
| 2019/09/17 | 1,536 | 1,548 | 1,519 | 1,536 | 83,000 |
| 2019/09/13 | 1,536 | 1,555 | 1,526 | 1,535 | 100,000 |
| 2019/09/12 | 1,533 | 1,548 | 1,522 | 1,524 | 75,900 |
| 2019/09/11 | 1,523 | 1,523 | 1,481 | 1,518 | 105,800 |
| 2019/09/10 | 1,522 | 1,535 | 1,506 | 1,507 | 143,600 |
| 2019/09/09 | 1,481 | 1,518 | 1,474 | 1,514 | 92,600 |
| 2019/09/06 | 1,492 | 1,493 | 1,479 | 1,481 | 49,000 |
| 2019/09/05 | 1,451 | 1,494 | 1,451 | 1,479 | 54,300 |
| 2019/09/04 | 1,456 | 1,456 | 1,440 | 1,444 | 106,700 |
| 2019/09/03 | 1,423 | 1,466 | 1,413 | 1,462 | 66,300 |
| 2019/09/02 | 1,423 | 1,440 | 1,411 | 1,422 | 74,500 |
| 2019/08/30 | 1,403 | 1,426 | 1,385 | 1,426 | 105,200 |
| 2019/08/29 | 1,395 | 1,405 | 1,367 | 1,385 | 101,900 |
| 2019/08/28 | 1,428 | 1,445 | 1,393 | 1,402 | 133,800 |
| 2019/08/27 | 1,425 | 1,432 | 1,405 | 1,430 | 77,000 |
| 2019/08/26 | 1,417 | 1,418 | 1,392 | 1,410 | 198,600 |
| 2019/08/23 | 1,488 | 1,488 | 1,444 | 1,459 | 92,400 |
| 2019/08/22 | 1,491 | 1,496 | 1,468 | 1,475 | 116,800 |
| 2019/08/21 | 1,474 | 1,487 | 1,461 | 1,476 | 65,500 |
| 2019/08/20 | 1,470 | 1,485 | 1,455 | 1,485 | 90,800 |
| 2019/08/19 | 1,459 | 1,461 | 1,439 | 1,460 | 81,100 |
| 2019/08/16 | 1,466 | 1,466 | 1,437 | 1,447 | 134,700 |
| 2019/08/15 | 1,488 | 1,488 | 1,466 | 1,477 | 108,800 |
| 2019/08/14 | 1,522 | 1,522 | 1,491 | 1,520 | 214,400 |
| 2019/08/13 | 1,529 | 1,535 | 1,495 | 1,499 | 134,700 |
| 2019/08/09 | 1,572 | 1,589 | 1,558 | 1,561 | 78,200 |
| 2019/08/08 | 1,590 | 1,591 | 1,560 | 1,560 | 88,000 |
| 2019/08/07 | 1,607 | 1,617 | 1,575 | 1,594 | 102,100 |
| 2019/08/06 | 1,563 | 1,631 | 1,561 | 1,617 | 178,700 |
| 2019/08/05 | 1,637 | 1,645 | 1,598 | 1,623 | 167,300 |
| 2019/08/02 | 1,644 | 1,658 | 1,615 | 1,654 | 157,500 |
| 2019/08/01 | 1,640 | 1,676 | 1,631 | 1,674 | 171,200 |
| 2019/07/31 | 1,678 | 1,691 | 1,667 | 1,668 | 142,100 |
| 2019/07/30 | 1,749 | 1,754 | 1,692 | 1,705 | 159,700 |
| 2019/07/29 | 1,718 | 1,756 | 1,711 | 1,733 | 147,000 |
| 2019/07/26 | 1,702 | 1,720 | 1,693 | 1,718 | 138,100 |
| 2019/07/25 | 1,678 | 1,707 | 1,676 | 1,702 | 127,400 |
| 2019/07/24 | 1,662 | 1,673 | 1,636 | 1,670 | 162,500 |
| 2019/07/23 | 1,633 | 1,673 | 1,623 | 1,656 | 175,800 |
| 2019/07/22 | 1,603 | 1,663 | 1,601 | 1,626 | 294,900 |
| 2019/07/19 | 1,564 | 1,584 | 1,558 | 1,580 | 277,600 |
| 2019/07/18 | 1,593 | 1,635 | 1,552 | 1,553 | 550,500 |
| 2019/07/17 | 1,740 | 1,740 | 1,664 | 1,673 | 340,400 |
| 2019/07/16 | 1,750 | 1,757 | 1,702 | 1,742 | 512,800 |
| 2019/07/12 | 1,622 | 1,644 | 1,604 | 1,631 | 227,700 |
| 2019/07/11 | 1,644 | 1,652 | 1,609 | 1,622 | 139,500 |
| 2019/07/10 | 1,605 | 1,649 | 1,604 | 1,647 | 146,800 |
| 2019/07/09 | 1,622 | 1,636 | 1,612 | 1,615 | 129,100 |
| 2019/07/08 | 1,633 | 1,645 | 1,622 | 1,625 | 114,300 |
| 2019/07/05 | 1,612 | 1,648 | 1,599 | 1,644 | 181,000 |
| 2019/07/04 | 1,670 | 1,688 | 1,627 | 1,629 | 200,500 |
| 2019/07/03 | 1,666 | 1,680 | 1,641 | 1,666 | 204,200 |
| 2019/07/02 | 1,597 | 1,648 | 1,592 | 1,646 | 270,000 |
| 2019/07/01 | 1,538 | 1,559 | 1,523 | 1,557 | 170,700 |
| 2019/06/28 | 1,518 | 1,518 | 1,477 | 1,504 | 273,300 |
| 2019/06/27 | 1,533 | 1,542 | 1,503 | 1,520 | 132,400 |
| 2019/06/26 | 1,535 | 1,539 | 1,500 | 1,521 | 211,400 |
| 2019/06/25 | 1,614 | 1,618 | 1,536 | 1,546 | 362,700 |
| 2019/06/24 | 1,642 | 1,651 | 1,617 | 1,619 | 141,000 |
| 2019/06/21 | 1,671 | 1,678 | 1,637 | 1,658 | 240,600 |
| 2019/06/20 | 1,631 | 1,674 | 1,630 | 1,665 | 201,200 |
| 2019/06/19 | 1,629 | 1,636 | 1,606 | 1,625 | 124,900 |
| 2019/06/18 | 1,653 | 1,685 | 1,600 | 1,604 | 249,400 |
| 2019/06/17 | 1,695 | 1,696 | 1,652 | 1,657 | 164,400 |
| 2019/06/14 | 1,674 | 1,686 | 1,648 | 1,682 | 116,100 |
| 2019/06/13 | 1,690 | 1,698 | 1,650 | 1,661 | 139,400 |
| 2019/06/12 | 1,700 | 1,720 | 1,682 | 1,695 | 173,400 |
| 2019/06/11 | 1,770 | 1,775 | 1,705 | 1,707 | 138,800 |
| 2019/06/10 | 1,731 | 1,776 | 1,727 | 1,775 | 251,500 |
| 2019/06/07 | 1,711 | 1,739 | 1,701 | 1,720 | 172,200 |
| 2019/06/06 | 1,742 | 1,748 | 1,715 | 1,715 | 109,500 |
| 2019/06/05 | 1,707 | 1,756 | 1,704 | 1,746 | 241,200 |
| 2019/06/04 | 1,642 | 1,673 | 1,638 | 1,669 | 161,500 |
| 2019/06/03 | 1,650 | 1,676 | 1,626 | 1,641 | 124,800 |
| 2019/05/31 | 1,685 | 1,694 | 1,655 | 1,673 | 165,400 |
| 2019/05/30 | 1,695 | 1,697 | 1,650 | 1,687 | 194,200 |
| 2019/05/29 | 1,702 | 1,729 | 1,694 | 1,705 | 176,300 |
| 2019/05/28 | 1,698 | 1,749 | 1,696 | 1,735 | 269,600 |
| 2019/05/27 | 1,715 | 1,716 | 1,694 | 1,708 | 97,300 |
| 2019/05/24 | 1,682 | 1,709 | 1,665 | 1,702 | 184,200 |
| 2019/05/23 | 1,692 | 1,714 | 1,690 | 1,700 | 112,700 |
| 2019/05/22 | 1,705 | 1,716 | 1,689 | 1,699 | 122,300 |
| 2019/05/21 | 1,705 | 1,722 | 1,692 | 1,699 | 128,600 |
| 2019/05/20 | 1,728 | 1,746 | 1,699 | 1,711 | 130,100 |
| 2019/05/17 | 1,716 | 1,735 | 1,702 | 1,707 | 177,700 |
| 2019/05/16 | 1,675 | 1,688 | 1,659 | 1,677 | 154,100 |
| 2019/05/15 | 1,642 | 1,672 | 1,626 | 1,663 | 181,300 |
| 2019/05/14 | 1,610 | 1,644 | 1,585 | 1,628 | 174,400 |
| 2019/05/13 | 1,661 | 1,697 | 1,657 | 1,663 | 131,600 |
| 2019/05/10 | 1,694 | 1,723 | 1,658 | 1,660 | 186,600 |
| 2019/05/09 | 1,739 | 1,752 | 1,682 | 1,695 | 197,300 |
| 2019/05/08 | 1,747 | 1,768 | 1,733 | 1,747 | 206,800 |
| 2019/05/07 | 1,740 | 1,766 | 1,731 | 1,740 | 106,200 |
| 2019/04/26 | 1,746 | 1,764 | 1,714 | 1,759 | 227,700 |
| 2019/04/25 | 1,744 | 1,779 | 1,720 | 1,771 | 227,600 |
| 2019/04/24 | 1,719 | 1,775 | 1,719 | 1,752 | 250,900 |
| 2019/04/23 | 1,655 | 1,721 | 1,634 | 1,715 | 335,800 |
| 2019/04/22 | 1,665 | 1,692 | 1,646 | 1,650 | 93,100 |
| 2019/04/19 | 1,686 | 1,699 | 1,660 | 1,660 | 112,900 |
| 2019/04/18 | 1,700 | 1,706 | 1,669 | 1,680 | 182,900 |
| 2019/04/17 | 1,682 | 1,701 | 1,666 | 1,695 | 207,700 |
| 2019/04/16 | 1,705 | 1,717 | 1,682 | 1,682 | 110,600 |
| 2019/04/15 | 1,665 | 1,717 | 1,650 | 1,708 | 175,600 |
| 2019/04/12 | 1,650 | 1,669 | 1,635 | 1,642 | 317,700 |
| 2019/04/11 | 1,720 | 1,720 | 1,619 | 1,623 | 400,900 |
| 2019/04/10 | 1,681 | 1,730 | 1,671 | 1,680 | 221,100 |
| 2019/04/09 | 1,706 | 1,714 | 1,666 | 1,675 | 190,300 |
| 2019/04/08 | 1,727 | 1,734 | 1,684 | 1,696 | 169,000 |
| 2019/04/05 | 1,770 | 1,786 | 1,729 | 1,745 | 199,600 |
| 2019/04/04 | 1,765 | 1,803 | 1,720 | 1,780 | 263,000 |
| 2019/04/03 | 1,755 | 1,790 | 1,752 | 1,785 | 255,000 |
| 2019/04/02 | 1,737 | 1,745 | 1,719 | 1,738 | 217,800 |
| 2019/04/01 | 1,688 | 1,742 | 1,681 | 1,728 | 308,500 |
| 2019/03/29 | 1,652 | 1,682 | 1,643 | 1,673 | 217,800 |
| 2019/03/28 | 1,598 | 1,643 | 1,584 | 1,631 | 295,100 |
| 2019/03/27 | 1,557 | 1,605 | 1,556 | 1,595 | 178,900 |
| 2019/03/26 | 1,514 | 1,560 | 1,504 | 1,560 | 154,700 |
| 2019/03/25 | 1,514 | 1,514 | 1,480 | 1,494 | 120,100 |
| 2019/03/22 | 1,551 | 1,554 | 1,527 | 1,554 | 81,800 |
| 2019/03/20 | 1,528 | 1,556 | 1,527 | 1,551 | 80,400 |
| 2019/03/19 | 1,560 | 1,561 | 1,513 | 1,545 | 110,600 |
| 2019/03/18 | 1,545 | 1,558 | 1,545 | 1,556 | 73,700 |
| 2019/03/15 | 1,532 | 1,555 | 1,529 | 1,545 | 93,400 |
| 2019/03/14 | 1,555 | 1,566 | 1,529 | 1,536 | 113,000 |
| 2019/03/13 | 1,578 | 1,587 | 1,545 | 1,555 | 184,200 |
| 2019/03/12 | 1,571 | 1,598 | 1,558 | 1,581 | 208,400 |
| 2019/03/11 | 1,545 | 1,564 | 1,519 | 1,545 | 137,000 |
| 2019/03/08 | 1,562 | 1,572 | 1,538 | 1,551 | 202,000 |
| 2019/03/07 | 1,589 | 1,604 | 1,570 | 1,589 | 264,700 |
| 2019/03/06 | 1,560 | 1,582 | 1,537 | 1,576 | 236,700 |
| 2019/03/05 | 1,587 | 1,588 | 1,553 | 1,564 | 344,000 |
| 2019/03/04 | 1,601 | 1,605 | 1,578 | 1,592 | 122,700 |
| 2019/03/01 | 1,579 | 1,581 | 1,536 | 1,578 | 335,100 |
| 2019/02/28 | 1,588 | 1,610 | 1,555 | 1,598 | 384,900 |
| 2019/02/27 | 1,552 | 1,661 | 1,547 | 1,596 | 1,104,200 |
| 2019/02/26 | 1,480 | 1,528 | 1,468 | 1,526 | 192,800 |
| 2019/02/25 | 1,445 | 1,488 | 1,427 | 1,486 | 170,300 |
| 2019/02/22 | 1,456 | 1,456 | 1,398 | 1,428 | 274,100 |
| 2019/02/21 | 1,457 | 1,470 | 1,447 | 1,468 | 107,500 |
| 2019/02/20 | 1,466 | 1,481 | 1,449 | 1,463 | 100,900 |
| 2019/02/19 | 1,450 | 1,466 | 1,437 | 1,461 | 97,700 |
| 2019/02/18 | 1,463 | 1,463 | 1,442 | 1,454 | 89,100 |
| 2019/02/15 | 1,452 | 1,452 | 1,417 | 1,428 | 137,500 |
| 2019/02/14 | 1,444 | 1,470 | 1,441 | 1,466 | 122,300 |
| 2019/02/13 | 1,440 | 1,451 | 1,422 | 1,433 | 123,000 |
| 2019/02/12 | 1,395 | 1,445 | 1,380 | 1,441 | 189,300 |
| 2019/02/08 | 1,379 | 1,382 | 1,347 | 1,372 | 141,900 |
| 2019/02/07 | 1,412 | 1,417 | 1,378 | 1,393 | 156,600 |
| 2019/02/06 | 1,404 | 1,443 | 1,400 | 1,407 | 258,200 |
| 2019/02/05 | 1,378 | 1,400 | 1,368 | 1,380 | 164,300 |
| 2019/02/04 | 1,357 | 1,403 | 1,353 | 1,388 | 182,200 |
| 2019/02/01 | 1,374 | 1,378 | 1,342 | 1,347 | 111,900 |
| 2019/01/31 | 1,359 | 1,375 | 1,346 | 1,375 | 228,500 |
| 2019/01/30 | 1,354 | 1,354 | 1,330 | 1,337 | 442,400 |
| 2019/01/29 | 1,313 | 1,358 | 1,301 | 1,354 | 178,900 |
| 2019/01/28 | 1,350 | 1,356 | 1,309 | 1,313 | 141,400 |
| 2019/01/25 | 1,344 | 1,363 | 1,310 | 1,324 | 237,400 |
| 2019/01/24 | 1,319 | 1,360 | 1,319 | 1,355 | 143,000 |
| 2019/01/23 | 1,313 | 1,349 | 1,302 | 1,329 | 214,800 |
| 2019/01/22 | 1,313 | 1,328 | 1,298 | 1,319 | 158,800 |
| 2019/01/21 | 1,336 | 1,359 | 1,296 | 1,300 | 303,700 |
| 2019/01/18 | 1,271 | 1,313 | 1,265 | 1,302 | 152,500 |
| 2019/01/17 | 1,263 | 1,295 | 1,263 | 1,285 | 182,100 |
| 2019/01/16 | 1,260 | 1,296 | 1,260 | 1,275 | 243,300 |
| 2019/01/15 | 1,156 | 1,285 | 1,152 | 1,282 | 552,400 |
| 2019/01/11 | 1,271 | 1,293 | 1,217 | 1,230 | 389,700 |
| 2019/01/10 | 1,206 | 1,238 | 1,202 | 1,224 | 191,900 |
| 2019/01/09 | 1,223 | 1,253 | 1,220 | 1,220 | 187,400 |
| 2019/01/08 | 1,201 | 1,230 | 1,191 | 1,205 | 185,400 |
| 2019/01/07 | 1,203 | 1,212 | 1,162 | 1,196 | 213,900 |
| 2019/01/04 | 1,097 | 1,153 | 1,085 | 1,149 | 313,300 |