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 |
|---|---|---|---|---|---|
| 2010/12/30 | 60,400 | 61,100 | 59,800 | 60,700 | 174 |
| 2010/12/29 | 59,600 | 61,200 | 59,500 | 60,400 | 211 |
| 2010/12/28 | 59,500 | 60,100 | 59,500 | 59,600 | 112 |
| 2010/12/27 | 60,100 | 60,300 | 59,900 | 59,900 | 170 |
| 2010/12/24 | 60,000 | 60,300 | 59,700 | 60,300 | 161 |
| 2010/12/22 | 60,400 | 60,400 | 59,500 | 59,900 | 310 |
| 2010/12/21 | 60,000 | 60,600 | 59,900 | 60,000 | 218 |
| 2010/12/20 | 60,500 | 60,700 | 59,900 | 60,100 | 163 |
| 2010/12/17 | 61,200 | 61,200 | 60,500 | 60,700 | 137 |
| 2010/12/16 | 61,100 | 61,100 | 60,500 | 60,800 | 112 |
| 2010/12/15 | 60,800 | 61,000 | 60,300 | 60,900 | 133 |
| 2010/12/14 | 62,300 | 62,500 | 61,000 | 61,400 | 363 |
| 2010/12/13 | 60,500 | 60,600 | 60,000 | 60,300 | 203 |
| 2010/12/10 | 62,200 | 62,900 | 61,100 | 61,100 | 419 |
| 2010/12/09 | 62,400 | 62,600 | 61,200 | 62,000 | 110 |
| 2010/12/08 | 62,500 | 63,300 | 61,400 | 61,400 | 221 |
| 2010/12/07 | 61,500 | 63,000 | 61,000 | 63,000 | 177 |
| 2010/12/06 | 61,300 | 61,700 | 60,800 | 61,300 | 50 |
| 2010/12/03 | 61,500 | 61,700 | 60,900 | 61,700 | 109 |
| 2010/12/02 | 61,700 | 62,100 | 60,600 | 60,700 | 132 |
| 2010/12/01 | 59,600 | 60,700 | 59,600 | 60,400 | 81 |
| 2010/11/30 | 60,600 | 61,500 | 59,700 | 60,100 | 103 |
| 2010/11/29 | 62,500 | 62,500 | 61,000 | 61,600 | 153 |
| 2010/11/26 | 61,000 | 61,900 | 61,000 | 61,800 | 74 |
| 2010/11/25 | 61,100 | 61,500 | 60,500 | 61,200 | 84 |
| 2010/11/24 | 60,000 | 61,500 | 60,000 | 61,200 | 121 |
| 2010/11/22 | 60,200 | 60,800 | 60,100 | 60,500 | 53 |
| 2010/11/19 | 62,200 | 62,200 | 60,100 | 60,100 | 143 |
| 2010/11/18 | 59,900 | 62,400 | 59,900 | 62,400 | 110 |
| 2010/11/17 | 59,600 | 60,300 | 59,600 | 60,100 | 24 |
| 2010/11/16 | 60,500 | 60,500 | 59,800 | 60,400 | 80 |
| 2010/11/15 | 60,500 | 60,600 | 59,900 | 59,900 | 61 |
| 2010/11/12 | 60,400 | 60,900 | 60,400 | 60,700 | 97 |
| 2010/11/11 | 60,500 | 61,100 | 60,500 | 60,800 | 71 |
| 2010/11/10 | 59,800 | 61,000 | 59,800 | 60,100 | 138 |
| 2010/11/09 | 60,500 | 60,500 | 59,300 | 59,300 | 91 |
| 2010/11/08 | 60,000 | 60,400 | 59,600 | 60,400 | 106 |
| 2010/11/05 | 60,000 | 60,400 | 59,500 | 60,300 | 259 |
| 2010/11/04 | 59,200 | 60,200 | 58,500 | 59,800 | 207 |
| 2010/11/02 | 59,700 | 59,700 | 57,400 | 58,600 | 109 |
| 2010/11/01 | 60,000 | 60,300 | 59,400 | 59,700 | 190 |
| 2010/10/29 | 59,700 | 60,200 | 59,400 | 59,400 | 155 |
| 2010/10/28 | 60,000 | 60,200 | 59,400 | 60,000 | 196 |
| 2010/10/27 | 60,000 | 60,100 | 59,800 | 60,000 | 212 |
| 2010/10/26 | 59,500 | 60,300 | 59,500 | 59,700 | 162 |
| 2010/10/25 | 58,900 | 59,500 | 58,800 | 58,800 | 72 |
| 2010/10/22 | 58,600 | 59,200 | 58,500 | 58,800 | 141 |
| 2010/10/21 | 58,300 | 58,900 | 58,200 | 58,600 | 170 |
| 2010/10/20 | 59,100 | 60,000 | 58,200 | 58,200 | 309 |
| 2010/10/19 | 59,000 | 60,000 | 58,400 | 59,200 | 230 |
| 2010/10/18 | 58,700 | 59,700 | 58,500 | 58,900 | 208 |
| 2010/10/15 | 59,700 | 60,000 | 59,700 | 59,700 | 116 |
| 2010/10/14 | 60,000 | 60,100 | 59,800 | 59,900 | 193 |
| 2010/10/13 | 59,700 | 60,200 | 59,100 | 59,700 | 220 |
| 2010/10/12 | 60,000 | 60,300 | 59,200 | 59,800 | 248 |
| 2010/10/08 | 59,600 | 60,300 | 59,100 | 59,600 | 493 |
| 2010/10/07 | 59,300 | 60,500 | 59,100 | 60,100 | 220 |
| 2010/10/06 | 59,500 | 60,000 | 58,900 | 59,900 | 419 |
| 2010/10/05 | 58,500 | 60,000 | 58,400 | 59,700 | 118 |
| 2010/10/04 | 60,000 | 60,100 | 58,800 | 59,000 | 76 |
| 2010/10/01 | 58,500 | 60,000 | 58,100 | 60,000 | 301 |
| 2010/09/30 | 59,000 | 59,300 | 58,700 | 58,800 | 122 |
| 2010/09/29 | 58,700 | 59,000 | 57,200 | 59,000 | 133 |
| 2010/09/28 | 58,800 | 58,800 | 58,500 | 58,700 | 56 |
| 2010/09/27 | 59,400 | 59,400 | 57,700 | 58,700 | 288 |
| 2010/09/24 | 55,500 | 57,100 | 55,500 | 56,900 | 174 |
| 2010/09/22 | 56,000 | 56,700 | 55,500 | 55,500 | 125 |
| 2010/09/21 | 55,700 | 56,100 | 55,500 | 55,900 | 153 |
| 2010/09/17 | 56,000 | 57,000 | 56,000 | 56,400 | 90 |
| 2010/09/16 | 57,500 | 57,500 | 55,300 | 56,000 | 223 |
| 2010/09/15 | 55,700 | 57,800 | 55,700 | 57,400 | 119 |
| 2010/09/14 | 56,400 | 56,400 | 55,400 | 56,100 | 248 |
| 2010/09/13 | 58,800 | 58,800 | 56,600 | 56,800 | 134 |
| 2010/09/10 | 59,100 | 59,200 | 58,400 | 59,100 | 456 |
| 2010/09/09 | 58,900 | 58,900 | 58,100 | 58,200 | 185 |
| 2010/09/08 | 58,000 | 58,300 | 57,500 | 58,300 | 130 |
| 2010/09/07 | 58,200 | 58,600 | 58,000 | 58,300 | 55 |
| 2010/09/06 | 58,400 | 59,000 | 58,000 | 59,000 | 155 |
| 2010/09/03 | 56,100 | 58,600 | 56,100 | 58,400 | 89 |
| 2010/09/02 | 58,100 | 58,100 | 55,900 | 57,100 | 96 |
| 2010/09/01 | 55,700 | 56,500 | 55,200 | 56,100 | 172 |
| 2010/08/31 | 59,100 | 59,100 | 56,000 | 57,400 | 112 |
| 2010/08/30 | 59,300 | 59,400 | 58,800 | 59,200 | 114 |
| 2010/08/27 | 57,500 | 59,400 | 56,900 | 59,400 | 222 |
| 2010/08/26 | 54,500 | 57,800 | 54,500 | 57,300 | 291 |
| 2010/08/25 | 55,200 | 55,200 | 54,000 | 54,900 | 136 |
| 2010/08/24 | 53,800 | 55,300 | 53,700 | 55,200 | 110 |
| 2010/08/23 | 54,300 | 54,900 | 53,800 | 53,900 | 120 |
| 2010/08/20 | 54,500 | 55,100 | 54,400 | 54,500 | 71 |
| 2010/08/19 | 54,700 | 55,200 | 54,100 | 55,200 | 142 |
| 2010/08/18 | 54,300 | 55,400 | 53,000 | 55,100 | 146 |
| 2010/08/17 | 53,600 | 54,300 | 53,400 | 54,300 | 102 |
| 2010/08/16 | 52,700 | 54,700 | 51,900 | 54,300 | 120 |
| 2010/08/13 | 52,900 | 53,500 | 52,300 | 53,300 | 79 |
| 2010/08/12 | 51,000 | 53,100 | 51,000 | 52,900 | 176 |
| 2010/08/11 | 53,800 | 53,800 | 51,000 | 51,700 | 179 |
| 2010/08/10 | 53,900 | 54,100 | 53,500 | 54,100 | 56 |
| 2010/08/09 | 54,500 | 54,900 | 52,400 | 54,100 | 121 |
| 2010/08/06 | 52,900 | 54,300 | 52,900 | 54,200 | 133 |
| 2010/08/05 | 52,800 | 53,900 | 52,800 | 53,100 | 142 |
| 2010/08/04 | 52,500 | 53,200 | 52,000 | 52,900 | 170 |
| 2010/08/03 | 53,200 | 53,200 | 52,300 | 53,200 | 81 |
| 2010/08/02 | 53,200 | 53,500 | 52,200 | 53,200 | 90 |
| 2010/07/30 | 52,000 | 54,000 | 52,000 | 53,500 | 220 |
| 2010/07/29 | 55,000 | 55,900 | 53,300 | 53,800 | 301 |
| 2010/07/28 | 56,700 | 56,700 | 55,200 | 56,000 | 138 |
| 2010/07/27 | 57,500 | 57,600 | 56,500 | 56,700 | 210 |
| 2010/07/26 | 54,500 | 56,500 | 54,300 | 56,500 | 215 |
| 2010/07/23 | 53,100 | 55,400 | 53,100 | 54,200 | 202 |
| 2010/07/22 | 53,000 | 53,100 | 51,000 | 53,100 | 210 |
| 2010/07/21 | 56,500 | 56,500 | 53,000 | 53,900 | 409 |
| 2010/07/20 | 56,500 | 57,600 | 56,500 | 57,200 | 220 |
| 2010/07/16 | 58,000 | 58,400 | 56,600 | 57,500 | 67 |
| 2010/07/15 | 59,400 | 59,700 | 58,500 | 58,500 | 82 |
| 2010/07/14 | 60,300 | 60,500 | 59,300 | 60,400 | 62 |
| 2010/07/13 | 60,100 | 60,300 | 58,300 | 60,000 | 118 |
| 2010/07/12 | 60,100 | 60,400 | 59,700 | 59,700 | 58 |
| 2010/07/09 | 60,200 | 61,100 | 60,200 | 60,600 | 147 |
| 2010/07/08 | 60,700 | 60,900 | 58,900 | 60,500 | 228 |
| 2010/07/07 | 60,000 | 60,400 | 59,500 | 59,900 | 200 |
| 2010/07/06 | 59,500 | 61,100 | 59,500 | 60,800 | 326 |
| 2010/07/05 | 57,200 | 60,000 | 57,100 | 59,500 | 358 |
| 2010/07/02 | 57,100 | 57,700 | 56,500 | 57,200 | 104 |
| 2010/07/01 | 57,300 | 57,700 | 55,000 | 57,700 | 124 |
| 2010/06/30 | 57,600 | 57,800 | 57,300 | 57,400 | 59 |
| 2010/06/29 | 57,200 | 59,000 | 56,700 | 58,000 | 128 |
| 2010/06/28 | 59,300 | 59,300 | 58,800 | 59,200 | 153 |
| 2010/06/25 | 57,500 | 59,500 | 57,500 | 59,300 | 183 |
| 2010/06/24 | 58,700 | 59,000 | 58,300 | 58,300 | 52 |
| 2010/06/23 | 58,400 | 58,800 | 58,400 | 58,800 | 120 |
| 2010/06/22 | 59,400 | 59,600 | 58,400 | 59,600 | 227 |
| 2010/06/21 | 56,300 | 58,500 | 56,000 | 58,400 | 256 |
| 2010/06/18 | 58,200 | 58,200 | 55,200 | 56,300 | 336 |
| 2010/06/17 | 58,100 | 58,200 | 57,900 | 58,200 | 98 |
| 2010/06/16 | 58,200 | 58,200 | 57,700 | 58,100 | 138 |
| 2010/06/15 | 58,400 | 58,400 | 57,900 | 58,000 | 38 |
| 2010/06/14 | 57,700 | 59,300 | 57,700 | 58,400 | 77 |
| 2010/06/11 | 58,000 | 58,000 | 57,500 | 57,700 | 308 |
| 2010/06/10 | 57,500 | 57,500 | 56,600 | 57,200 | 99 |
| 2010/06/09 | 56,900 | 56,900 | 56,200 | 56,600 | 83 |
| 2010/06/08 | 57,000 | 57,500 | 56,100 | 57,300 | 160 |
| 2010/06/07 | 58,200 | 58,200 | 56,800 | 56,800 | 85 |
| 2010/06/04 | 58,800 | 58,800 | 58,000 | 58,200 | 50 |
| 2010/06/03 | 57,400 | 58,700 | 57,400 | 58,300 | 141 |
| 2010/06/02 | 57,400 | 58,400 | 57,000 | 58,400 | 79 |
| 2010/06/01 | 58,100 | 58,600 | 58,000 | 58,400 | 103 |
| 2010/05/31 | 58,000 | 58,900 | 58,000 | 58,800 | 194 |
| 2010/05/28 | 58,700 | 59,300 | 57,400 | 58,500 | 244 |
| 2010/05/27 | 59,000 | 60,000 | 57,600 | 58,700 | 286 |
| 2010/05/26 | 60,100 | 60,200 | 57,800 | 57,900 | 341 |
| 2010/05/25 | 60,000 | 61,500 | 59,700 | 60,700 | 173 |
| 2010/05/24 | 59,800 | 60,700 | 59,100 | 60,400 | 129 |
| 2010/05/21 | 61,000 | 61,700 | 60,600 | 60,800 | 198 |
| 2010/05/20 | 61,700 | 62,700 | 61,200 | 62,400 | 108 |
| 2010/05/19 | 62,000 | 63,900 | 61,100 | 63,700 | 281 |
| 2010/05/18 | 61,500 | 62,700 | 61,100 | 62,000 | 237 |
| 2010/05/17 | 62,100 | 62,600 | 61,500 | 62,000 | 208 |
| 2010/05/14 | 61,800 | 63,100 | 61,500 | 62,100 | 244 |
| 2010/05/13 | 61,700 | 62,700 | 61,500 | 62,000 | 87 |
| 2010/05/12 | 61,800 | 62,400 | 61,500 | 62,000 | 121 |
| 2010/05/11 | 62,000 | 62,800 | 61,500 | 61,800 | 120 |
| 2010/05/10 | 61,000 | 62,200 | 60,800 | 62,000 | 124 |
| 2010/05/07 | 61,000 | 62,100 | 61,000 | 61,300 | 145 |
| 2010/05/06 | 62,000 | 63,900 | 61,700 | 62,700 | 264 |
| 2010/04/30 | 62,300 | 63,900 | 62,000 | 63,400 | 182 |
| 2010/04/28 | 62,400 | 62,500 | 61,100 | 61,300 | 525 |
| 2010/04/27 | 64,600 | 64,700 | 62,700 | 62,700 | 309 |
| 2010/04/26 | 63,400 | 64,700 | 63,400 | 64,700 | 267 |
| 2010/04/23 | 61,900 | 63,500 | 61,900 | 63,000 | 152 |
| 2010/04/22 | 63,500 | 63,500 | 62,200 | 62,900 | 176 |
| 2010/04/21 | 61,400 | 64,300 | 61,400 | 63,600 | 364 |
| 2010/04/20 | 61,000 | 62,700 | 61,000 | 62,100 | 258 |
| 2010/04/19 | 61,500 | 62,400 | 61,100 | 62,000 | 237 |
| 2010/04/16 | 63,300 | 63,300 | 62,100 | 62,600 | 112 |
| 2010/04/15 | 63,300 | 63,900 | 63,200 | 63,300 | 90 |
| 2010/04/14 | 63,900 | 63,900 | 63,300 | 63,300 | 176 |
| 2010/04/13 | 63,300 | 63,900 | 62,700 | 63,000 | 136 |
| 2010/04/12 | 62,300 | 63,500 | 62,000 | 62,800 | 163 |
| 2010/04/09 | 62,300 | 63,300 | 62,100 | 62,300 | 163 |
| 2010/04/08 | 65,000 | 65,900 | 61,600 | 63,300 | 274 |
| 2010/04/07 | 63,900 | 65,200 | 63,900 | 65,000 | 299 |
| 2010/04/06 | 64,000 | 64,100 | 63,300 | 63,900 | 150 |
| 2010/04/05 | 62,600 | 63,900 | 62,600 | 63,900 | 238 |
| 2010/04/02 | 62,600 | 63,600 | 62,300 | 63,200 | 151 |
| 2010/04/01 | 61,500 | 62,600 | 61,500 | 62,500 | 153 |
| 2010/03/31 | 63,400 | 63,700 | 61,600 | 61,600 | 307 |
| 2010/03/30 | 61,800 | 63,800 | 61,500 | 63,800 | 213 |
| 2010/03/29 | 61,100 | 62,000 | 60,900 | 61,800 | 115 |
| 2010/03/26 | 61,800 | 62,000 | 60,600 | 62,000 | 281 |
| 2010/03/25 | 61,100 | 61,500 | 60,900 | 61,200 | 135 |
| 2010/03/24 | 61,700 | 61,700 | 60,800 | 61,600 | 108 |
| 2010/03/23 | 60,700 | 61,700 | 60,600 | 61,700 | 109 |
| 2010/03/19 | 61,200 | 61,600 | 60,200 | 61,100 | 130 |
| 2010/03/18 | 60,700 | 61,500 | 60,700 | 61,100 | 60 |
| 2010/03/17 | 61,800 | 61,800 | 60,700 | 61,600 | 85 |
| 2010/03/16 | 60,900 | 61,800 | 60,800 | 61,800 | 169 |
| 2010/03/15 | 60,900 | 61,700 | 60,000 | 61,300 | 111 |
| 2010/03/12 | 61,000 | 61,200 | 60,600 | 60,900 | 236 |
| 2010/03/11 | 60,100 | 61,400 | 59,000 | 61,400 | 313 |
| 2010/03/10 | 60,500 | 61,100 | 60,100 | 60,100 | 148 |
| 2010/03/09 | 59,300 | 61,200 | 59,300 | 60,500 | 189 |
| 2010/03/08 | 61,400 | 61,400 | 60,400 | 60,400 | 232 |
| 2010/03/05 | 61,900 | 62,900 | 61,000 | 61,400 | 208 |
| 2010/03/04 | 63,500 | 63,500 | 62,300 | 62,900 | 157 |
| 2010/03/03 | 63,600 | 64,500 | 62,300 | 64,500 | 155 |
| 2010/03/02 | 63,100 | 64,400 | 62,300 | 64,400 | 262 |
| 2010/03/01 | 63,800 | 64,500 | 62,500 | 63,600 | 322 |
| 2010/02/26 | 62,500 | 62,800 | 61,400 | 62,800 | 263 |
| 2010/02/25 | 60,500 | 61,800 | 60,400 | 61,800 | 296 |
| 2010/02/24 | 61,000 | 61,300 | 59,900 | 60,400 | 116 |
| 2010/02/23 | 61,200 | 61,300 | 60,000 | 61,100 | 101 |
| 2010/02/22 | 60,900 | 61,200 | 60,100 | 61,200 | 240 |
| 2010/02/19 | 60,400 | 60,400 | 59,900 | 60,000 | 192 |
| 2010/02/18 | 60,000 | 60,400 | 59,700 | 60,100 | 74 |
| 2010/02/17 | 59,900 | 60,400 | 59,500 | 60,000 | 192 |
| 2010/02/16 | 59,900 | 59,900 | 58,600 | 58,700 | 37 |
| 2010/02/15 | 58,400 | 59,300 | 58,400 | 59,000 | 48 |
| 2010/02/12 | 59,800 | 59,800 | 58,100 | 59,200 | 103 |
| 2010/02/10 | 58,500 | 59,100 | 58,000 | 59,100 | 102 |
| 2010/02/09 | 58,000 | 60,000 | 58,000 | 59,400 | 135 |
| 2010/02/08 | 58,200 | 59,400 | 58,100 | 58,200 | 210 |
| 2010/02/05 | 60,000 | 60,300 | 58,500 | 59,000 | 180 |
| 2010/02/04 | 59,100 | 61,200 | 59,100 | 60,600 | 115 |
| 2010/02/03 | 60,800 | 61,400 | 60,000 | 60,000 | 146 |
| 2010/02/02 | 59,100 | 61,300 | 59,100 | 60,800 | 205 |
| 2010/02/01 | 59,000 | 60,300 | 58,500 | 60,100 | 170 |
| 2010/01/29 | 60,200 | 61,300 | 59,500 | 60,000 | 274 |
| 2010/01/28 | 58,800 | 61,400 | 58,500 | 61,000 | 507 |
| 2010/01/27 | 60,000 | 60,600 | 59,800 | 59,800 | 253 |
| 2010/01/26 | 61,200 | 61,400 | 60,100 | 60,100 | 223 |
| 2010/01/25 | 60,000 | 61,000 | 60,000 | 60,200 | 155 |
| 2010/01/22 | 60,100 | 61,200 | 60,100 | 60,800 | 198 |
| 2010/01/21 | 60,200 | 62,100 | 60,000 | 61,700 | 184 |
| 2010/01/20 | 60,500 | 60,800 | 60,000 | 60,100 | 126 |
| 2010/01/19 | 61,800 | 62,000 | 60,900 | 61,000 | 120 |
| 2010/01/18 | 60,000 | 61,400 | 60,000 | 61,200 | 185 |
| 2010/01/15 | 60,100 | 61,000 | 59,800 | 60,700 | 180 |
| 2010/01/14 | 60,100 | 61,500 | 60,100 | 61,000 | 113 |
| 2010/01/13 | 60,400 | 61,700 | 60,200 | 60,600 | 83 |
| 2010/01/12 | 61,400 | 62,000 | 59,600 | 61,400 | 398 |
| 2010/01/08 | 61,800 | 63,000 | 61,800 | 62,400 | 237 |
| 2010/01/07 | 60,400 | 62,000 | 59,900 | 61,900 | 277 |
| 2010/01/06 | 60,200 | 60,200 | 57,000 | 60,000 | 248 |
| 2010/01/05 | 60,000 | 61,000 | 58,700 | 59,700 | 263 |
| 2010/01/04 | 58,100 | 59,900 | 58,000 | 58,600 | 209 |