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 |
|---|---|---|---|---|---|
| 2021/12/30 | 3,325 | 3,325 | 3,270 | 3,300 | 105,500 |
| 2021/12/29 | 3,235 | 3,340 | 3,235 | 3,335 | 117,100 |
| 2021/12/28 | 3,290 | 3,340 | 3,210 | 3,250 | 129,300 |
| 2021/12/27 | 3,220 | 3,290 | 3,185 | 3,275 | 108,300 |
| 2021/12/24 | 3,225 | 3,240 | 3,175 | 3,185 | 71,600 |
| 2021/12/23 | 3,285 | 3,300 | 3,190 | 3,200 | 93,600 |
| 2021/12/22 | 3,305 | 3,330 | 3,235 | 3,250 | 157,500 |
| 2021/12/21 | 3,240 | 3,320 | 3,170 | 3,300 | 234,200 |
| 2021/12/20 | 3,275 | 3,340 | 3,180 | 3,185 | 289,400 |
| 2021/12/17 | 3,425 | 3,435 | 3,290 | 3,345 | 292,600 |
| 2021/12/16 | 3,600 | 3,600 | 3,440 | 3,485 | 184,500 |
| 2021/12/15 | 3,545 | 3,630 | 3,545 | 3,550 | 110,200 |
| 2021/12/14 | 3,715 | 3,715 | 3,550 | 3,570 | 126,400 |
| 2021/12/13 | 3,795 | 3,800 | 3,680 | 3,700 | 98,900 |
| 2021/12/10 | 3,805 | 3,845 | 3,715 | 3,735 | 174,600 |
| 2021/12/09 | 3,615 | 3,795 | 3,615 | 3,785 | 184,700 |
| 2021/12/08 | 3,590 | 3,595 | 3,545 | 3,575 | 168,700 |
| 2021/12/07 | 3,535 | 3,585 | 3,490 | 3,575 | 106,700 |
| 2021/12/06 | 3,495 | 3,510 | 3,430 | 3,445 | 78,000 |
| 2021/12/03 | 3,430 | 3,525 | 3,415 | 3,505 | 104,600 |
| 2021/12/02 | 3,390 | 3,460 | 3,355 | 3,430 | 206,400 |
| 2021/12/01 | 3,605 | 3,625 | 3,385 | 3,460 | 262,900 |
| 2021/11/30 | 3,600 | 3,635 | 3,530 | 3,545 | 227,300 |
| 2021/11/29 | 3,510 | 3,595 | 3,490 | 3,530 | 177,500 |
| 2021/11/26 | 3,600 | 3,650 | 3,545 | 3,580 | 150,000 |
| 2021/11/25 | 3,630 | 3,675 | 3,575 | 3,575 | 84,100 |
| 2021/11/24 | 3,620 | 3,620 | 3,505 | 3,575 | 142,000 |
| 2021/11/22 | 3,715 | 3,760 | 3,650 | 3,650 | 74,000 |
| 2021/11/19 | 3,800 | 3,860 | 3,700 | 3,730 | 219,500 |
| 2021/11/18 | 3,690 | 3,820 | 3,675 | 3,765 | 204,000 |
| 2021/11/17 | 3,805 | 3,810 | 3,615 | 3,660 | 305,100 |
| 2021/11/16 | 3,705 | 3,800 | 3,680 | 3,800 | 190,900 |
| 2021/11/15 | 3,815 | 3,850 | 3,700 | 3,725 | 260,200 |
| 2021/11/12 | 3,670 | 3,745 | 3,655 | 3,745 | 161,200 |
| 2021/11/11 | 3,535 | 3,640 | 3,530 | 3,620 | 129,100 |
| 2021/11/10 | 3,575 | 3,640 | 3,505 | 3,525 | 213,500 |
| 2021/11/09 | 3,650 | 3,725 | 3,590 | 3,595 | 312,700 |
| 2021/11/08 | 3,620 | 3,645 | 3,525 | 3,645 | 242,300 |
| 2021/11/05 | 3,450 | 3,570 | 3,440 | 3,550 | 230,500 |
| 2021/11/04 | 3,350 | 3,440 | 3,330 | 3,440 | 174,200 |
| 2021/11/02 | 3,295 | 3,370 | 3,290 | 3,290 | 125,700 |
| 2021/11/01 | 3,255 | 3,310 | 3,225 | 3,300 | 113,200 |
| 2021/10/29 | 3,210 | 3,215 | 3,135 | 3,175 | 115,400 |
| 2021/10/28 | 3,235 | 3,270 | 3,225 | 3,250 | 74,200 |
| 2021/10/27 | 3,330 | 3,330 | 3,235 | 3,265 | 151,700 |
| 2021/10/26 | 3,275 | 3,345 | 3,245 | 3,340 | 138,200 |
| 2021/10/25 | 3,110 | 3,230 | 3,105 | 3,225 | 99,700 |
| 2021/10/22 | 3,110 | 3,170 | 3,100 | 3,160 | 117,700 |
| 2021/10/21 | 3,095 | 3,140 | 3,065 | 3,070 | 108,800 |
| 2021/10/20 | 3,140 | 3,205 | 3,100 | 3,100 | 170,000 |
| 2021/10/19 | 3,065 | 3,150 | 3,025 | 3,115 | 293,500 |
| 2021/10/18 | 3,280 | 3,320 | 3,080 | 3,090 | 594,600 |
| 2021/10/15 | 3,360 | 3,380 | 3,285 | 3,350 | 192,600 |
| 2021/10/14 | 3,245 | 3,330 | 3,235 | 3,320 | 118,800 |
| 2021/10/13 | 3,240 | 3,285 | 3,225 | 3,235 | 174,800 |
| 2021/10/12 | 3,240 | 3,290 | 3,195 | 3,280 | 144,100 |
| 2021/10/11 | 3,180 | 3,245 | 3,120 | 3,240 | 132,200 |
| 2021/10/08 | 3,120 | 3,200 | 3,095 | 3,150 | 178,400 |
| 2021/10/07 | 3,080 | 3,185 | 3,075 | 3,095 | 150,800 |
| 2021/10/06 | 3,080 | 3,135 | 3,040 | 3,080 | 236,400 |
| 2021/10/05 | 2,970 | 3,120 | 2,921 | 3,075 | 329,400 |
| 2021/10/04 | 3,150 | 3,165 | 3,010 | 3,040 | 248,100 |
| 2021/10/01 | 3,165 | 3,195 | 3,115 | 3,130 | 185,700 |
| 2021/09/30 | 3,270 | 3,275 | 3,150 | 3,180 | 205,200 |
| 2021/09/29 | 3,245 | 3,255 | 3,205 | 3,250 | 200,800 |
| 2021/09/28 | 3,445 | 3,450 | 3,270 | 3,325 | 222,800 |
| 2021/09/27 | 3,490 | 3,525 | 3,425 | 3,455 | 235,600 |
| 2021/09/24 | 3,460 | 3,485 | 3,410 | 3,455 | 233,100 |
| 2021/09/22 | 3,335 | 3,380 | 3,305 | 3,365 | 142,400 |
| 2021/09/21 | 3,270 | 3,365 | 3,235 | 3,335 | 200,500 |
| 2021/09/17 | 3,365 | 3,420 | 3,275 | 3,400 | 333,200 |
| 2021/09/16 | 3,415 | 3,435 | 3,300 | 3,360 | 214,600 |
| 2021/09/15 | 3,415 | 3,465 | 3,380 | 3,400 | 204,600 |
| 2021/09/14 | 3,410 | 3,480 | 3,360 | 3,470 | 331,100 |
| 2021/09/13 | 3,430 | 3,440 | 3,355 | 3,415 | 319,600 |
| 2021/09/10 | 3,250 | 3,440 | 3,215 | 3,440 | 391,000 |
| 2021/09/09 | 3,230 | 3,265 | 3,175 | 3,255 | 248,700 |
| 2021/09/08 | 3,270 | 3,285 | 3,140 | 3,195 | 448,700 |
| 2021/09/07 | 3,160 | 3,300 | 3,140 | 3,265 | 535,700 |
| 2021/09/06 | 2,970 | 3,100 | 2,953 | 3,095 | 424,900 |
| 2021/09/03 | 2,819 | 2,909 | 2,799 | 2,884 | 383,600 |
| 2021/09/02 | 2,766 | 2,824 | 2,754 | 2,783 | 278,800 |
| 2021/09/01 | 2,680 | 2,740 | 2,670 | 2,716 | 186,300 |
| 2021/08/31 | 2,689 | 2,708 | 2,651 | 2,668 | 191,900 |
| 2021/08/30 | 2,586 | 2,689 | 2,586 | 2,689 | 237,400 |
| 2021/08/27 | 2,559 | 2,574 | 2,502 | 2,550 | 137,800 |
| 2021/08/26 | 2,622 | 2,657 | 2,573 | 2,579 | 216,200 |
| 2021/08/25 | 2,517 | 2,619 | 2,504 | 2,607 | 294,500 |
| 2021/08/24 | 2,537 | 2,541 | 2,463 | 2,523 | 173,400 |
| 2021/08/23 | 2,379 | 2,510 | 2,368 | 2,504 | 291,000 |
| 2021/08/20 | 2,404 | 2,459 | 2,380 | 2,381 | 266,300 |
| 2021/08/19 | 2,330 | 2,444 | 2,330 | 2,405 | 299,900 |
| 2021/08/18 | 2,258 | 2,340 | 2,258 | 2,335 | 243,700 |
| 2021/08/17 | 2,231 | 2,238 | 2,172 | 2,212 | 120,900 |
| 2021/08/16 | 2,235 | 2,244 | 2,211 | 2,227 | 128,400 |
| 2021/08/13 | 2,255 | 2,278 | 2,233 | 2,250 | 97,500 |
| 2021/08/12 | 2,292 | 2,310 | 2,234 | 2,242 | 131,300 |
| 2021/08/11 | 2,290 | 2,326 | 2,275 | 2,284 | 171,600 |
| 2021/08/10 | 2,236 | 2,289 | 2,231 | 2,268 | 131,000 |
| 2021/08/06 | 2,236 | 2,249 | 2,225 | 2,236 | 83,800 |
| 2021/08/05 | 2,262 | 2,280 | 2,221 | 2,223 | 107,900 |
| 2021/08/04 | 2,275 | 2,284 | 2,241 | 2,261 | 76,600 |
| 2021/08/03 | 2,241 | 2,292 | 2,237 | 2,275 | 113,200 |
| 2021/08/02 | 2,235 | 2,281 | 2,212 | 2,275 | 152,300 |
| 2021/07/30 | 2,132 | 2,225 | 2,132 | 2,216 | 231,500 |
| 2021/07/29 | 2,146 | 2,181 | 2,143 | 2,160 | 157,400 |
| 2021/07/28 | 2,192 | 2,215 | 2,125 | 2,141 | 122,600 |
| 2021/07/27 | 2,230 | 2,230 | 2,175 | 2,190 | 118,000 |
| 2021/07/26 | 2,280 | 2,293 | 2,218 | 2,227 | 167,300 |
| 2021/07/21 | 2,241 | 2,265 | 2,202 | 2,244 | 260,000 |
| 2021/07/20 | 2,249 | 2,249 | 2,164 | 2,170 | 298,400 |
| 2021/07/19 | 2,310 | 2,349 | 2,238 | 2,263 | 357,200 |
| 2021/07/16 | 2,323 | 2,437 | 2,297 | 2,339 | 442,100 |
| 2021/07/15 | 2,406 | 2,432 | 2,355 | 2,415 | 260,700 |
| 2021/07/14 | 2,308 | 2,406 | 2,297 | 2,406 | 251,000 |
| 2021/07/13 | 2,329 | 2,348 | 2,317 | 2,342 | 132,300 |
| 2021/07/12 | 2,273 | 2,350 | 2,273 | 2,338 | 182,100 |
| 2021/07/09 | 2,264 | 2,272 | 2,220 | 2,266 | 207,400 |
| 2021/07/08 | 2,335 | 2,347 | 2,280 | 2,282 | 244,000 |
| 2021/07/07 | 2,318 | 2,370 | 2,302 | 2,351 | 154,600 |
| 2021/07/06 | 2,429 | 2,432 | 2,345 | 2,345 | 272,000 |
| 2021/07/05 | 2,424 | 2,442 | 2,380 | 2,408 | 459,300 |
| 2021/07/02 | 2,391 | 2,466 | 2,335 | 2,365 | 921,000 |
| 2021/07/01 | 2,255 | 2,365 | 2,218 | 2,341 | 856,400 |
| 2021/06/30 | 2,175 | 2,195 | 2,157 | 2,160 | 99,800 |
| 2021/06/29 | 2,200 | 2,202 | 2,162 | 2,169 | 125,800 |
| 2021/06/28 | 2,214 | 2,230 | 2,195 | 2,223 | 106,400 |
| 2021/06/25 | 2,245 | 2,254 | 2,211 | 2,227 | 116,400 |
| 2021/06/24 | 2,275 | 2,275 | 2,210 | 2,214 | 122,600 |
| 2021/06/23 | 2,341 | 2,356 | 2,273 | 2,290 | 186,600 |
| 2021/06/22 | 2,280 | 2,307 | 2,246 | 2,304 | 223,800 |
| 2021/06/21 | 2,228 | 2,257 | 2,196 | 2,211 | 162,400 |
| 2021/06/18 | 2,244 | 2,291 | 2,232 | 2,276 | 218,200 |
| 2021/06/17 | 2,250 | 2,287 | 2,222 | 2,244 | 193,200 |
| 2021/06/16 | 2,194 | 2,292 | 2,194 | 2,281 | 252,300 |
| 2021/06/15 | 2,175 | 2,210 | 2,153 | 2,199 | 178,200 |
| 2021/06/14 | 2,100 | 2,190 | 2,096 | 2,175 | 281,900 |
| 2021/06/11 | 2,036 | 2,095 | 2,026 | 2,078 | 166,400 |
| 2021/06/10 | 2,015 | 2,038 | 1,989 | 2,033 | 105,000 |
| 2021/06/09 | 2,000 | 2,045 | 1,982 | 1,985 | 176,700 |
| 2021/06/08 | 1,950 | 1,996 | 1,949 | 1,994 | 123,900 |
| 2021/06/07 | 1,915 | 1,945 | 1,913 | 1,935 | 117,500 |
| 2021/06/04 | 1,900 | 1,908 | 1,880 | 1,902 | 58,100 |
| 2021/06/03 | 1,897 | 1,912 | 1,884 | 1,887 | 50,600 |
| 2021/06/02 | 1,861 | 1,895 | 1,856 | 1,881 | 67,200 |
| 2021/06/01 | 1,903 | 1,920 | 1,847 | 1,868 | 190,400 |
| 2021/05/31 | 1,896 | 1,922 | 1,877 | 1,898 | 107,300 |
| 2021/05/28 | 1,831 | 1,919 | 1,828 | 1,911 | 278,600 |
| 2021/05/27 | 1,863 | 1,866 | 1,825 | 1,826 | 234,200 |
| 2021/05/26 | 1,862 | 1,893 | 1,862 | 1,874 | 68,300 |
| 2021/05/25 | 1,892 | 1,907 | 1,865 | 1,869 | 97,700 |
| 2021/05/24 | 1,915 | 1,930 | 1,885 | 1,892 | 67,900 |
| 2021/05/21 | 1,871 | 1,918 | 1,859 | 1,914 | 100,100 |
| 2021/05/20 | 1,831 | 1,866 | 1,831 | 1,852 | 59,800 |
| 2021/05/19 | 1,852 | 1,862 | 1,832 | 1,850 | 94,300 |
| 2021/05/18 | 1,848 | 1,887 | 1,840 | 1,882 | 69,400 |
| 2021/05/17 | 1,863 | 1,883 | 1,809 | 1,839 | 92,900 |
| 2021/05/14 | 1,847 | 1,878 | 1,831 | 1,863 | 109,300 |
| 2021/05/13 | 1,793 | 1,847 | 1,751 | 1,818 | 173,600 |
| 2021/05/12 | 1,870 | 1,882 | 1,802 | 1,817 | 117,200 |
| 2021/05/11 | 1,933 | 1,933 | 1,870 | 1,872 | 122,700 |
| 2021/05/10 | 1,953 | 1,961 | 1,926 | 1,941 | 73,500 |
| 2021/05/07 | 1,963 | 1,988 | 1,942 | 1,952 | 100,800 |
| 2021/05/06 | 1,990 | 2,018 | 1,982 | 1,982 | 112,500 |
| 2021/04/30 | 2,001 | 2,016 | 1,950 | 1,955 | 106,300 |
| 2021/04/28 | 2,055 | 2,074 | 2,013 | 2,016 | 118,300 |
| 2021/04/27 | 2,026 | 2,062 | 2,017 | 2,042 | 100,700 |
| 2021/04/26 | 2,020 | 2,035 | 1,998 | 2,019 | 78,900 |
| 2021/04/23 | 2,030 | 2,035 | 1,986 | 1,991 | 76,400 |
| 2021/04/22 | 2,078 | 2,083 | 2,022 | 2,036 | 114,500 |
| 2021/04/21 | 2,060 | 2,066 | 2,022 | 2,055 | 120,000 |
| 2021/04/20 | 2,057 | 2,097 | 2,050 | 2,082 | 128,300 |
| 2021/04/19 | 2,101 | 2,139 | 2,069 | 2,077 | 256,900 |
| 2021/04/16 | 2,042 | 2,123 | 2,009 | 2,123 | 461,500 |
| 2021/04/15 | 1,936 | 2,037 | 1,922 | 2,000 | 316,200 |
| 2021/04/14 | 2,000 | 2,010 | 1,917 | 1,944 | 744,300 |
| 2021/04/13 | 1,879 | 1,925 | 1,868 | 1,908 | 134,300 |
| 2021/04/12 | 1,888 | 1,905 | 1,866 | 1,872 | 64,300 |
| 2021/04/09 | 1,873 | 1,912 | 1,873 | 1,881 | 42,600 |
| 2021/04/08 | 1,910 | 1,916 | 1,861 | 1,868 | 92,300 |
| 2021/04/07 | 1,914 | 1,950 | 1,899 | 1,918 | 103,400 |
| 2021/04/06 | 1,920 | 1,929 | 1,877 | 1,888 | 94,200 |
| 2021/04/05 | 1,932 | 1,938 | 1,902 | 1,922 | 85,800 |
| 2021/04/02 | 1,885 | 1,953 | 1,885 | 1,930 | 150,600 |
| 2021/04/01 | 1,881 | 1,893 | 1,862 | 1,880 | 66,800 |
| 2021/03/31 | 1,863 | 1,905 | 1,859 | 1,867 | 84,800 |
| 2021/03/30 | 1,859 | 1,889 | 1,856 | 1,884 | 56,800 |
| 2021/03/29 | 1,876 | 1,885 | 1,855 | 1,876 | 89,100 |
| 2021/03/26 | 1,850 | 1,869 | 1,821 | 1,855 | 66,700 |
| 2021/03/25 | 1,797 | 1,836 | 1,795 | 1,817 | 99,200 |
| 2021/03/24 | 1,839 | 1,839 | 1,773 | 1,787 | 122,900 |
| 2021/03/23 | 1,894 | 1,908 | 1,858 | 1,858 | 105,200 |
| 2021/03/22 | 1,914 | 1,914 | 1,850 | 1,882 | 111,600 |
| 2021/03/19 | 1,880 | 1,922 | 1,863 | 1,913 | 171,600 |
| 2021/03/18 | 1,850 | 1,915 | 1,850 | 1,899 | 163,500 |
| 2021/03/17 | 1,835 | 1,840 | 1,807 | 1,840 | 74,200 |
| 2021/03/16 | 1,797 | 1,839 | 1,788 | 1,839 | 151,500 |
| 2021/03/15 | 1,804 | 1,810 | 1,766 | 1,787 | 378,800 |
| 2021/03/12 | 1,800 | 1,805 | 1,780 | 1,801 | 120,200 |
| 2021/03/11 | 1,760 | 1,774 | 1,730 | 1,770 | 105,100 |
| 2021/03/10 | 1,779 | 1,785 | 1,731 | 1,759 | 90,700 |
| 2021/03/09 | 1,738 | 1,765 | 1,720 | 1,761 | 90,500 |
| 2021/03/08 | 1,798 | 1,809 | 1,735 | 1,738 | 88,400 |
| 2021/03/05 | 1,793 | 1,793 | 1,741 | 1,765 | 106,600 |
| 2021/03/04 | 1,810 | 1,828 | 1,780 | 1,810 | 92,600 |
| 2021/03/03 | 1,828 | 1,840 | 1,808 | 1,840 | 75,300 |
| 2021/03/02 | 1,860 | 1,871 | 1,817 | 1,828 | 75,300 |
| 2021/03/01 | 1,831 | 1,855 | 1,805 | 1,842 | 102,100 |
| 2021/02/26 | 1,855 | 1,867 | 1,791 | 1,791 | 194,700 |
| 2021/02/25 | 1,890 | 1,912 | 1,869 | 1,892 | 98,800 |
| 2021/02/24 | 1,929 | 1,933 | 1,858 | 1,864 | 142,900 |
| 2021/02/22 | 1,954 | 1,973 | 1,919 | 1,923 | 81,300 |
| 2021/02/19 | 1,900 | 1,931 | 1,890 | 1,918 | 132,000 |
| 2021/02/18 | 1,986 | 2,005 | 1,929 | 1,929 | 186,000 |
| 2021/02/17 | 1,987 | 2,060 | 1,987 | 2,002 | 178,100 |
| 2021/02/16 | 1,984 | 2,041 | 1,972 | 1,979 | 139,300 |
| 2021/02/15 | 2,009 | 2,021 | 1,967 | 1,978 | 86,800 |
| 2021/02/12 | 2,020 | 2,031 | 1,981 | 2,009 | 79,100 |
| 2021/02/10 | 2,067 | 2,067 | 2,018 | 2,028 | 81,800 |
| 2021/02/09 | 2,070 | 2,084 | 2,041 | 2,065 | 120,100 |
| 2021/02/08 | 2,039 | 2,084 | 2,039 | 2,050 | 159,500 |
| 2021/02/05 | 2,039 | 2,055 | 2,027 | 2,028 | 157,200 |
| 2021/02/04 | 2,010 | 2,038 | 1,991 | 2,012 | 116,900 |
| 2021/02/03 | 1,981 | 2,036 | 1,980 | 2,014 | 259,400 |
| 2021/02/02 | 1,931 | 1,980 | 1,922 | 1,972 | 172,100 |
| 2021/02/01 | 1,870 | 1,946 | 1,836 | 1,931 | 148,700 |
| 2021/01/29 | 1,934 | 1,962 | 1,887 | 1,887 | 136,100 |
| 2021/01/28 | 1,924 | 1,976 | 1,920 | 1,937 | 207,000 |
| 2021/01/27 | 1,942 | 1,985 | 1,937 | 1,979 | 260,700 |
| 2021/01/26 | 1,905 | 1,935 | 1,890 | 1,920 | 181,700 |
| 2021/01/25 | 1,900 | 1,943 | 1,893 | 1,943 | 171,900 |
| 2021/01/22 | 1,901 | 1,927 | 1,875 | 1,880 | 218,200 |
| 2021/01/21 | 1,897 | 1,929 | 1,874 | 1,929 | 337,200 |
| 2021/01/20 | 1,915 | 1,929 | 1,888 | 1,897 | 207,500 |
| 2021/01/19 | 1,947 | 1,949 | 1,871 | 1,906 | 266,700 |
| 2021/01/18 | 1,910 | 1,964 | 1,882 | 1,925 | 254,900 |
| 2021/01/15 | 2,014 | 2,018 | 1,910 | 1,928 | 699,200 |
| 2021/01/14 | 2,283 | 2,283 | 2,009 | 2,029 | 1,491,200 |
| 2021/01/13 | 2,200 | 2,242 | 2,188 | 2,230 | 241,200 |
| 2021/01/12 | 2,182 | 2,215 | 2,152 | 2,176 | 166,800 |
| 2021/01/08 | 2,200 | 2,277 | 2,190 | 2,232 | 272,700 |
| 2021/01/07 | 2,139 | 2,214 | 2,136 | 2,178 | 228,500 |
| 2021/01/06 | 2,077 | 2,134 | 2,061 | 2,109 | 155,900 |
| 2021/01/05 | 1,980 | 2,080 | 1,944 | 2,077 | 189,700 |
| 2021/01/04 | 2,087 | 2,087 | 2,003 | 2,012 | 176,700 |