パーソルホールディングス(2181)の株価時系列情報
パーソルホールディングス(2181)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 |
|---|---|---|---|---|---|
| 2014/12/30 | 3,845 | 3,855 | 3,785 | 3,805 | 273,000 |
| 2014/12/29 | 3,885 | 3,950 | 3,860 | 3,875 | 373,700 |
| 2014/12/26 | 3,780 | 3,905 | 3,775 | 3,885 | 246,500 |
| 2014/12/25 | 3,775 | 3,790 | 3,750 | 3,790 | 177,700 |
| 2014/12/24 | 3,755 | 3,830 | 3,725 | 3,810 | 387,400 |
| 2014/12/22 | 3,695 | 3,730 | 3,645 | 3,675 | 187,700 |
| 2014/12/19 | 3,640 | 3,710 | 3,615 | 3,690 | 410,300 |
| 2014/12/18 | 3,595 | 3,610 | 3,565 | 3,590 | 274,300 |
| 2014/12/17 | 3,445 | 3,540 | 3,435 | 3,510 | 434,100 |
| 2014/12/16 | 3,560 | 3,560 | 3,475 | 3,480 | 390,300 |
| 2014/12/15 | 3,520 | 3,600 | 3,520 | 3,560 | 279,700 |
| 2014/12/12 | 3,510 | 3,560 | 3,505 | 3,515 | 308,400 |
| 2014/12/11 | 3,565 | 3,585 | 3,505 | 3,530 | 422,300 |
| 2014/12/10 | 3,500 | 3,520 | 3,490 | 3,495 | 247,000 |
| 2014/12/09 | 3,560 | 3,640 | 3,555 | 3,570 | 363,800 |
| 2014/12/08 | 3,645 | 3,645 | 3,585 | 3,600 | 236,900 |
| 2014/12/05 | 3,565 | 3,625 | 3,550 | 3,590 | 372,600 |
| 2014/12/04 | 3,610 | 3,645 | 3,595 | 3,610 | 194,200 |
| 2014/12/03 | 3,680 | 3,680 | 3,610 | 3,615 | 298,400 |
| 2014/12/02 | 3,630 | 3,660 | 3,590 | 3,645 | 335,700 |
| 2014/12/01 | 3,530 | 3,640 | 3,525 | 3,625 | 345,200 |
| 2014/11/28 | 3,460 | 3,535 | 3,445 | 3,515 | 452,400 |
| 2014/11/27 | 3,350 | 3,420 | 3,340 | 3,415 | 651,900 |
| 2014/11/26 | 3,340 | 3,360 | 3,315 | 3,330 | 420,600 |
| 2014/11/25 | 3,350 | 3,365 | 3,255 | 3,270 | 336,200 |
| 2014/11/21 | 3,330 | 3,335 | 3,255 | 3,290 | 355,000 |
| 2014/11/20 | 3,290 | 3,295 | 3,235 | 3,275 | 577,700 |
| 2014/11/19 | 3,210 | 3,300 | 3,200 | 3,295 | 609,900 |
| 2014/11/18 | 3,160 | 3,215 | 3,160 | 3,205 | 763,300 |
| 2014/11/17 | 3,175 | 3,235 | 3,105 | 3,150 | 928,700 |
| 2014/11/14 | 3,425 | 3,430 | 3,175 | 3,230 | 1,132,400 |
| 2014/11/13 | 3,410 | 3,480 | 3,390 | 3,400 | 541,300 |
| 2014/11/12 | 3,640 | 3,650 | 3,485 | 3,505 | 534,300 |
| 2014/11/11 | 3,535 | 3,580 | 3,495 | 3,565 | 369,100 |
| 2014/11/10 | 3,600 | 3,680 | 3,565 | 3,580 | 614,200 |
| 2014/11/07 | 3,500 | 3,555 | 3,480 | 3,530 | 330,300 |
| 2014/11/06 | 3,515 | 3,520 | 3,440 | 3,475 | 410,800 |
| 2014/11/05 | 3,505 | 3,530 | 3,440 | 3,455 | 598,500 |
| 2014/11/04 | 3,650 | 3,710 | 3,560 | 3,610 | 587,100 |
| 2014/10/31 | 3,485 | 3,560 | 3,475 | 3,550 | 390,800 |
| 2014/10/30 | 3,430 | 3,505 | 3,430 | 3,445 | 555,600 |
| 2014/10/29 | 3,375 | 3,435 | 3,375 | 3,410 | 182,700 |
| 2014/10/28 | 3,390 | 3,410 | 3,345 | 3,390 | 204,900 |
| 2014/10/27 | 3,440 | 3,440 | 3,335 | 3,390 | 303,600 |
| 2014/10/24 | 3,310 | 3,330 | 3,275 | 3,300 | 287,000 |
| 2014/10/23 | 3,180 | 3,290 | 3,180 | 3,250 | 214,100 |
| 2014/10/22 | 3,205 | 3,270 | 3,190 | 3,225 | 301,400 |
| 2014/10/21 | 3,205 | 3,205 | 3,145 | 3,170 | 353,700 |
| 2014/10/20 | 3,100 | 3,185 | 3,060 | 3,180 | 422,500 |
| 2014/10/17 | 3,000 | 3,035 | 2,972 | 2,985 | 362,300 |
| 2014/10/16 | 3,035 | 3,100 | 3,000 | 3,000 | 507,000 |
| 2014/10/15 | 3,075 | 3,140 | 3,060 | 3,105 | 319,100 |
| 2014/10/14 | 2,996 | 3,075 | 2,980 | 3,050 | 417,900 |
| 2014/10/10 | 3,020 | 3,110 | 3,000 | 3,100 | 678,800 |
| 2014/10/09 | 3,250 | 3,275 | 3,140 | 3,150 | 365,800 |
| 2014/10/08 | 3,285 | 3,295 | 3,225 | 3,270 | 444,000 |
| 2014/10/07 | 3,385 | 3,405 | 3,345 | 3,355 | 332,400 |
| 2014/10/06 | 3,425 | 3,430 | 3,365 | 3,390 | 267,200 |
| 2014/10/03 | 3,270 | 3,415 | 3,270 | 3,355 | 528,700 |
| 2014/10/02 | 3,340 | 3,415 | 3,295 | 3,300 | 430,800 |
| 2014/10/01 | 3,370 | 3,465 | 3,345 | 3,445 | 566,000 |
| 2014/09/30 | 3,325 | 3,350 | 3,275 | 3,340 | 637,400 |
| 2014/09/29 | 3,390 | 3,400 | 3,300 | 3,340 | 401,100 |
| 2014/09/26 | 3,370 | 3,410 | 3,285 | 3,395 | 555,400 |
| 2014/09/25 | 3,490 | 3,490 | 3,355 | 3,430 | 526,600 |
| 2014/09/24 | 3,460 | 3,505 | 3,430 | 3,465 | 255,100 |
| 2014/09/22 | 3,485 | 3,510 | 3,445 | 3,470 | 158,700 |
| 2014/09/19 | 3,495 | 3,510 | 3,455 | 3,500 | 245,500 |
| 2014/09/18 | 3,450 | 3,500 | 3,420 | 3,500 | 400,700 |
| 2014/09/17 | 3,435 | 3,545 | 3,435 | 3,485 | 575,700 |
| 2014/09/16 | 3,285 | 3,410 | 3,220 | 3,385 | 627,200 |
| 2014/09/12 | 3,320 | 3,335 | 3,255 | 3,270 | 743,800 |
| 2014/09/11 | 3,430 | 3,440 | 3,340 | 3,350 | 706,700 |
| 2014/09/10 | 3,495 | 3,535 | 3,405 | 3,470 | 446,200 |
| 2014/09/09 | 3,620 | 3,620 | 3,530 | 3,535 | 305,000 |
| 2014/09/08 | 3,505 | 3,585 | 3,475 | 3,580 | 233,800 |
| 2014/09/05 | 3,555 | 3,555 | 3,475 | 3,525 | 354,600 |
| 2014/09/04 | 3,535 | 3,545 | 3,465 | 3,485 | 361,900 |
| 2014/09/03 | 3,595 | 3,595 | 3,540 | 3,565 | 315,700 |
| 2014/09/02 | 3,605 | 3,640 | 3,585 | 3,615 | 171,600 |
| 2014/09/01 | 3,605 | 3,625 | 3,575 | 3,595 | 219,900 |
| 2014/08/29 | 3,530 | 3,605 | 3,480 | 3,590 | 370,200 |
| 2014/08/28 | 3,650 | 3,660 | 3,540 | 3,555 | 700,500 |
| 2014/08/27 | 3,745 | 3,755 | 3,675 | 3,690 | 302,900 |
| 2014/08/26 | 3,820 | 3,830 | 3,735 | 3,760 | 176,200 |
| 2014/08/25 | 3,740 | 3,840 | 3,720 | 3,820 | 229,900 |
| 2014/08/22 | 3,750 | 3,780 | 3,690 | 3,715 | 283,400 |
| 2014/08/21 | 3,740 | 3,745 | 3,690 | 3,745 | 181,300 |
| 2014/08/20 | 3,735 | 3,755 | 3,685 | 3,705 | 177,900 |
| 2014/08/19 | 3,720 | 3,760 | 3,680 | 3,730 | 346,000 |
| 2014/08/18 | 3,595 | 3,720 | 3,575 | 3,685 | 347,800 |
| 2014/08/15 | 3,590 | 3,610 | 3,550 | 3,565 | 351,000 |
| 2014/08/14 | 3,595 | 3,650 | 3,585 | 3,625 | 254,500 |
| 2014/08/13 | 3,595 | 3,630 | 3,565 | 3,590 | 423,400 |
| 2014/08/12 | 3,605 | 3,690 | 3,580 | 3,630 | 641,200 |
| 2014/08/11 | 3,575 | 3,615 | 3,470 | 3,605 | 1,061,100 |
| 2014/08/08 | 3,270 | 3,325 | 3,210 | 3,295 | 482,000 |
| 2014/08/07 | 3,315 | 3,335 | 3,270 | 3,305 | 343,800 |
| 2014/08/06 | 3,310 | 3,335 | 3,275 | 3,310 | 464,500 |
| 2014/08/05 | 3,300 | 3,340 | 3,265 | 3,310 | 228,800 |
| 2014/08/04 | 3,280 | 3,310 | 3,265 | 3,275 | 166,800 |
| 2014/08/01 | 3,210 | 3,290 | 3,210 | 3,290 | 211,700 |
| 2014/07/31 | 3,330 | 3,330 | 3,260 | 3,290 | 265,500 |
| 2014/07/30 | 3,270 | 3,325 | 3,270 | 3,315 | 409,100 |
| 2014/07/29 | 3,190 | 3,245 | 3,160 | 3,240 | 475,400 |
| 2014/07/28 | 3,135 | 3,165 | 3,130 | 3,160 | 228,000 |
| 2014/07/25 | 3,090 | 3,120 | 3,075 | 3,115 | 244,600 |
| 2014/07/24 | 3,135 | 3,135 | 3,070 | 3,090 | 236,800 |
| 2014/07/23 | 3,140 | 3,140 | 3,100 | 3,125 | 341,700 |
| 2014/07/22 | 3,145 | 3,205 | 3,115 | 3,145 | 339,700 |
| 2014/07/18 | 3,115 | 3,165 | 3,070 | 3,155 | 384,200 |
| 2014/07/17 | 3,125 | 3,185 | 3,090 | 3,120 | 492,100 |
| 2014/07/16 | 3,035 | 3,100 | 3,035 | 3,085 | 260,300 |
| 2014/07/15 | 3,075 | 3,095 | 3,025 | 3,060 | 284,300 |
| 2014/07/14 | 3,015 | 3,030 | 2,980 | 3,020 | 368,700 |
| 2014/07/11 | 3,020 | 3,065 | 3,005 | 3,030 | 539,100 |
| 2014/07/10 | 3,180 | 3,200 | 3,105 | 3,110 | 258,300 |
| 2014/07/09 | 3,145 | 3,215 | 3,115 | 3,205 | 223,900 |
| 2014/07/08 | 3,270 | 3,280 | 3,190 | 3,195 | 314,000 |
| 2014/07/07 | 3,330 | 3,330 | 3,255 | 3,260 | 138,600 |
| 2014/07/04 | 3,325 | 3,340 | 3,305 | 3,320 | 125,900 |
| 2014/07/03 | 3,350 | 3,355 | 3,300 | 3,325 | 131,400 |
| 2014/07/02 | 3,360 | 3,370 | 3,330 | 3,335 | 333,600 |
| 2014/07/01 | 3,370 | 3,410 | 3,360 | 3,385 | 383,300 |
| 2014/06/30 | 3,320 | 3,375 | 3,275 | 3,330 | 312,300 |
| 2014/06/27 | 3,235 | 3,320 | 3,220 | 3,275 | 481,700 |
| 2014/06/26 | 3,215 | 3,245 | 3,200 | 3,225 | 115,800 |
| 2014/06/25 | 3,230 | 3,245 | 3,185 | 3,195 | 108,300 |
| 2014/06/24 | 3,230 | 3,290 | 3,210 | 3,260 | 247,600 |
| 2014/06/23 | 3,220 | 3,220 | 3,175 | 3,210 | 117,600 |
| 2014/06/20 | 3,230 | 3,240 | 3,165 | 3,220 | 183,400 |
| 2014/06/19 | 3,260 | 3,270 | 3,220 | 3,245 | 175,200 |
| 2014/06/18 | 3,200 | 3,265 | 3,185 | 3,260 | 145,000 |
| 2014/06/17 | 3,195 | 3,260 | 3,175 | 3,205 | 240,000 |
| 2014/06/16 | 3,225 | 3,285 | 3,215 | 3,235 | 272,300 |
| 2014/06/13 | 3,145 | 3,200 | 3,110 | 3,185 | 329,700 |
| 2014/06/12 | 3,205 | 3,240 | 3,195 | 3,210 | 116,200 |
| 2014/06/11 | 3,260 | 3,270 | 3,225 | 3,255 | 173,300 |
| 2014/06/10 | 3,280 | 3,310 | 3,230 | 3,245 | 156,900 |
| 2014/06/09 | 3,240 | 3,260 | 3,205 | 3,240 | 175,300 |
| 2014/06/06 | 3,245 | 3,305 | 3,245 | 3,260 | 225,700 |
| 2014/06/05 | 3,305 | 3,330 | 3,225 | 3,240 | 386,000 |
| 2014/06/04 | 3,240 | 3,345 | 3,240 | 3,300 | 415,900 |
| 2014/06/03 | 3,245 | 3,250 | 3,205 | 3,210 | 231,800 |
| 2014/06/02 | 3,145 | 3,270 | 3,145 | 3,240 | 371,800 |
| 2014/05/30 | 3,095 | 3,135 | 3,085 | 3,120 | 315,400 |
| 2014/05/29 | 3,040 | 3,115 | 3,040 | 3,075 | 201,800 |
| 2014/05/28 | 3,065 | 3,090 | 3,035 | 3,065 | 350,300 |
| 2014/05/27 | 3,100 | 3,220 | 3,060 | 3,065 | 790,000 |
| 2014/05/26 | 2,945 | 3,040 | 2,932 | 3,030 | 403,600 |
| 2014/05/23 | 2,900 | 2,944 | 2,877 | 2,925 | 351,100 |
| 2014/05/22 | 2,855 | 2,897 | 2,847 | 2,887 | 389,900 |
| 2014/05/21 | 2,777 | 2,854 | 2,762 | 2,797 | 527,200 |
| 2014/05/20 | 2,661 | 2,791 | 2,642 | 2,777 | 377,300 |
| 2014/05/19 | 2,678 | 2,722 | 2,642 | 2,643 | 259,500 |
| 2014/05/16 | 2,714 | 2,737 | 2,686 | 2,697 | 359,500 |
| 2014/05/15 | 2,826 | 2,830 | 2,761 | 2,786 | 475,000 |
| 2014/05/14 | 2,800 | 2,879 | 2,800 | 2,848 | 1,152,600 |
| 2014/05/13 | 2,581 | 2,634 | 2,539 | 2,560 | 294,200 |
| 2014/05/12 | 2,542 | 2,561 | 2,517 | 2,538 | 289,100 |
| 2014/05/09 | 2,531 | 2,590 | 2,531 | 2,561 | 225,200 |
| 2014/05/08 | 2,566 | 2,585 | 2,541 | 2,548 | 141,300 |
| 2014/05/07 | 2,579 | 2,615 | 2,534 | 2,556 | 346,700 |
| 2014/05/02 | 2,638 | 2,651 | 2,606 | 2,630 | 138,400 |
| 2014/05/01 | 2,650 | 2,663 | 2,601 | 2,656 | 238,300 |
| 2014/04/30 | 2,617 | 2,631 | 2,585 | 2,603 | 269,800 |
| 2014/04/28 | 2,700 | 2,700 | 2,611 | 2,627 | 329,400 |
| 2014/04/25 | 2,700 | 2,747 | 2,694 | 2,724 | 176,300 |
| 2014/04/24 | 2,716 | 2,796 | 2,716 | 2,728 | 414,200 |
| 2014/04/23 | 2,703 | 2,738 | 2,697 | 2,722 | 303,400 |
| 2014/04/22 | 2,681 | 2,708 | 2,672 | 2,675 | 254,400 |
| 2014/04/21 | 2,638 | 2,672 | 2,633 | 2,665 | 140,500 |
| 2014/04/18 | 2,663 | 2,672 | 2,628 | 2,654 | 213,100 |
| 2014/04/17 | 2,624 | 2,665 | 2,604 | 2,647 | 468,200 |
| 2014/04/16 | 2,553 | 2,623 | 2,541 | 2,623 | 449,500 |
| 2014/04/15 | 2,526 | 2,572 | 2,523 | 2,539 | 480,300 |
| 2014/04/14 | 2,512 | 2,528 | 2,485 | 2,497 | 309,600 |
| 2014/04/11 | 2,560 | 2,560 | 2,506 | 2,515 | 414,300 |
| 2014/04/10 | 2,693 | 2,722 | 2,595 | 2,606 | 448,300 |
| 2014/04/09 | 2,720 | 2,743 | 2,674 | 2,676 | 348,300 |
| 2014/04/08 | 2,840 | 2,850 | 2,765 | 2,782 | 364,400 |
| 2014/04/07 | 2,908 | 2,939 | 2,875 | 2,886 | 330,400 |
| 2014/04/04 | 2,812 | 2,957 | 2,786 | 2,939 | 719,900 |
| 2014/04/03 | 2,831 | 2,831 | 2,730 | 2,816 | 560,400 |
| 2014/04/02 | 2,740 | 2,772 | 2,719 | 2,731 | 475,600 |
| 2014/04/01 | 2,740 | 2,752 | 2,717 | 2,735 | 277,700 |
| 2014/03/31 | 2,758 | 2,790 | 2,710 | 2,738 | 228,000 |
| 2014/03/28 | 2,694 | 2,795 | 2,692 | 2,733 | 328,500 |
| 2014/03/27 | 2,748 | 2,748 | 2,651 | 2,714 | 216,900 |
| 2014/03/26 | 2,750 | 2,782 | 2,686 | 2,710 | 267,600 |
| 2014/03/25 | 2,800 | 2,845 | 2,699 | 2,706 | 362,600 |
| 2014/03/24 | 2,668 | 2,900 | 2,668 | 2,799 | 722,400 |
| 2014/03/20 | 2,775 | 2,803 | 2,667 | 2,667 | 1,309,600 |
| 2014/03/19 | 2,772 | 2,780 | 2,731 | 2,746 | 384,700 |
| 2014/03/18 | 2,763 | 2,790 | 2,723 | 2,741 | 386,400 |
| 2014/03/17 | 2,750 | 2,763 | 2,676 | 2,694 | 423,500 |
| 2014/03/14 | 2,881 | 2,906 | 2,785 | 2,788 | 694,400 |
| 2014/03/13 | 2,961 | 3,015 | 2,951 | 2,954 | 203,500 |
| 2014/03/12 | 2,995 | 3,040 | 2,969 | 2,999 | 395,600 |
| 2014/03/11 | 3,040 | 3,045 | 3,000 | 3,020 | 260,100 |
| 2014/03/10 | 2,992 | 3,050 | 2,984 | 3,035 | 394,300 |
| 2014/03/07 | 2,969 | 2,992 | 2,947 | 2,981 | 283,900 |
| 2014/03/06 | 2,916 | 2,938 | 2,882 | 2,919 | 489,900 |
| 2014/03/05 | 2,944 | 2,965 | 2,878 | 2,898 | 411,400 |
| 2014/03/04 | 2,882 | 2,951 | 2,869 | 2,918 | 381,100 |
| 2014/03/03 | 2,967 | 2,967 | 2,886 | 2,909 | 418,300 |
| 2014/02/28 | 3,050 | 3,065 | 2,977 | 3,000 | 336,000 |
| 2014/02/27 | 3,080 | 3,120 | 3,030 | 3,080 | 373,500 |
| 2014/02/26 | 3,150 | 3,195 | 3,080 | 3,085 | 424,900 |
| 2014/02/25 | 3,080 | 3,180 | 3,065 | 3,140 | 570,700 |
| 2014/02/24 | 2,995 | 3,075 | 2,968 | 3,045 | 367,000 |
| 2014/02/21 | 2,948 | 3,035 | 2,943 | 3,000 | 511,700 |
| 2014/02/20 | 2,974 | 3,010 | 2,873 | 2,884 | 443,000 |
| 2014/02/19 | 3,015 | 3,015 | 2,917 | 2,970 | 958,000 |
| 2014/02/18 | 3,025 | 3,055 | 2,960 | 3,015 | 572,900 |
| 2014/02/17 | 3,015 | 3,080 | 2,986 | 3,030 | 524,800 |
| 2014/02/14 | 2,932 | 3,015 | 2,926 | 2,992 | 656,100 |
| 2014/02/13 | 2,808 | 2,940 | 2,739 | 2,924 | 831,800 |
| 2014/02/12 | 2,885 | 2,935 | 2,881 | 2,904 | 616,700 |
| 2014/02/10 | 2,917 | 2,937 | 2,808 | 2,829 | 740,200 |
| 2014/02/07 | 2,960 | 2,969 | 2,835 | 2,883 | 486,500 |
| 2014/02/06 | 2,890 | 2,934 | 2,860 | 2,915 | 491,500 |
| 2014/02/05 | 2,890 | 2,960 | 2,870 | 2,912 | 439,500 |
| 2014/02/04 | 2,853 | 2,896 | 2,799 | 2,854 | 816,100 |
| 2014/02/03 | 3,060 | 3,090 | 2,964 | 2,976 | 551,100 |
| 2014/01/31 | 2,970 | 3,100 | 2,965 | 3,100 | 815,400 |
| 2014/01/30 | 2,935 | 2,961 | 2,875 | 2,955 | 498,700 |
| 2014/01/29 | 2,909 | 2,973 | 2,909 | 2,969 | 410,100 |
| 2014/01/28 | 2,866 | 2,940 | 2,843 | 2,845 | 498,900 |
| 2014/01/27 | 2,849 | 2,875 | 2,817 | 2,851 | 459,300 |
| 2014/01/24 | 2,900 | 2,992 | 2,895 | 2,949 | 396,600 |
| 2014/01/23 | 2,942 | 2,992 | 2,917 | 2,971 | 583,100 |
| 2014/01/22 | 2,877 | 2,947 | 2,877 | 2,935 | 575,700 |
| 2014/01/21 | 2,907 | 2,945 | 2,820 | 2,841 | 961,000 |
| 2014/01/20 | 3,015 | 3,015 | 2,890 | 2,927 | 712,300 |
| 2014/01/17 | 2,954 | 3,045 | 2,954 | 3,015 | 820,000 |
| 2014/01/16 | 2,920 | 2,969 | 2,894 | 2,896 | 458,000 |
| 2014/01/15 | 2,950 | 2,950 | 2,885 | 2,914 | 484,000 |
| 2014/01/14 | 2,930 | 2,950 | 2,892 | 2,918 | 613,900 |
| 2014/01/10 | 2,860 | 2,986 | 2,860 | 2,980 | 558,900 |
| 2014/01/09 | 2,845 | 2,860 | 2,820 | 2,850 | 328,800 |
| 2014/01/08 | 2,872 | 2,891 | 2,833 | 2,852 | 365,100 |
| 2014/01/07 | 2,888 | 2,888 | 2,800 | 2,841 | 468,700 |
| 2014/01/06 | 2,811 | 2,905 | 2,792 | 2,897 | 458,200 |