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 |
|---|---|---|---|---|---|
| 2015/12/30 | 1,845 | 1,890 | 1,830 | 1,885 | 423,800 |
| 2015/12/29 | 1,821 | 1,857 | 1,816 | 1,853 | 544,600 |
| 2015/12/28 | 1,831 | 1,844 | 1,774 | 1,821 | 602,100 |
| 2015/12/25 | 1,814 | 1,854 | 1,807 | 1,841 | 561,000 |
| 2015/12/24 | 1,895 | 1,897 | 1,810 | 1,813 | 740,200 |
| 2015/12/22 | 1,899 | 1,938 | 1,866 | 1,881 | 863,900 |
| 2015/12/21 | 1,851 | 1,891 | 1,829 | 1,864 | 904,500 |
| 2015/12/18 | 1,853 | 1,906 | 1,842 | 1,865 | 1,129,900 |
| 2015/12/17 | 1,880 | 1,902 | 1,863 | 1,871 | 888,300 |
| 2015/12/16 | 1,839 | 1,854 | 1,804 | 1,844 | 716,200 |
| 2015/12/15 | 1,876 | 1,904 | 1,826 | 1,827 | 1,083,500 |
| 2015/12/14 | 1,846 | 1,875 | 1,832 | 1,871 | 1,241,900 |
| 2015/12/11 | 1,824 | 1,881 | 1,810 | 1,861 | 1,455,000 |
| 2015/12/10 | 1,873 | 1,895 | 1,858 | 1,863 | 701,900 |
| 2015/12/09 | 1,939 | 1,960 | 1,890 | 1,904 | 761,900 |
| 2015/12/08 | 2,008 | 2,012 | 1,950 | 1,958 | 925,800 |
| 2015/12/07 | 1,980 | 2,030 | 1,980 | 2,002 | 805,500 |
| 2015/12/04 | 1,941 | 1,976 | 1,927 | 1,970 | 992,900 |
| 2015/12/03 | 2,007 | 2,007 | 1,955 | 1,960 | 859,600 |
| 2015/12/02 | 1,986 | 2,025 | 1,969 | 2,011 | 646,900 |
| 2015/12/01 | 2,002 | 2,012 | 1,967 | 1,987 | 805,600 |
| 2015/11/30 | 1,980 | 1,991 | 1,950 | 1,988 | 717,400 |
| 2015/11/27 | 1,981 | 1,998 | 1,962 | 1,976 | 799,100 |
| 2015/11/26 | 1,925 | 1,984 | 1,911 | 1,964 | 1,062,600 |
| 2015/11/25 | 1,895 | 1,919 | 1,885 | 1,915 | 749,000 |
| 2015/11/24 | 1,909 | 1,910 | 1,872 | 1,896 | 946,900 |
| 2015/11/20 | 1,886 | 1,922 | 1,879 | 1,922 | 664,200 |
| 2015/11/19 | 1,912 | 1,913 | 1,837 | 1,877 | 1,305,900 |
| 2015/11/18 | 1,940 | 1,960 | 1,906 | 1,911 | 495,900 |
| 2015/11/17 | 1,940 | 1,963 | 1,909 | 1,919 | 598,900 |
| 2015/11/16 | 1,881 | 1,910 | 1,870 | 1,903 | 671,400 |
| 2015/11/13 | 1,917 | 1,930 | 1,894 | 1,919 | 723,100 |
| 2015/11/12 | 1,939 | 1,963 | 1,912 | 1,917 | 684,200 |
| 2015/11/11 | 1,900 | 1,949 | 1,801 | 1,940 | 883,300 |
| 2015/11/10 | 1,929 | 1,965 | 1,923 | 1,930 | 842,200 |
| 2015/11/09 | 1,957 | 1,966 | 1,904 | 1,923 | 1,184,200 |
| 2015/11/06 | 1,899 | 1,953 | 1,893 | 1,939 | 1,417,400 |
| 2015/11/05 | 1,868 | 1,904 | 1,859 | 1,877 | 1,420,400 |
| 2015/11/04 | 1,838 | 1,870 | 1,818 | 1,859 | 1,514,500 |
| 2015/11/02 | 1,830 | 1,869 | 1,812 | 1,831 | 1,418,500 |
| 2015/10/30 | 1,806 | 1,849 | 1,778 | 1,815 | 1,433,000 |
| 2015/10/29 | 1,806 | 1,807 | 1,766 | 1,797 | 1,959,200 |
| 2015/10/28 | 1,769 | 1,797 | 1,755 | 1,785 | 1,550,300 |
| 2015/10/27 | 1,734 | 1,763 | 1,725 | 1,735 | 779,900 |
| 2015/10/26 | 1,821 | 1,821 | 1,728 | 1,739 | 910,400 |
| 2015/10/26 | 1 -> 3.00 分割 | ||||
| 2015/10/23 | 5,430 | 5,440 | 5,310 | 5,320 | 250,100 |
| 2015/10/22 | 5,320 | 5,420 | 5,260 | 5,270 | 294,300 |
| 2015/10/21 | 5,280 | 5,350 | 5,250 | 5,290 | 180,400 |
| 2015/10/20 | 5,380 | 5,480 | 5,330 | 5,330 | 163,900 |
| 2015/10/19 | 5,310 | 5,430 | 5,280 | 5,350 | 206,700 |
| 2015/10/16 | 5,510 | 5,570 | 5,290 | 5,300 | 391,700 |
| 2015/10/15 | 5,160 | 5,450 | 5,160 | 5,410 | 287,300 |
| 2015/10/14 | 5,320 | 5,360 | 5,130 | 5,160 | 474,900 |
| 2015/10/13 | 5,470 | 5,550 | 5,290 | 5,360 | 583,301 |
| 2015/10/09 | 5,540 | 5,580 | 5,290 | 5,530 | 580,201 |
| 2015/10/08 | 5,710 | 5,770 | 5,480 | 5,530 | 724,601 |
| 2015/10/07 | 5,690 | 5,710 | 5,570 | 5,700 | 373,700 |
| 2015/10/06 | 5,690 | 5,770 | 5,650 | 5,700 | 404,500 |
| 2015/10/05 | 5,530 | 5,670 | 5,450 | 5,640 | 294,800 |
| 2015/10/02 | 5,370 | 5,630 | 5,350 | 5,540 | 303,700 |
| 2015/10/01 | 5,370 | 5,470 | 5,300 | 5,390 | 484,100 |
| 2015/09/30 | 5,300 | 5,560 | 5,250 | 5,440 | 658,101 |
| 2015/09/29 | 5,100 | 5,220 | 5,050 | 5,140 | 400,500 |
| 2015/09/28 | 5,350 | 5,350 | 5,200 | 5,240 | 425,400 |
| 2015/09/25 | 5,070 | 5,340 | 5,060 | 5,310 | 658,200 |
| 2015/09/24 | 4,895 | 5,120 | 4,860 | 4,955 | 298,800 |
| 2015/09/18 | 4,975 | 5,030 | 4,895 | 4,945 | 274,700 |
| 2015/09/17 | 4,955 | 5,010 | 4,865 | 4,975 | 253,100 |
| 2015/09/16 | 4,945 | 4,950 | 4,800 | 4,940 | 216,100 |
| 2015/09/15 | 5,070 | 5,100 | 4,895 | 4,935 | 308,000 |
| 2015/09/14 | 4,890 | 5,220 | 4,860 | 5,070 | 663,100 |
| 2015/09/11 | 4,625 | 4,925 | 4,625 | 4,790 | 496,700 |
| 2015/09/10 | 4,680 | 4,805 | 4,640 | 4,765 | 300,900 |
| 2015/09/09 | 4,680 | 4,800 | 4,615 | 4,800 | 350,900 |
| 2015/09/08 | 4,755 | 4,810 | 4,495 | 4,515 | 432,100 |
| 2015/09/07 | 4,885 | 4,885 | 4,720 | 4,755 | 420,900 |
| 2015/09/04 | 5,080 | 5,080 | 4,885 | 4,950 | 191,800 |
| 2015/09/03 | 5,110 | 5,160 | 5,000 | 5,010 | 266,800 |
| 2015/09/02 | 5,120 | 5,290 | 5,050 | 5,130 | 306,300 |
| 2015/09/01 | 5,390 | 5,420 | 5,210 | 5,220 | 314,600 |
| 2015/08/31 | 5,250 | 5,450 | 5,120 | 5,420 | 393,500 |
| 2015/08/28 | 5,210 | 5,360 | 5,200 | 5,300 | 371,700 |
| 2015/08/27 | 4,965 | 5,070 | 4,940 | 4,960 | 301,600 |
| 2015/08/26 | 4,790 | 4,920 | 4,730 | 4,875 | 417,800 |
| 2015/08/25 | 4,770 | 5,030 | 4,620 | 4,790 | 574,500 |
| 2015/08/24 | 5,030 | 5,140 | 4,840 | 4,840 | 309,100 |
| 2015/08/21 | 5,190 | 5,280 | 5,140 | 5,210 | 283,700 |
| 2015/08/20 | 5,470 | 5,520 | 5,350 | 5,350 | 339,800 |
| 2015/08/19 | 5,650 | 5,650 | 5,450 | 5,500 | 372,800 |
| 2015/08/18 | 5,720 | 5,770 | 5,610 | 5,660 | 208,700 |
| 2015/08/17 | 5,530 | 5,730 | 5,530 | 5,720 | 214,600 |
| 2015/08/14 | 5,610 | 5,670 | 5,490 | 5,550 | 355,200 |
| 2015/08/13 | 5,580 | 5,720 | 5,480 | 5,690 | 394,900 |
| 2015/08/12 | 5,410 | 5,740 | 5,400 | 5,580 | 939,400 |
| 2015/08/11 | 5,190 | 5,190 | 5,040 | 5,120 | 264,100 |
| 2015/08/10 | 5,080 | 5,200 | 5,050 | 5,160 | 165,100 |
| 2015/08/07 | 5,040 | 5,110 | 5,020 | 5,090 | 192,300 |
| 2015/08/06 | 5,270 | 5,270 | 5,020 | 5,020 | 260,600 |
| 2015/08/05 | 5,240 | 5,270 | 5,100 | 5,230 | 325,500 |
| 2015/08/04 | 5,160 | 5,330 | 5,100 | 5,280 | 325,000 |
| 2015/08/03 | 5,150 | 5,210 | 5,100 | 5,130 | 167,700 |
| 2015/07/31 | 5,170 | 5,170 | 5,060 | 5,130 | 182,800 |
| 2015/07/30 | 5,080 | 5,180 | 5,030 | 5,130 | 256,500 |
| 2015/07/29 | 5,100 | 5,170 | 5,060 | 5,150 | 243,700 |
| 2015/07/28 | 4,955 | 5,060 | 4,850 | 5,030 | 420,300 |
| 2015/07/27 | 5,110 | 5,140 | 5,010 | 5,030 | 240,200 |
| 2015/07/24 | 5,090 | 5,180 | 5,020 | 5,150 | 341,300 |
| 2015/07/23 | 5,170 | 5,240 | 5,110 | 5,130 | 577,100 |
| 2015/07/22 | 5,200 | 5,290 | 5,170 | 5,190 | 620,500 |
| 2015/07/21 | 4,960 | 5,250 | 4,955 | 5,200 | 493,400 |
| 2015/07/17 | 4,905 | 5,010 | 4,860 | 4,960 | 463,000 |
| 2015/07/16 | 4,930 | 5,020 | 4,885 | 4,900 | 338,900 |
| 2015/07/15 | 4,795 | 4,940 | 4,755 | 4,925 | 414,300 |
| 2015/07/14 | 4,790 | 4,800 | 4,705 | 4,750 | 253,700 |
| 2015/07/13 | 4,575 | 4,740 | 4,565 | 4,700 | 421,400 |
| 2015/07/10 | 4,575 | 4,950 | 4,440 | 4,485 | 447,400 |
| 2015/07/09 | 4,450 | 4,515 | 4,275 | 4,505 | 363,300 |
| 2015/07/08 | 4,585 | 4,650 | 4,500 | 4,520 | 399,800 |
| 2015/07/07 | 4,475 | 4,570 | 4,465 | 4,560 | 234,300 |
| 2015/07/06 | 4,370 | 4,470 | 4,360 | 4,430 | 197,600 |
| 2015/07/03 | 4,405 | 4,430 | 4,315 | 4,425 | 196,700 |
| 2015/07/02 | 4,480 | 4,495 | 4,405 | 4,430 | 242,800 |
| 2015/07/01 | 4,395 | 4,465 | 4,335 | 4,440 | 269,300 |
| 2015/06/30 | 4,315 | 4,440 | 4,315 | 4,420 | 300,900 |
| 2015/06/29 | 4,260 | 4,370 | 4,255 | 4,285 | 193,700 |
| 2015/06/26 | 4,400 | 4,425 | 4,335 | 4,400 | 210,500 |
| 2015/06/25 | 4,405 | 4,425 | 4,370 | 4,385 | 192,400 |
| 2015/06/24 | 4,435 | 4,455 | 4,380 | 4,405 | 402,600 |
| 2015/06/23 | 4,605 | 4,605 | 4,415 | 4,435 | 416,200 |
| 2015/06/22 | 4,545 | 4,625 | 4,530 | 4,570 | 346,400 |
| 2015/06/19 | 4,475 | 4,560 | 4,440 | 4,525 | 332,900 |
| 2015/06/18 | 4,365 | 4,425 | 4,365 | 4,405 | 296,900 |
| 2015/06/17 | 4,375 | 4,425 | 4,345 | 4,375 | 121,400 |
| 2015/06/16 | 4,385 | 4,410 | 4,345 | 4,380 | 128,700 |
| 2015/06/15 | 4,365 | 4,430 | 4,365 | 4,420 | 113,100 |
| 2015/06/12 | 4,475 | 4,580 | 4,425 | 4,440 | 805,100 |
| 2015/06/11 | 4,245 | 4,385 | 4,235 | 4,385 | 229,300 |
| 2015/06/10 | 4,190 | 4,305 | 4,185 | 4,255 | 288,900 |
| 2015/06/09 | 4,285 | 4,295 | 4,205 | 4,215 | 240,500 |
| 2015/06/08 | 4,345 | 4,365 | 4,315 | 4,340 | 226,500 |
| 2015/06/05 | 4,340 | 4,405 | 4,340 | 4,365 | 246,700 |
| 2015/06/04 | 4,350 | 4,465 | 4,350 | 4,405 | 327,700 |
| 2015/06/03 | 4,335 | 4,345 | 4,270 | 4,320 | 355,500 |
| 2015/06/02 | 4,205 | 4,300 | 4,205 | 4,290 | 309,600 |
| 2015/06/01 | 4,290 | 4,315 | 4,215 | 4,235 | 430,200 |
| 2015/05/29 | 4,300 | 4,445 | 4,275 | 4,385 | 573,100 |
| 2015/05/28 | 4,360 | 4,370 | 4,285 | 4,300 | 186,100 |
| 2015/05/27 | 4,295 | 4,350 | 4,265 | 4,330 | 173,000 |
| 2015/05/26 | 4,320 | 4,355 | 4,290 | 4,300 | 138,900 |
| 2015/05/25 | 4,350 | 4,350 | 4,225 | 4,260 | 271,700 |
| 2015/05/22 | 4,270 | 4,320 | 4,210 | 4,310 | 267,500 |
| 2015/05/21 | 4,505 | 4,520 | 4,295 | 4,305 | 490,500 |
| 2015/05/20 | 4,275 | 4,375 | 4,275 | 4,365 | 430,600 |
| 2015/05/19 | 4,245 | 4,295 | 4,200 | 4,275 | 284,500 |
| 2015/05/18 | 4,175 | 4,220 | 4,145 | 4,215 | 243,700 |
| 2015/05/15 | 4,115 | 4,175 | 4,110 | 4,155 | 353,600 |
| 2015/05/14 | 4,055 | 4,130 | 4,050 | 4,065 | 362,500 |
| 2015/05/13 | 3,935 | 4,140 | 3,915 | 4,075 | 1,248,500 |
| 2015/05/12 | 3,775 | 3,805 | 3,765 | 3,795 | 229,700 |
| 2015/05/11 | 3,835 | 3,855 | 3,765 | 3,780 | 225,200 |
| 2015/05/08 | 3,755 | 3,845 | 3,750 | 3,805 | 219,600 |
| 2015/05/07 | 3,755 | 3,800 | 3,705 | 3,745 | 427,200 |
| 2015/05/01 | 3,790 | 3,835 | 3,760 | 3,800 | 269,300 |
| 2015/04/30 | 3,870 | 3,880 | 3,795 | 3,825 | 338,600 |
| 2015/04/28 | 3,935 | 3,975 | 3,890 | 3,900 | 273,700 |
| 2015/04/27 | 3,940 | 3,940 | 3,865 | 3,890 | 286,000 |
| 2015/04/24 | 4,000 | 4,020 | 3,920 | 3,945 | 222,900 |
| 2015/04/23 | 4,080 | 4,150 | 4,025 | 4,035 | 417,600 |
| 2015/04/22 | 4,070 | 4,085 | 3,990 | 4,060 | 443,800 |
| 2015/04/21 | 3,970 | 4,045 | 3,935 | 4,020 | 323,500 |
| 2015/04/20 | 3,895 | 3,920 | 3,870 | 3,910 | 312,200 |
| 2015/04/17 | 3,910 | 4,005 | 3,910 | 3,950 | 574,400 |
| 2015/04/16 | 3,860 | 3,890 | 3,835 | 3,890 | 438,000 |
| 2015/04/15 | 3,950 | 3,965 | 3,835 | 3,860 | 278,500 |
| 2015/04/14 | 3,960 | 3,990 | 3,950 | 3,950 | 111,600 |
| 2015/04/13 | 3,990 | 4,010 | 3,925 | 3,960 | 149,000 |
| 2015/04/10 | 4,055 | 4,055 | 3,960 | 3,990 | 215,800 |
| 2015/04/09 | 4,050 | 4,090 | 4,020 | 4,050 | 305,700 |
| 2015/04/08 | 3,955 | 4,025 | 3,955 | 4,015 | 355,700 |
| 2015/04/07 | 3,970 | 3,975 | 3,870 | 3,910 | 459,700 |
| 2015/04/06 | 3,965 | 3,985 | 3,925 | 3,935 | 133,100 |
| 2015/04/03 | 3,950 | 4,000 | 3,930 | 3,970 | 311,300 |
| 2015/04/02 | 4,000 | 4,010 | 3,905 | 3,935 | 459,900 |
| 2015/04/01 | 4,090 | 4,115 | 3,910 | 3,955 | 698,700 |
| 2015/03/31 | 4,190 | 4,245 | 4,135 | 4,160 | 441,300 |
| 2015/03/30 | 4,095 | 4,150 | 4,050 | 4,125 | 562,300 |
| 2015/03/27 | 4,065 | 4,120 | 4,010 | 4,040 | 217,100 |
| 2015/03/26 | 4,090 | 4,100 | 4,050 | 4,075 | 226,400 |
| 2015/03/25 | 4,195 | 4,195 | 4,105 | 4,150 | 186,800 |
| 2015/03/24 | 4,185 | 4,250 | 4,185 | 4,200 | 228,300 |
| 2015/03/23 | 4,280 | 4,315 | 4,200 | 4,225 | 271,600 |
| 2015/03/20 | 4,165 | 4,220 | 4,150 | 4,210 | 299,300 |
| 2015/03/19 | 4,100 | 4,185 | 4,035 | 4,165 | 515,500 |
| 2015/03/18 | 4,100 | 4,160 | 4,040 | 4,070 | 308,200 |
| 2015/03/17 | 4,020 | 4,100 | 4,015 | 4,075 | 538,100 |
| 2015/03/16 | 3,865 | 4,000 | 3,865 | 3,970 | 408,800 |
| 2015/03/13 | 3,975 | 3,975 | 3,890 | 3,910 | 476,700 |
| 2015/03/12 | 3,835 | 3,955 | 3,825 | 3,950 | 351,400 |
| 2015/03/11 | 3,965 | 3,965 | 3,835 | 3,850 | 353,600 |
| 2015/03/10 | 3,920 | 3,930 | 3,835 | 3,875 | 182,100 |
| 2015/03/09 | 3,935 | 3,940 | 3,885 | 3,890 | 156,900 |
| 2015/03/06 | 3,925 | 3,965 | 3,905 | 3,940 | 278,500 |
| 2015/03/05 | 3,985 | 3,990 | 3,910 | 3,915 | 214,900 |
| 2015/03/04 | 4,000 | 4,015 | 3,935 | 3,980 | 280,100 |
| 2015/03/03 | 4,045 | 4,070 | 4,030 | 4,050 | 352,400 |
| 2015/03/02 | 4,065 | 4,095 | 4,030 | 4,050 | 444,500 |
| 2015/02/27 | 3,990 | 4,080 | 3,985 | 4,025 | 406,300 |
| 2015/02/26 | 3,955 | 4,050 | 3,880 | 4,030 | 264,800 |
| 2015/02/25 | 4,010 | 4,030 | 3,975 | 4,000 | 517,600 |
| 2015/02/24 | 3,890 | 3,980 | 3,875 | 3,950 | 475,000 |
| 2015/02/23 | 3,845 | 3,885 | 3,810 | 3,885 | 299,500 |
| 2015/02/20 | 3,790 | 3,840 | 3,750 | 3,825 | 296,500 |
| 2015/02/19 | 3,725 | 3,790 | 3,725 | 3,760 | 224,300 |
| 2015/02/18 | 3,690 | 3,800 | 3,690 | 3,725 | 508,000 |
| 2015/02/17 | 3,815 | 3,830 | 3,690 | 3,695 | 360,200 |
| 2015/02/16 | 3,850 | 3,855 | 3,710 | 3,775 | 313,100 |
| 2015/02/13 | 3,700 | 3,805 | 3,655 | 3,750 | 366,700 |
| 2015/02/12 | 3,830 | 3,830 | 3,675 | 3,705 | 489,700 |
| 2015/02/10 | 3,800 | 3,820 | 3,750 | 3,795 | 260,400 |
| 2015/02/09 | 3,840 | 3,850 | 3,785 | 3,815 | 137,300 |
| 2015/02/06 | 3,780 | 3,850 | 3,770 | 3,805 | 185,500 |
| 2015/02/05 | 3,945 | 3,970 | 3,755 | 3,770 | 402,600 |
| 2015/02/04 | 3,935 | 3,985 | 3,915 | 3,950 | 235,700 |
| 2015/02/03 | 4,080 | 4,080 | 3,815 | 3,870 | 507,600 |
| 2015/02/02 | 3,955 | 4,075 | 3,955 | 4,075 | 218,000 |
| 2015/01/30 | 4,015 | 4,070 | 4,005 | 4,010 | 171,500 |
| 2015/01/29 | 4,005 | 4,070 | 3,990 | 4,005 | 162,000 |
| 2015/01/28 | 4,025 | 4,065 | 4,020 | 4,055 | 190,700 |
| 2015/01/27 | 4,080 | 4,110 | 4,045 | 4,065 | 205,600 |
| 2015/01/26 | 4,020 | 4,115 | 4,015 | 4,045 | 320,900 |
| 2015/01/23 | 4,100 | 4,100 | 4,035 | 4,080 | 201,400 |
| 2015/01/22 | 4,110 | 4,110 | 4,025 | 4,060 | 271,000 |
| 2015/01/21 | 4,065 | 4,140 | 4,020 | 4,115 | 408,400 |
| 2015/01/20 | 3,995 | 4,095 | 3,985 | 4,095 | 333,500 |
| 2015/01/19 | 3,935 | 3,980 | 3,870 | 3,965 | 303,700 |
| 2015/01/16 | 3,820 | 3,915 | 3,820 | 3,915 | 307,900 |
| 2015/01/15 | 3,910 | 3,960 | 3,865 | 3,945 | 269,900 |
| 2015/01/14 | 3,880 | 3,905 | 3,835 | 3,890 | 204,200 |
| 2015/01/13 | 3,750 | 3,905 | 3,730 | 3,885 | 272,600 |
| 2015/01/09 | 3,775 | 3,790 | 3,730 | 3,770 | 147,900 |
| 2015/01/08 | 3,760 | 3,800 | 3,755 | 3,775 | 146,100 |
| 2015/01/07 | 3,700 | 3,770 | 3,700 | 3,750 | 181,600 |
| 2015/01/06 | 3,780 | 3,845 | 3,755 | 3,755 | 238,100 |
| 2015/01/05 | 3,770 | 3,905 | 3,760 | 3,850 | 271,900 |