[2168 東証1部] パソナグループ 日足 時系列データ

[2168 東証1部] パソナグループ (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-09750.00759.00742.00757.0012710095583500
2016-12-08772.00773.00756.00758.0011330086278500
2016-12-07775.00776.00766.00769.008290063843500
2016-12-06766.00776.00766.00772.0012520096526000
2016-12-05777.00780.00758.00766.00154900119015300
2016-12-02790.00794.00775.00782.00128300100412000
2016-12-01780.00795.00774.00785.00181000141865400
2016-11-30780.00780.00769.00772.007930061408100
2016-11-29780.00781.00770.00775.008390065238400
2016-11-28770.00782.00760.00779.0011280087063800
2016-11-25774.00787.00764.00766.00184400142947600
2016-11-24765.00767.00758.00764.00159900121841700
2016-11-22774.00774.00761.00768.0012970099458000
2016-11-21789.00789.00776.00777.006170048063900
2016-11-18786.00792.00779.00780.0010030078594800
2016-11-17784.00797.00775.00785.00127500100014600
2016-11-16774.00794.00774.00792.0010470082345500
2016-11-15785.00789.00761.00774.0010440080541900
2016-11-14784.00806.00776.00790.00145100115165700
2016-11-11816.00816.00770.00771.00185000144880000
2016-11-10850.00850.00790.00814.00160100129715400
2016-11-09816.00816.00760.00777.00208500163822800
2016-11-08825.00827.00808.00813.008710070988200
2016-11-07822.00837.00813.00825.00156800128801200
2016-11-04865.00878.00815.00822.00237600197707300
2016-11-02878.00878.00855.00874.00122200105803300
2016-11-01883.00895.00870.00883.00169800149553600
2016-10-31891.00892.00877.00892.00121500107454300
2016-10-28899.00899.00871.00885.00146800129640600
2016-10-27891.00900.00887.00893.00137300122647600
2016-10-26882.00892.00878.00882.00129300114046200
2016-10-25873.00900.00870.00882.00396300350457500
2016-10-24880.00882.00861.00876.00146200127507500
2016-10-21868.00874.00859.00866.00139900121235300
2016-10-20839.00861.00829.00860.00220900188327200
2016-10-19827.00840.00817.00839.00198500165506500
2016-10-18815.00826.00802.00825.00195500160611300
2016-10-17803.00813.00796.00811.00159600128888200
2016-10-14792.00811.00787.00800.00146000116661600
2016-10-13798.00798.00780.00792.00222000175347400
2016-10-12795.00801.00788.00792.0012460098799800
2016-10-11814.00814.00788.00795.00155400123730500
2016-10-07779.00810.00775.00800.00269500213782600
2016-10-06794.00830.00793.00797.00293200235878600
2016-10-05810.00810.00791.00800.00195400156078400
2016-10-04810.00819.00792.00801.00144600116265600
2016-10-03829.00829.00807.00809.007680062902200
2016-09-30820.00821.00808.00818.008710071021900
2016-09-29800.00830.00800.00827.00146900120515700
2016-09-28798.00800.00790.00797.005740045719600
2016-09-27764.00797.00762.00797.0012480097534900
2016-09-26773.00781.00760.00775.00216500166526700
2016-09-23790.00790.00769.00785.00219900171328300
2016-09-21771.00795.00766.00795.00140500110018800
2016-09-20779.00788.00769.00771.0011010085576500
2016-09-16766.00779.00761.00778.0010640082243700
2016-09-15749.00772.00747.00766.00183300139038800
2016-09-14761.00762.00750.00751.008810066556700
2016-09-13775.00785.00769.00771.005860045300700
2016-09-12767.00780.00766.00773.008130062779500
2016-09-09783.00784.00773.00781.008650067450500
2016-09-08762.00780.00762.00779.009350072495200
2016-09-07763.00769.00757.00765.006440049161800
2016-09-06755.00771.00753.00767.00208200159821600
2016-09-05744.00763.00737.00753.00171000128416300
2016-09-02742.00745.00731.00741.00136200100659000
2016-09-01724.00740.00723.00740.007470054828200
2016-08-31735.00735.00719.00728.0010880078886300
2016-08-30735.00735.00719.00730.0012020087286200
2016-08-29749.00754.00728.00735.00162600120274000
2016-08-26712.00727.00708.00719.0013180094556700
2016-08-25738.00739.00718.00727.0012650091923200
2016-08-24707.00732.00705.00730.00164600119179700
2016-08-23690.00708.00690.00705.0014200099228000
2016-08-22708.00708.00687.00697.00175900122213000
2016-08-19722.00722.00700.00708.0011760083409500
2016-08-18718.00724.00706.00713.00156300111752100
2016-08-17712.00725.00706.00716.00146900105129600
2016-08-16708.00718.00697.00715.00171700121764400
2016-08-15692.00703.00690.00700.0013210091984900
2016-08-12683.00698.00675.00692.00183500125931300
2016-08-10670.00678.00662.00678.0012230082222700
2016-08-09677.00677.00657.00663.00154000102510900
2016-08-08673.00684.00666.00676.00189200127611500
2016-08-05654.00665.00650.00663.00154300101418000
2016-08-04661.00671.00649.00657.00235500154576800
2016-08-03665.00666.00639.00651.0014690095710200
2016-08-02679.00685.00669.00672.00220500149473100
2016-08-01675.00687.00668.00683.00234600159727700
2016-07-29640.00675.00636.00675.00412600272014000
2016-07-28635.00652.00631.00639.00237100151836400
2016-07-27632.00645.00631.00636.00299900190497700
2016-07-26645.00647.00632.00638.00182600116371000
2016-07-25661.00670.00646.00649.00181700118678500
2016-07-22658.00660.00646.00660.00232800152381800
2016-07-21671.00673.00636.00651.00620000405542000
2016-07-20689.00690.00668.00679.00460500311987000
2016-07-19730.00739.00693.00702.00658500461883700
2016-07-15770.00775.00745.00757.00381800289385300
2016-07-14790.00797.00756.00770.00569500441437000
2016-07-13799.00799.00750.00762.00246700189618000
2016-07-12792.00800.00766.00773.00325100255011400
2016-07-11762.00785.00755.00767.00225200173243400
2016-07-08741.00762.00741.00750.00298800224071100
2016-07-07718.00738.00714.00733.00324900235965800
2016-07-06706.00711.00688.00711.008640060581100
2016-07-05702.00711.00698.00707.004540031989100
2016-07-04700.00720.00695.00702.0011910084049600
2016-07-01702.00710.00687.00708.0013380094103700
2016-06-30670.00702.00666.00702.00204700141013200
2016-06-29666.00670.00652.00663.0012500082727200
2016-06-28645.00662.00629.00656.0011250072957800
2016-06-27660.00664.00635.00657.00224200145682000
2016-06-24702.00702.00611.00639.00261700171015500
2016-06-23675.00675.00650.00663.00157400103899000
2016-06-22698.00701.00671.00681.0011080075420900
2016-06-21700.00703.00689.00703.004610032198600
2016-06-20681.00712.00681.00706.00179500126151500
2016-06-17683.00696.00669.00678.0011320076764600
2016-06-16692.00695.00672.00679.00187000126968300
2016-06-15671.00699.00660.00692.00154700105821800
2016-06-14703.00708.00668.00675.00155900105847600
2016-06-13723.00723.00695.00706.00206900145693300
2016-06-10743.00745.00723.00729.00233900171100200
2016-06-09769.00776.00752.00755.00138700105245700
2016-06-08777.00778.00761.00773.008550065802500
2016-06-07758.00774.00758.00771.00144400111057200
2016-06-06728.00754.00723.00752.00161500119795700
2016-06-03729.00762.00729.00747.00233100173629900
2016-06-02756.00770.00720.00732.00231100170608900
2016-06-01748.00777.00744.00762.00430100328458400
2016-05-31728.00752.00725.00748.00299200220492800
2016-05-30708.00725.00697.00724.00205900147314800
2016-05-27706.00709.00692.00707.00195200137056300
2016-05-26725.00727.00708.00718.00456000329023000
2016-05-25714.00724.00709.00721.00205300147621600
2016-05-24716.00717.00705.00706.0010860077177400
2016-05-23700.00720.00699.00715.00288600205408000
2016-05-20685.00701.00685.00694.00201100139852200
2016-05-19681.00691.00671.00688.00180100122845900
2016-05-18681.00689.00666.00673.00167200113050700
2016-05-17664.00681.00663.00676.00153500103227400
2016-05-16693.00700.00668.00670.00157500107199300
2016-05-13703.00706.00681.00695.0013810095795600
2016-05-12710.00713.00693.00697.00183000127991400
2016-05-11722.00725.00711.00719.00210900151584800
2016-05-10725.00728.00712.00713.00218900157066600
2016-05-09702.00718.00697.00716.00316600224134500
2016-05-06695.00701.00676.00688.00170500117191900
2016-05-02658.00682.00654.00682.0014710098671500
2016-04-28714.00730.00681.00684.00505900356339300
2016-04-27703.00714.00695.00707.00315100222049000
2016-04-26674.00708.00667.00708.00624800433741600
2016-04-25682.00683.00660.00664.00370400248386900
2016-04-22652.00680.00650.00666.00461300306315300
2016-04-21658.00662.00639.00643.00441700286766700
2016-04-20663.00665.00638.00649.00381800248176900
2016-04-19645.00658.00645.00654.00351000228880600
2016-04-18651.00653.00634.00644.00292300188864400
2016-04-15673.00675.00658.00671.00425200284717700
2016-04-14662.00680.00656.00671.00508300337968500
2016-04-13663.00671.00653.00664.00515700341751300
2016-04-12668.00673.00648.00662.00700000460975500
2016-04-11730.00732.00664.00673.001226900837621000
2016-04-08727.00789.00720.00773.00290800219875000
2016-04-07739.00765.00732.00754.00259400193531300
2016-04-06750.00756.00723.00738.00247600182365100
2016-04-05795.00799.00754.00758.00139800107666600
2016-04-04802.00813.00761.00796.00202000161212200
2016-04-01834.00840.00803.00809.00232400190264800
2016-03-31841.00847.00821.00826.00310700259208100
2016-03-30833.00845.00817.00820.00317100263871600
2016-03-29819.00846.00814.00840.00154300128939800
2016-03-28819.00825.00806.00819.0011010089994800
2016-03-25829.00834.00798.00808.00188700152925700
2016-03-24831.00832.00804.00816.00187700153275600
2016-03-23826.00836.00821.00832.00210400174267900
2016-03-22799.00839.00799.00828.00359000294936500
2016-03-18802.00810.00780.00783.00197300155806800
2016-03-17802.00824.00777.00787.00358000285770100
2016-03-16766.00796.00763.00789.00213800167212900
2016-03-15754.00781.00754.00761.00260000199100400
2016-03-14743.00773.00741.00757.00301600228108600
2016-03-11704.00737.00703.00728.00252900182823800
2016-03-10693.00722.00690.00713.00253600179767500
2016-03-09683.00699.00676.00683.0013430091766300
2016-03-08725.00725.00687.00693.00416800291454300
2016-03-07750.00765.00727.00730.00355400265234400
2016-03-04701.00746.00700.00726.00240800175207800
2016-03-03683.00696.00675.00694.00156100107735400
2016-03-02678.00702.00668.00679.00299800206258000
2016-03-01653.00672.00646.00653.00170700111728900
2016-02-29654.00677.00653.00656.00172400114544400
2016-02-26639.00652.00628.00644.00219000140556100
2016-02-25626.00650.00624.00642.00206200131744300
2016-02-24623.00634.00617.00628.00346900216598000
2016-02-23631.00639.00615.00630.00289300182462200
2016-02-22646.00646.00624.00632.00392300248131500
2016-02-19650.00659.00619.00658.00446400285238400
2016-02-18610.00662.00600.00657.00505000322940100
2016-02-17590.00627.00583.00590.00277600166573600
2016-02-16580.00608.00573.00588.00319800189334300
2016-02-15577.00594.00564.00581.00274700159207700
2016-02-12588.00598.00542.00547.00445500253274300
2016-02-10635.00641.00593.00626.00446600273228300
2016-02-09646.00646.00623.00636.00472700299170700
2016-02-08639.00662.00632.00656.00268800173280500
2016-02-05645.00659.00631.00656.00345100223609900
2016-02-04711.00711.00659.00660.00365700246366400
2016-02-03741.00751.00704.00718.00433400312100400
2016-02-02794.00799.00775.00780.00177700139495900
2016-02-01797.00819.00793.00809.00223400180460500
2016-01-29731.00777.00731.00776.00244700185681900
2016-01-28736.00739.00724.00732.00348800255321000
2016-01-27734.00752.00723.00751.00241800178662800
2016-01-26727.00732.00719.00723.00203400147445600
2016-01-25721.00746.00701.00730.00275200199698800
2016-01-22677.00713.00666.00711.00202400139876100
2016-01-21680.00696.00660.00662.00343400232143500
2016-01-20740.00740.00677.00683.00541500375681400
2016-01-19729.00747.00722.00740.00158200115948400
2016-01-18705.00738.00705.00718.00246000177626100
2016-01-15730.00754.00720.00726.00268800197713900
2016-01-14729.00731.00700.00725.00719200511823400
2016-01-13788.00840.00782.00809.00209400168549900
2016-01-12841.00841.00770.00777.00277400222323300
2016-01-08840.00857.00828.00843.00178000149844600
2016-01-07831.00849.00831.00840.00181200152183400
2016-01-06829.00842.00817.00831.0010940090761900
2016-01-05815.00844.00810.00835.00124500103085500
2016-01-04855.00863.00826.00828.00163100137168100
2015-12-30868.00874.00858.00870.006260054235900
2015-12-29860.00865.00848.00859.007860067236200
2015-12-28838.00861.00835.00860.0010120085997300
2015-12-25860.00860.00839.00843.0011700099184800
2015-12-24879.00890.00854.00857.0011290097986900
2015-12-22865.00896.00865.00883.00243100214648900
2015-12-21880.00891.00842.00850.00153300131083300
2015-12-18904.00914.00882.00883.00131600117814600
2015-12-17908.00908.00895.00903.00128200115527900
2015-12-16909.00910.00891.00894.0010990098454200
2015-12-15909.00917.00900.00910.00174100157768700
2015-12-14898.00900.00882.00894.009380083559500
2015-12-11914.00924.00911.00919.00150300137705500
2015-12-10927.00930.00914.00919.00150000137903300
2015-12-09923.00939.00920.00936.00157500146546700
2015-12-08941.00955.00933.00933.00109700103361200
2015-12-07937.00957.00936.00947.00208900197923700
2015-12-04917.00928.00900.00928.00288100263369700
2015-12-03945.00946.00927.00945.00126000118422100

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog