[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 
2017-04-25849.00849.00821.00827.00208600172859600
2017-04-24846.00880.00836.00846.00387300332883400
2017-04-21849.00850.00820.00837.0011700097714900
2017-04-20831.00843.00826.00840.0011640097309800
2017-04-19821.00839.00819.00830.00157400130858700
2017-04-18837.00837.00819.00823.009180075830700
2017-04-17809.00831.00809.00826.00190500156660600
2017-04-14844.00848.00797.00808.00202300164784200
2017-04-13839.00853.00816.00844.00201500168655200
2017-04-12820.00853.00819.00845.00308000258830600
2017-04-11822.00833.00815.00825.0010250084530400
2017-04-10825.00826.00812.00822.00183400150500100
2017-04-07825.00838.00808.00832.00217900180144100
2017-04-06827.00831.00813.00819.00208200170586000
2017-04-05823.00829.00816.00827.00137500113044500
2017-04-04818.00824.00808.00824.00221200181106500
2017-04-03800.00818.00797.00817.0011800095492900
2017-03-31802.00810.00798.00800.0010150081634500
2017-03-30808.00809.00800.00801.007760062291500
2017-03-29798.00809.00798.00809.007680061780700
2017-03-28798.00802.00789.00802.008210065334000
2017-03-27809.00814.00793.00795.008730070081200
2017-03-24794.00803.00793.00801.007730061773200
2017-03-23796.00801.00792.00798.008310066166400
2017-03-22800.00804.00791.00797.00126500100876800
2017-03-21783.00808.00780.00795.00187800149581400
2017-03-17785.00796.00781.00787.007570059635500
2017-03-16784.00792.00780.00785.0010470082236900
2017-03-15792.00793.00785.00790.007920062495700
2017-03-14790.00798.00786.00794.0010080079804300
2017-03-13782.00797.00782.00788.0011740092565500
2017-03-10783.00789.00780.00785.0011450089768100
2017-03-09787.00789.00778.00781.009530074598600
2017-03-08801.00801.00787.00789.006420050879400
2017-03-07797.00797.00783.00793.0011040087327900
2017-03-06804.00807.00797.00799.007620061027700
2017-03-03812.00812.00801.00808.005010040371200
2017-03-02825.00825.00805.00809.007970064668700
2017-03-01834.00835.00803.00813.00152700124401300
2017-02-28825.00838.00817.00830.00140200116446400
2017-02-27815.00817.00799.00804.0012260098866000
2017-02-24800.00824.00798.00818.008140066279200
2017-02-23811.00811.00800.00809.003390027321700
2017-02-22822.00823.00809.00811.006010049094100
2017-02-21813.00822.00807.00822.007520061346700
2017-02-20805.00812.00799.00812.006900055618100
2017-02-17810.00815.00801.00813.005310043056000
2017-02-16813.00819.00807.00811.005270042847300
2017-02-15807.00813.00798.00812.008910072051900
2017-02-14805.00808.00788.00792.007460059574300
2017-02-13800.00807.00797.00799.008230065869000
2017-02-10808.00808.00793.00799.0010000079889900
2017-02-09787.00804.00786.00800.00125700100354000
2017-02-08788.00800.00776.00784.0011170087584800
2017-02-07772.00794.00767.00790.00159400125117700
2017-02-06768.00782.00766.00776.00136200105656400
2017-02-03770.00772.00761.00762.006850052470700
2017-02-02775.00784.00770.00770.0010210079333300
2017-02-01766.00779.00763.00775.007420057263300
2017-01-31770.00773.00758.00771.00146500112509100
2017-01-30779.00788.00766.00779.00321800249665900
2017-01-27789.00789.00769.00772.00141200109539300
2017-01-26783.00795.00777.00783.00144100113242600
2017-01-25783.00793.00780.00784.00193300152094800
2017-01-24757.00774.00757.00771.00148500114173300
2017-01-23758.00760.00745.00752.0011870089390300
2017-01-20762.00764.00750.00758.00186900141402000
2017-01-19771.00772.00761.00762.00140700107661900
2017-01-18791.00793.00761.00763.00259600199434100
2017-01-17803.00808.00794.00794.008460067528900
2017-01-16805.00817.00794.00807.00151300122251200
2017-01-13801.00815.00795.00809.00144400116435900
2017-01-12825.00825.00795.00805.00155100125228100
2017-01-11837.00839.00824.00830.00135000112214300
2017-01-10848.00849.00822.00829.0010410086588400
2017-01-06830.00850.00829.00845.00128000107850100
2017-01-05820.00835.00820.00830.009040075064300
2017-01-04810.00827.00810.00824.009520078325500
2016-12-30800.00806.00788.00803.006730053765100
2016-12-29828.00832.00802.00804.0011350092282300
2016-12-28807.00830.00805.00828.00137000112381300
2016-12-27798.00811.00798.00802.00133200107089900
2016-12-26765.00797.00765.00793.0011000086508700
2016-12-22777.00778.00761.00765.00136500104729800
2016-12-21782.00791.00778.00779.009710076061200
2016-12-20791.00796.00779.00783.00170500134191700
2016-12-19791.00806.00784.00806.0011020088154900
2016-12-16796.00796.00786.00791.008290065599700
2016-12-15782.00785.00776.00785.007610059468100
2016-12-14783.00791.00779.00783.009350073313100
2016-12-13758.00780.00757.00779.008860068181900
2016-12-12757.00765.00750.00759.009370070956600
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

   ※ 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