アウトソーシング(2427)の株価時系列情報
アウトソーシング(2427)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 |
|---|---|---|---|---|---|
| 2024/04/19 | 1,751 | 1,756 | 1,751 | 1,754 | 200,700 |
| 2024/04/18 | 1,751 | 1,754 | 1,751 | 1,752 | 87,700 |
| 2024/04/17 | 1,750 | 1,755 | 1,749 | 1,749 | 168,600 |
| 2024/04/16 | 1,750 | 1,754 | 1,749 | 1,749 | 224,700 |
| 2024/04/15 | 1,753 | 1,755 | 1,749 | 1,752 | 172,500 |
| 2024/04/12 | 1,754 | 1,756 | 1,750 | 1,750 | 189,600 |
| 2024/04/11 | 1,750 | 1,753 | 1,749 | 1,750 | 171,600 |
| 2024/04/10 | 1,750 | 1,752 | 1,749 | 1,749 | 112,300 |
| 2024/04/09 | 1,750 | 1,754 | 1,750 | 1,750 | 197,700 |
| 2024/04/08 | 1,750 | 1,753 | 1,747 | 1,748 | 282,300 |
| 2024/04/05 | 1,747 | 1,750 | 1,746 | 1,750 | 812,900 |
| 2024/04/04 | 1,749 | 1,751 | 1,747 | 1,747 | 476,900 |
| 2024/04/03 | 1,746 | 1,749 | 1,745 | 1,749 | 1,045,500 |
| 2024/04/02 | 1,744 | 1,748 | 1,744 | 1,746 | 1,591,700 |
| 2024/04/01 | 1,749 | 1,750 | 1,743 | 1,743 | 617,700 |
| 2024/03/29 | 1,746 | 1,749 | 1,746 | 1,749 | 340,600 |
| 2024/03/28 | 1,745 | 1,752 | 1,742 | 1,747 | 187,000 |
| 2024/03/27 | 1,747 | 1,753 | 1,745 | 1,746 | 346,100 |
| 2024/03/26 | 1,746 | 1,753 | 1,745 | 1,746 | 434,100 |
| 2024/03/25 | 1,747 | 1,751 | 1,747 | 1,749 | 860,000 |
| 2024/03/22 | 1,750 | 1,750 | 1,743 | 1,747 | 997,400 |
| 2024/03/21 | 1,749 | 1,752 | 1,748 | 1,752 | 3,662,800 |
| 2024/03/19 | 1,749 | 1,749 | 1,748 | 1,749 | 669,900 |
| 2024/03/18 | 1,749 | 1,750 | 1,746 | 1,748 | 2,105,100 |
| 2024/03/15 | 1,749 | 1,750 | 1,748 | 1,748 | 930,800 |
| 2024/03/14 | 1,748 | 1,750 | 1,748 | 1,750 | 881,300 |
| 2024/03/13 | 1,747 | 1,749 | 1,747 | 1,748 | 1,734,200 |
| 2024/03/12 | 1,747 | 1,748 | 1,745 | 1,747 | 1,990,500 |
| 2024/03/11 | 1,748 | 1,749 | 1,747 | 1,747 | 1,434,400 |
| 2024/03/08 | 1,748 | 1,749 | 1,748 | 1,748 | 1,204,500 |
| 2024/03/07 | 1,749 | 1,749 | 1,744 | 1,748 | 2,639,000 |
| 2024/03/06 | 1,749 | 1,749 | 1,748 | 1,748 | 1,515,700 |
| 2024/03/05 | 1,748 | 1,749 | 1,748 | 1,748 | 1,882,500 |
| 2024/03/04 | 1,750 | 1,750 | 1,748 | 1,748 | 2,134,200 |
| 2024/03/01 | 1,749 | 1,750 | 1,749 | 1,750 | 1,931,300 |
| 2024/02/29 | 1,749 | 1,750 | 1,749 | 1,749 | 3,253,600 |
| 2024/02/28 | 1,749 | 1,751 | 1,749 | 1,749 | 3,676,900 |
| 2024/02/27 | 1,718 | 1,724 | 1,717 | 1,720 | 619,700 |
| 2024/02/26 | 1,720 | 1,725 | 1,712 | 1,719 | 1,229,900 |
| 2024/02/22 | 1,726 | 1,732 | 1,716 | 1,719 | 1,103,500 |
| 2024/02/21 | 1,733 | 1,736 | 1,726 | 1,729 | 1,315,700 |
| 2024/02/20 | 1,727 | 1,736 | 1,727 | 1,733 | 705,500 |
| 2024/02/19 | 1,725 | 1,739 | 1,720 | 1,737 | 1,238,500 |
| 2024/02/16 | 1,710 | 1,732 | 1,709 | 1,728 | 2,571,800 |
| 2024/02/15 | 1,697 | 1,701 | 1,672 | 1,693 | 3,336,700 |
| 2024/02/14 | 1,742 | 1,742 | 1,685 | 1,707 | 6,270,700 |
| 2024/02/13 | 1,744 | 1,746 | 1,742 | 1,744 | 1,195,600 |
| 2024/02/09 | 1,743 | 1,747 | 1,742 | 1,747 | 1,162,700 |
| 2024/02/08 | 1,742 | 1,744 | 1,741 | 1,742 | 945,700 |
| 2024/02/07 | 1,742 | 1,744 | 1,741 | 1,741 | 1,207,600 |
| 2024/02/06 | 1,741 | 1,744 | 1,739 | 1,740 | 1,292,600 |
| 2024/02/05 | 1,741 | 1,742 | 1,740 | 1,741 | 866,800 |
| 2024/02/02 | 1,739 | 1,743 | 1,739 | 1,740 | 1,118,900 |
| 2024/02/01 | 1,739 | 1,742 | 1,736 | 1,739 | 1,522,300 |
| 2024/01/31 | 1,741 | 1,742 | 1,738 | 1,740 | 2,227,600 |
| 2024/01/30 | 1,744 | 1,745 | 1,741 | 1,741 | 1,001,300 |
| 2024/01/29 | 1,744 | 1,745 | 1,742 | 1,744 | 917,000 |
| 2024/01/26 | 1,743 | 1,745 | 1,742 | 1,744 | 1,145,800 |
| 2024/01/25 | 1,743 | 1,746 | 1,743 | 1,743 | 1,145,500 |
| 2024/01/24 | 1,745 | 1,745 | 1,742 | 1,744 | 927,400 |
| 2024/01/23 | 1,740 | 1,746 | 1,740 | 1,744 | 2,378,600 |
| 2024/01/22 | 1,740 | 1,740 | 1,737 | 1,737 | 1,269,700 |
| 2024/01/19 | 1,740 | 1,743 | 1,739 | 1,739 | 2,015,200 |
| 2024/01/18 | 1,739 | 1,741 | 1,738 | 1,739 | 1,628,100 |
| 2024/01/17 | 1,741 | 1,742 | 1,738 | 1,738 | 2,918,800 |
| 2024/01/16 | 1,741 | 1,742 | 1,740 | 1,740 | 2,222,600 |
| 2024/01/15 | 1,741 | 1,742 | 1,740 | 1,740 | 1,202,700 |
| 2024/01/12 | 1,742 | 1,742 | 1,739 | 1,740 | 1,377,700 |
| 2024/01/11 | 1,743 | 1,744 | 1,740 | 1,740 | 2,069,800 |
| 2024/01/10 | 1,742 | 1,743 | 1,741 | 1,742 | 1,534,500 |
| 2024/01/09 | 1,739 | 1,743 | 1,739 | 1,741 | 1,951,800 |
| 2024/01/05 | 1,740 | 1,740 | 1,731 | 1,731 | 2,431,700 |
| 2024/01/04 | 1,741 | 1,742 | 1,739 | 1,740 | 1,952,800 |
| 2023/12/29 | 1,740 | 1,744 | 1,739 | 1,740 | 861,600 |
| 2023/12/28 | 1,739 | 1,740 | 1,738 | 1,739 | 1,122,200 |
| 2023/12/27 | 1,741 | 1,743 | 1,738 | 1,739 | 1,317,500 |
| 2023/12/26 | 1,746 | 1,746 | 1,741 | 1,741 | 935,700 |
| 2023/12/25 | 1,747 | 1,749 | 1,746 | 1,746 | 624,000 |
| 2023/12/22 | 1,747 | 1,750 | 1,746 | 1,746 | 716,800 |
| 2023/12/21 | 1,752 | 1,752 | 1,746 | 1,746 | 1,330,500 |
| 2023/12/20 | 1,754 | 1,756 | 1,751 | 1,753 | 1,644,600 |
| 2023/12/19 | 1,751 | 1,757 | 1,749 | 1,756 | 2,306,200 |
| 2023/12/18 | 1,754 | 1,756 | 1,742 | 1,755 | 2,498,300 |
| 2023/12/15 | 1,755 | 1,756 | 1,751 | 1,755 | 3,032,200 |
| 2023/12/14 | 1,745 | 1,756 | 1,743 | 1,756 | 9,038,000 |
| 2023/12/13 | 1,740 | 1,765 | 1,737 | 1,758 | 10,532,100 |
| 2023/12/12 | 1,749 | 1,750 | 1,740 | 1,743 | 14,531,200 |
| 2023/12/11 | 1,454 | 1,454 | 1,454 | 1,454 | 405,800 |
| 2023/12/08 | 1,158 | 1,170 | 1,151 | 1,154 | 1,938,400 |
| 2023/12/07 | 1,185 | 1,196 | 1,172 | 1,173 | 1,099,400 |
| 2023/12/06 | 1,178 | 1,198 | 1,177 | 1,191 | 1,007,000 |
| 2023/12/05 | 1,176 | 1,181 | 1,164 | 1,172 | 941,900 |
| 2023/12/04 | 1,175 | 1,179 | 1,153 | 1,169 | 1,860,900 |
| 2023/12/01 | 1,185 | 1,188 | 1,163 | 1,172 | 2,353,000 |
| 2023/11/30 | 1,183 | 1,202 | 1,179 | 1,200 | 1,028,400 |
| 2023/11/29 | 1,193 | 1,204 | 1,181 | 1,186 | 1,071,400 |
| 2023/11/28 | 1,202 | 1,208 | 1,188 | 1,193 | 940,400 |
| 2023/11/27 | 1,200 | 1,206 | 1,188 | 1,196 | 1,205,100 |
| 2023/11/24 | 1,186 | 1,201 | 1,185 | 1,194 | 1,032,500 |
| 2023/11/22 | 1,166 | 1,180 | 1,163 | 1,176 | 722,400 |
| 2023/11/21 | 1,165 | 1,178 | 1,157 | 1,165 | 670,100 |
| 2023/11/20 | 1,172 | 1,190 | 1,150 | 1,162 | 1,079,200 |
| 2023/11/17 | 1,140 | 1,155 | 1,110 | 1,153 | 2,098,400 |
| 2023/11/16 | 1,200 | 1,230 | 1,168 | 1,168 | 1,844,400 |
| 2023/11/15 | 1,145 | 1,199 | 1,122 | 1,194 | 4,062,700 |
| 2023/11/14 | 1,233 | 1,234 | 1,202 | 1,205 | 2,154,600 |
| 2023/11/13 | 1,238 | 1,239 | 1,221 | 1,231 | 1,322,900 |
| 2023/11/10 | 1,210 | 1,222 | 1,204 | 1,222 | 1,099,300 |
| 2023/11/09 | 1,193 | 1,221 | 1,193 | 1,219 | 1,502,600 |
| 2023/11/08 | 1,205 | 1,208 | 1,191 | 1,193 | 1,296,700 |
| 2023/11/07 | 1,186 | 1,196 | 1,182 | 1,185 | 621,400 |
| 2023/11/06 | 1,200 | 1,209 | 1,181 | 1,190 | 1,675,500 |
| 2023/11/02 | 1,173 | 1,175 | 1,155 | 1,163 | 845,800 |
| 2023/11/01 | 1,135 | 1,155 | 1,126 | 1,152 | 1,084,900 |
| 2023/10/31 | 1,095 | 1,113 | 1,082 | 1,107 | 774,400 |
| 2023/10/30 | 1,095 | 1,095 | 1,079 | 1,086 | 652,400 |
| 2023/10/27 | 1,090 | 1,104 | 1,080 | 1,104 | 618,800 |
| 2023/10/26 | 1,089 | 1,101 | 1,074 | 1,075 | 650,400 |
| 2023/10/25 | 1,111 | 1,117 | 1,100 | 1,102 | 560,300 |
| 2023/10/24 | 1,076 | 1,107 | 1,063 | 1,104 | 748,600 |
| 2023/10/23 | 1,079 | 1,086 | 1,067 | 1,073 | 871,000 |
| 2023/10/20 | 1,111 | 1,111 | 1,087 | 1,095 | 836,100 |
| 2023/10/19 | 1,102 | 1,117 | 1,095 | 1,113 | 563,500 |
| 2023/10/18 | 1,114 | 1,125 | 1,106 | 1,120 | 653,100 |
| 2023/10/17 | 1,091 | 1,115 | 1,091 | 1,108 | 989,100 |
| 2023/10/16 | 1,075 | 1,086 | 1,065 | 1,079 | 1,585,400 |
| 2023/10/13 | 1,140 | 1,141 | 1,112 | 1,127 | 1,142,800 |
| 2023/10/12 | 1,132 | 1,159 | 1,125 | 1,159 | 735,900 |
| 2023/10/11 | 1,140 | 1,145 | 1,121 | 1,122 | 661,100 |
| 2023/10/10 | 1,133 | 1,147 | 1,127 | 1,136 | 680,700 |
| 2023/10/06 | 1,106 | 1,117 | 1,101 | 1,110 | 490,700 |
| 2023/10/05 | 1,086 | 1,113 | 1,072 | 1,109 | 724,600 |
| 2023/10/04 | 1,085 | 1,093 | 1,070 | 1,073 | 973,600 |
| 2023/10/03 | 1,139 | 1,139 | 1,103 | 1,103 | 840,100 |
| 2023/10/02 | 1,155 | 1,177 | 1,141 | 1,142 | 737,500 |
| 2023/09/29 | 1,175 | 1,178 | 1,147 | 1,155 | 740,500 |
| 2023/09/28 | 1,158 | 1,179 | 1,157 | 1,170 | 735,000 |
| 2023/09/27 | 1,150 | 1,173 | 1,148 | 1,173 | 701,900 |
| 2023/09/26 | 1,176 | 1,178 | 1,166 | 1,166 | 620,300 |
| 2023/09/25 | 1,170 | 1,181 | 1,165 | 1,176 | 634,700 |
| 2023/09/22 | 1,150 | 1,173 | 1,141 | 1,160 | 728,300 |
| 2023/09/21 | 1,168 | 1,182 | 1,157 | 1,165 | 725,500 |
| 2023/09/20 | 1,177 | 1,187 | 1,170 | 1,170 | 533,700 |
| 2023/09/19 | 1,185 | 1,188 | 1,169 | 1,183 | 822,200 |
| 2023/09/15 | 1,199 | 1,205 | 1,190 | 1,191 | 942,000 |
| 2023/09/14 | 1,187 | 1,200 | 1,177 | 1,196 | 508,400 |
| 2023/09/13 | 1,184 | 1,193 | 1,181 | 1,184 | 485,000 |
| 2023/09/12 | 1,179 | 1,195 | 1,175 | 1,181 | 545,300 |
| 2023/09/11 | 1,174 | 1,182 | 1,165 | 1,171 | 575,900 |
| 2023/09/08 | 1,176 | 1,190 | 1,169 | 1,174 | 727,000 |
| 2023/09/07 | 1,204 | 1,209 | 1,184 | 1,186 | 747,900 |
| 2023/09/06 | 1,200 | 1,218 | 1,196 | 1,208 | 1,048,600 |
| 2023/09/05 | 1,198 | 1,225 | 1,198 | 1,220 | 1,206,000 |
| 2023/09/04 | 1,183 | 1,205 | 1,178 | 1,196 | 1,440,000 |
| 2023/09/01 | 1,155 | 1,183 | 1,153 | 1,175 | 1,241,000 |
| 2023/08/31 | 1,157 | 1,161 | 1,137 | 1,143 | 810,600 |
| 2023/08/30 | 1,150 | 1,159 | 1,148 | 1,150 | 856,800 |
| 2023/08/29 | 1,121 | 1,147 | 1,121 | 1,147 | 770,600 |
| 2023/08/28 | 1,115 | 1,126 | 1,109 | 1,122 | 725,000 |
| 2023/08/25 | 1,073 | 1,109 | 1,071 | 1,103 | 889,400 |
| 2023/08/24 | 1,091 | 1,096 | 1,082 | 1,089 | 944,400 |
| 2023/08/23 | 1,048 | 1,098 | 1,046 | 1,098 | 1,095,400 |
| 2023/08/22 | 1,038 | 1,055 | 1,034 | 1,055 | 800,000 |
| 2023/08/21 | 1,033 | 1,046 | 1,030 | 1,039 | 869,800 |
| 2023/08/18 | 1,029 | 1,049 | 1,025 | 1,037 | 957,600 |
| 2023/08/17 | 1,039 | 1,048 | 1,024 | 1,045 | 1,279,900 |
| 2023/08/16 | 1,055 | 1,066 | 1,031 | 1,041 | 1,746,900 |
| 2023/08/15 | 1,125 | 1,131 | 1,072 | 1,072 | 2,227,700 |
| 2023/08/14 | 1,148 | 1,170 | 1,132 | 1,139 | 1,363,500 |
| 2023/08/10 | 1,125 | 1,161 | 1,118 | 1,161 | 1,161,500 |
| 2023/08/09 | 1,152 | 1,157 | 1,127 | 1,137 | 1,185,200 |
| 2023/08/08 | 1,154 | 1,164 | 1,141 | 1,149 | 1,475,600 |
| 2023/08/07 | 1,145 | 1,170 | 1,121 | 1,154 | 1,803,700 |
| 2023/08/04 | 1,188 | 1,200 | 1,172 | 1,182 | 1,682,700 |
| 2023/08/03 | 1,223 | 1,253 | 1,202 | 1,209 | 2,222,600 |
| 2023/08/02 | 1,277 | 1,295 | 1,188 | 1,217 | 7,128,000 |
| 2023/08/01 | 1,449 | 1,451 | 1,427 | 1,427 | 533,300 |
| 2023/07/31 | 1,421 | 1,453 | 1,419 | 1,451 | 1,245,900 |
| 2023/07/28 | 1,392 | 1,417 | 1,369 | 1,399 | 1,996,400 |
| 2023/07/27 | 1,419 | 1,426 | 1,407 | 1,418 | 436,800 |
| 2023/07/26 | 1,413 | 1,428 | 1,389 | 1,425 | 660,000 |
| 2023/07/25 | 1,401 | 1,415 | 1,393 | 1,413 | 658,900 |
| 2023/07/24 | 1,376 | 1,408 | 1,363 | 1,396 | 632,700 |
| 2023/07/21 | 1,382 | 1,383 | 1,356 | 1,373 | 492,300 |
| 2023/07/20 | 1,401 | 1,412 | 1,390 | 1,390 | 551,700 |
| 2023/07/19 | 1,397 | 1,410 | 1,385 | 1,410 | 597,600 |
| 2023/07/18 | 1,360 | 1,383 | 1,357 | 1,383 | 610,300 |
| 2023/07/14 | 1,358 | 1,362 | 1,337 | 1,350 | 549,600 |
| 2023/07/13 | 1,350 | 1,363 | 1,338 | 1,355 | 617,300 |
| 2023/07/12 | 1,374 | 1,375 | 1,340 | 1,343 | 542,800 |
| 2023/07/11 | 1,366 | 1,377 | 1,342 | 1,349 | 648,300 |
| 2023/07/10 | 1,352 | 1,362 | 1,332 | 1,357 | 751,500 |
| 2023/07/07 | 1,339 | 1,365 | 1,317 | 1,339 | 601,100 |
| 2023/07/06 | 1,331 | 1,365 | 1,329 | 1,359 | 745,400 |
| 2023/07/05 | 1,341 | 1,348 | 1,333 | 1,347 | 528,000 |
| 2023/07/04 | 1,367 | 1,370 | 1,352 | 1,355 | 615,900 |
| 2023/07/03 | 1,373 | 1,387 | 1,372 | 1,380 | 671,800 |
| 2023/06/30 | 1,379 | 1,379 | 1,340 | 1,362 | 576,800 |
| 2023/06/29 | 1,365 | 1,383 | 1,357 | 1,381 | 565,800 |
| 2023/06/28 | 1,342 | 1,365 | 1,336 | 1,365 | 632,200 |