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 |
---|---|---|---|---|---|
2010/12/30 | 334 | 334 | 324 | 330 | 40,600 |
2010/12/29 | 331 | 335 | 329 | 334 | 35,800 |
2010/12/28 | 336 | 340 | 327 | 329 | 71,600 |
2010/12/27 | 355 | 356 | 346 | 346 | 30,200 |
2010/12/24 | 361 | 367 | 353 | 355 | 55,000 |
2010/12/20 | 352 | 357 | 340 | 340 | 88,500 |
2010/12/17 | 370 | 370 | 348 | 355 | 121,700 |
2010/12/16 | 362 | 373 | 355 | 367 | 141,000 |
2010/12/15 | 339 | 362 | 335 | 350 | 173,200 |
2010/12/14 | 333 | 342 | 328 | 338 | 81,100 |
2010/12/13 | 342 | 343 | 331 | 334 | 121,900 |
2010/12/10 | 330 | 345 | 320 | 344 | 119,700 |
2010/12/09 | 318 | 335 | 318 | 329 | 82,700 |
2010/12/08 | 335 | 350 | 313 | 318 | 247,600 |
2010/12/07 | 307 | 382 | 307 | 340 | 1,010,600 |
2010/12/06 | 298 | 307 | 298 | 304 | 284,500 |
2010/12/03 | 294 | 296 | 289 | 295 | 93,000 |
2010/12/02 | 290 | 292 | 283 | 291 | 107,600 |
2010/12/01 | 281 | 285 | 279 | 284 | 87,600 |
2010/11/30 | 277 | 278 | 275 | 278 | 61,300 |
2010/11/29 | 273 | 282 | 273 | 277 | 37,100 |
2010/11/26 | 273 | 282 | 273 | 276 | 38,400 |
2010/11/25 | 278 | 278 | 274 | 277 | 25,600 |
2010/11/24 | 280 | 280 | 276 | 278 | 46,800 |
2010/11/22 | 280 | 285 | 280 | 283 | 19,500 |
2010/11/19 | 286 | 286 | 280 | 281 | 20,100 |
2010/11/18 | 286 | 286 | 279 | 284 | 25,500 |
2010/11/17 | 274 | 285 | 272 | 282 | 22,900 |
2010/11/16 | 276 | 283 | 273 | 278 | 24,200 |
2010/11/15 | 272 | 290 | 272 | 280 | 40,500 |
2010/11/12 | 265 | 275 | 265 | 273 | 25,300 |
2010/11/11 | 266 | 268 | 264 | 266 | 12,800 |
2010/11/10 | 261 | 269 | 261 | 266 | 22,600 |
2010/11/09 | 26,900 | 26,900 | 26,110 | 26,130 | 581 |
2010/11/08 | 26,600 | 27,750 | 26,500 | 27,500 | 238 |
2010/11/05 | 25,380 | 26,650 | 25,350 | 26,000 | 174 |
2010/11/04 | 26,510 | 26,700 | 25,050 | 25,340 | 431 |
2010/11/02 | 27,400 | 27,800 | 26,500 | 26,560 | 133 |
2010/11/01 | 27,800 | 28,500 | 27,400 | 27,500 | 194 |
2010/10/29 | 27,990 | 28,700 | 27,300 | 27,310 | 599 |
2010/10/28 | 27,140 | 27,500 | 27,000 | 27,450 | 61 |
2010/10/27 | 26,800 | 27,200 | 26,800 | 27,140 | 76 |
2010/10/26 | 26,800 | 26,900 | 26,600 | 26,600 | 29 |
2010/10/25 | 26,540 | 27,000 | 26,540 | 26,800 | 142 |
2010/10/22 | 26,500 | 26,790 | 26,500 | 26,750 | 18 |
2010/10/21 | 26,700 | 26,800 | 26,500 | 26,500 | 35 |
2010/10/20 | 26,600 | 26,600 | 26,360 | 26,500 | 11 |
2010/10/19 | 26,500 | 26,800 | 26,300 | 26,600 | 77 |
2010/10/18 | 27,590 | 27,590 | 26,800 | 26,800 | 57 |
2010/10/15 | 27,500 | 27,800 | 27,000 | 27,500 | 63 |
2010/10/14 | 27,600 | 27,690 | 27,150 | 27,500 | 35 |
2010/10/13 | 28,100 | 28,300 | 27,610 | 27,610 | 47 |
2010/10/12 | 28,500 | 28,500 | 28,000 | 28,100 | 23 |
2010/10/08 | 27,790 | 29,400 | 27,500 | 28,100 | 178 |
2010/10/07 | 27,510 | 27,510 | 26,900 | 27,280 | 105 |
2010/10/06 | 28,680 | 28,980 | 27,690 | 27,690 | 151 |
2010/10/05 | 30,000 | 30,000 | 28,900 | 28,900 | 54 |
2010/10/04 | 29,500 | 30,050 | 28,800 | 29,500 | 172 |
2010/10/01 | 28,080 | 29,000 | 28,080 | 29,000 | 78 |
2010/09/30 | 28,180 | 28,770 | 28,010 | 28,080 | 65 |
2010/09/29 | 27,780 | 28,790 | 27,500 | 28,500 | 76 |
2010/09/28 | 27,260 | 27,800 | 27,260 | 27,280 | 72 |
2010/09/27 | 27,510 | 27,870 | 27,400 | 27,410 | 34 |
2010/09/24 | 27,550 | 27,950 | 27,530 | 27,600 | 46 |
2010/09/22 | 27,930 | 28,900 | 27,770 | 28,400 | 29 |
2010/09/21 | 29,300 | 29,300 | 28,000 | 28,500 | 71 |
2010/09/17 | 27,900 | 28,500 | 27,900 | 28,300 | 33 |
2010/09/16 | 28,010 | 28,500 | 27,900 | 27,900 | 128 |
2010/09/15 | 28,900 | 29,160 | 28,300 | 28,900 | 57 |
2010/09/14 | 29,000 | 29,300 | 28,650 | 28,900 | 76 |
2010/09/13 | 29,000 | 29,200 | 28,610 | 29,200 | 39 |
2010/09/10 | 29,200 | 29,250 | 28,500 | 29,150 | 44 |
2010/09/09 | 28,900 | 29,400 | 28,400 | 28,700 | 41 |
2010/09/08 | 29,020 | 29,500 | 28,110 | 28,800 | 117 |
2010/09/07 | 30,100 | 30,200 | 29,020 | 29,700 | 74 |
2010/09/06 | 29,000 | 31,000 | 29,000 | 30,300 | 359 |
2010/09/03 | 27,590 | 27,590 | 26,700 | 27,200 | 58 |
2010/09/02 | 26,500 | 27,000 | 26,300 | 26,950 | 53 |
2010/09/01 | 26,900 | 26,900 | 26,020 | 26,190 | 194 |
2010/08/31 | 28,450 | 28,450 | 26,900 | 26,900 | 240 |
2010/08/30 | 28,500 | 29,000 | 28,200 | 28,950 | 52 |
2010/08/27 | 27,250 | 28,200 | 27,200 | 28,200 | 103 |
2010/08/26 | 29,000 | 29,000 | 27,500 | 27,750 | 335 |
2010/08/25 | 29,300 | 29,300 | 28,500 | 29,000 | 75 |
2010/08/24 | 29,900 | 29,950 | 29,300 | 29,300 | 83 |
2010/08/23 | 30,050 | 30,150 | 29,700 | 30,000 | 158 |
2010/08/20 | 30,500 | 31,400 | 30,000 | 30,550 | 174 |
2010/08/19 | 30,300 | 31,000 | 30,300 | 31,000 | 46 |
2010/08/18 | 30,200 | 31,000 | 29,960 | 30,300 | 118 |
2010/08/17 | 29,610 | 30,300 | 29,610 | 30,300 | 50 |
2010/08/16 | 30,400 | 30,400 | 29,500 | 29,610 | 164 |
2010/08/13 | 31,300 | 31,400 | 30,350 | 30,450 | 27 |
2010/08/12 | 30,800 | 30,800 | 30,400 | 30,650 | 79 |
2010/08/11 | 31,650 | 31,650 | 30,950 | 31,000 | 38 |
2010/08/10 | 31,600 | 31,700 | 31,000 | 31,700 | 76 |
2010/08/09 | 31,000 | 31,500 | 30,800 | 31,250 | 102 |
2010/08/06 | 31,700 | 31,700 | 31,050 | 31,450 | 26 |
2010/08/05 | 31,250 | 31,850 | 31,000 | 31,650 | 46 |
2010/08/04 | 31,400 | 31,600 | 30,600 | 30,600 | 90 |
2010/08/03 | 31,200 | 31,350 | 31,100 | 31,350 | 67 |
2010/08/02 | 31,950 | 31,950 | 31,300 | 31,300 | 46 |
2010/07/30 | 32,200 | 32,200 | 31,200 | 31,300 | 194 |
2010/07/29 | 31,750 | 32,250 | 31,700 | 32,200 | 51 |
2010/07/28 | 31,650 | 32,700 | 31,600 | 32,450 | 109 |
2010/07/27 | 31,800 | 32,300 | 31,300 | 31,800 | 283 |
2010/07/26 | 32,000 | 32,900 | 31,200 | 32,500 | 82 |
2010/07/23 | 31,450 | 32,100 | 30,800 | 32,100 | 125 |
2010/07/22 | 31,900 | 31,900 | 30,800 | 30,900 | 201 |
2010/07/21 | 31,850 | 32,000 | 31,300 | 31,900 | 285 |
2010/07/20 | 32,650 | 32,700 | 31,700 | 32,500 | 336 |
2010/07/16 | 35,100 | 35,100 | 31,700 | 32,750 | 1,475 |
2010/07/15 | 37,900 | 40,000 | 35,000 | 35,250 | 5,031 |
2010/07/14 | 32,450 | 33,100 | 32,450 | 33,000 | 77 |
2010/07/13 | 33,050 | 33,100 | 32,100 | 33,000 | 55 |
2010/07/12 | 33,450 | 34,450 | 33,000 | 33,000 | 77 |
2010/07/09 | 33,000 | 35,550 | 32,950 | 33,850 | 206 |
2010/07/08 | 32,200 | 32,550 | 32,100 | 32,100 | 56 |
2010/07/07 | 31,300 | 32,100 | 31,300 | 31,350 | 42 |
2010/07/06 | 31,900 | 31,900 | 30,200 | 31,150 | 238 |
2010/07/05 | 31,500 | 31,550 | 31,100 | 31,450 | 56 |
2010/07/02 | 31,200 | 31,950 | 31,200 | 31,750 | 112 |
2010/07/01 | 31,750 | 31,800 | 30,700 | 31,050 | 144 |
2010/06/30 | 32,900 | 32,900 | 31,400 | 32,100 | 178 |
2010/06/29 | 33,800 | 34,400 | 33,150 | 33,400 | 71 |
2010/06/28 | 34,150 | 34,500 | 33,800 | 34,000 | 59 |
2010/06/25 | 34,300 | 34,800 | 34,000 | 34,750 | 73 |
2010/06/24 | 34,800 | 35,100 | 34,550 | 34,900 | 117 |
2010/06/23 | 35,200 | 35,200 | 34,600 | 35,100 | 94 |
2010/06/22 | 36,400 | 36,600 | 35,100 | 36,000 | 69 |
2010/06/21 | 36,500 | 37,000 | 35,500 | 36,400 | 38 |
2010/06/18 | 35,900 | 36,000 | 34,900 | 35,950 | 81 |
2010/06/17 | 35,000 | 35,900 | 35,000 | 35,900 | 70 |
2010/06/16 | 35,000 | 35,800 | 34,800 | 35,000 | 90 |
2010/06/15 | 35,500 | 35,500 | 34,700 | 34,700 | 91 |
2010/06/14 | 35,100 | 36,300 | 35,100 | 35,500 | 285 |
2010/06/11 | 34,000 | 35,000 | 33,550 | 35,000 | 129 |
2010/06/10 | 34,200 | 34,200 | 33,250 | 33,600 | 207 |
2010/06/09 | 34,600 | 34,600 | 33,300 | 34,200 | 143 |
2010/06/08 | 35,000 | 35,500 | 34,600 | 34,600 | 142 |
2010/06/07 | 35,000 | 35,650 | 34,800 | 35,100 | 56 |
2010/06/04 | 36,050 | 36,600 | 36,000 | 36,600 | 40 |
2010/06/03 | 36,100 | 36,200 | 35,300 | 36,000 | 99 |
2010/06/02 | 36,500 | 36,500 | 35,300 | 35,300 | 183 |
2010/06/01 | 37,600 | 37,600 | 36,750 | 36,750 | 87 |
2010/05/31 | 38,000 | 38,900 | 36,150 | 36,900 | 203 |
2010/05/28 | 38,300 | 38,500 | 36,900 | 38,000 | 98 |
2010/05/27 | 34,100 | 36,200 | 33,500 | 36,200 | 133 |
2010/05/26 | 32,800 | 34,800 | 32,800 | 34,550 | 104 |
2010/05/25 | 36,600 | 36,600 | 33,450 | 33,500 | 211 |
2010/05/24 | 36,800 | 37,100 | 36,100 | 36,650 | 277 |
2010/05/21 | 35,000 | 36,600 | 34,150 | 36,000 | 380 |
2010/05/20 | 38,600 | 38,750 | 37,200 | 37,200 | 171 |
2010/05/19 | 38,000 | 39,300 | 36,800 | 39,300 | 307 |
2010/05/18 | 42,000 | 42,000 | 39,850 | 40,100 | 351 |
2010/05/17 | 41,500 | 43,500 | 41,150 | 41,550 | 265 |
2010/05/14 | 41,150 | 42,500 | 40,100 | 42,500 | 292 |
2010/05/13 | 43,000 | 43,450 | 41,500 | 41,850 | 193 |
2010/05/12 | 44,350 | 44,350 | 41,450 | 41,500 | 354 |
2010/05/11 | 48,000 | 49,250 | 41,800 | 43,650 | 654 |
2010/05/10 | 45,100 | 49,800 | 44,750 | 46,600 | 488 |
2010/05/07 | 45,100 | 50,700 | 43,800 | 46,500 | 1,588 |
2010/05/06 | 45,000 | 53,200 | 43,750 | 47,200 | 4,033 |
2010/04/30 | 41,050 | 46,300 | 41,050 | 46,300 | 1,336 |
2010/04/28 | 38,800 | 39,700 | 38,600 | 39,300 | 226 |
2010/04/27 | 38,600 | 39,500 | 38,550 | 39,500 | 235 |
2010/04/26 | 37,550 | 38,500 | 37,050 | 38,200 | 505 |
2010/04/23 | 37,800 | 38,000 | 36,900 | 37,700 | 217 |
2010/04/22 | 38,700 | 38,700 | 37,800 | 37,900 | 173 |
2010/04/21 | 38,400 | 38,500 | 37,600 | 38,000 | 47 |
2010/04/20 | 37,150 | 39,250 | 37,050 | 37,050 | 300 |
2010/04/19 | 37,000 | 38,500 | 37,000 | 37,500 | 202 |
2010/04/16 | 40,650 | 40,900 | 38,700 | 39,600 | 400 |
2010/04/15 | 40,000 | 40,700 | 38,500 | 40,700 | 854 |
2010/04/14 | 37,600 | 39,000 | 37,600 | 39,000 | 390 |
2010/04/13 | 38,150 | 38,700 | 37,200 | 37,900 | 329 |
2010/04/12 | 38,000 | 38,200 | 37,250 | 37,500 | 383 |
2010/04/09 | 36,000 | 37,450 | 35,550 | 36,850 | 362 |
2010/04/08 | 34,900 | 35,500 | 34,600 | 35,500 | 130 |
2010/04/07 | 35,200 | 35,200 | 34,700 | 34,900 | 116 |
2010/04/06 | 35,000 | 35,250 | 35,000 | 35,200 | 147 |
2010/04/05 | 35,250 | 35,250 | 33,800 | 35,000 | 244 |
2010/04/02 | 35,150 | 35,350 | 34,400 | 34,800 | 144 |
2010/04/01 | 34,200 | 34,500 | 33,500 | 34,450 | 196 |