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 |
---|---|---|---|---|---|
2011/12/30 | 270 | 274 | 270 | 274 | 6,800 |
2011/12/29 | 263 | 273 | 263 | 268 | 32,300 |
2011/12/28 | 263 | 269 | 260 | 266 | 77,900 |
2011/12/27 | 281 | 284 | 271 | 279 | 106,000 |
2011/12/26 | 296 | 297 | 285 | 293 | 47,400 |
2011/12/22 | 303 | 305 | 299 | 299 | 7,700 |
2011/12/21 | 305 | 308 | 298 | 303 | 36,100 |
2011/12/20 | 303 | 304 | 297 | 299 | 10,600 |
2011/12/19 | 300 | 304 | 297 | 300 | 19,100 |
2011/12/16 | 297 | 299 | 293 | 297 | 22,600 |
2011/12/15 | 305 | 305 | 297 | 297 | 29,200 |
2011/12/14 | 312 | 314 | 307 | 309 | 23,300 |
2011/12/13 | 316 | 319 | 312 | 315 | 46,400 |
2011/12/12 | 318 | 320 | 314 | 319 | 35,000 |
2011/12/09 | 307 | 307 | 303 | 306 | 30,300 |
2011/12/08 | 303 | 313 | 302 | 308 | 85,100 |
2011/12/07 | 308 | 308 | 294 | 297 | 39,600 |
2011/12/06 | 292 | 318 | 291 | 305 | 55,400 |
2011/12/05 | 287 | 295 | 285 | 290 | 41,700 |
2011/12/02 | 273 | 286 | 273 | 282 | 36,400 |
2011/12/01 | 276 | 277 | 270 | 273 | 24,400 |
2011/11/30 | 268 | 274 | 265 | 268 | 14,900 |
2011/11/29 | 262 | 266 | 261 | 264 | 5,900 |
2011/11/28 | 261 | 262 | 259 | 262 | 6,600 |
2011/11/25 | 260 | 261 | 255 | 259 | 21,200 |
2011/11/24 | 262 | 263 | 256 | 260 | 11,700 |
2011/11/22 | 257 | 274 | 257 | 274 | 18,700 |
2011/11/21 | 267 | 274 | 259 | 265 | 20,900 |
2011/11/18 | 270 | 270 | 263 | 266 | 17,100 |
2011/11/17 | 266 | 270 | 256 | 270 | 26,600 |
2011/11/16 | 267 | 270 | 255 | 260 | 33,500 |
2011/11/15 | 271 | 271 | 267 | 267 | 24,600 |
2011/11/14 | 264 | 274 | 264 | 272 | 44,200 |
2011/11/11 | 268 | 269 | 261 | 263 | 19,700 |
2011/11/10 | 255 | 268 | 253 | 268 | 36,600 |
2011/11/09 | 257 | 261 | 251 | 255 | 30,000 |
2011/11/08 | 265 | 266 | 257 | 259 | 41,200 |
2011/11/07 | 277 | 279 | 270 | 270 | 26,500 |
2011/11/04 | 278 | 281 | 278 | 279 | 6,700 |
2011/11/02 | 282 | 284 | 271 | 276 | 50,600 |
2011/11/01 | 296 | 296 | 286 | 288 | 18,600 |
2011/10/31 | 290 | 304 | 275 | 298 | 40,200 |
2011/10/28 | 316 | 319 | 305 | 305 | 20,600 |
2011/10/27 | 304 | 315 | 303 | 315 | 8,200 |
2011/10/26 | 306 | 310 | 301 | 303 | 21,600 |
2011/10/25 | 317 | 317 | 307 | 308 | 11,000 |
2011/10/24 | 312 | 320 | 312 | 314 | 8,600 |
2011/10/21 | 316 | 316 | 314 | 314 | 1,500 |
2011/10/20 | 315 | 324 | 311 | 324 | 4,800 |
2011/10/19 | 323 | 334 | 315 | 322 | 9,300 |
2011/10/18 | 324 | 327 | 319 | 322 | 4,300 |
2011/10/17 | 329 | 338 | 328 | 330 | 11,400 |
2011/10/14 | 337 | 338 | 331 | 338 | 6,100 |
2011/10/13 | 337 | 338 | 331 | 335 | 13,000 |
2011/10/12 | 336 | 338 | 330 | 337 | 11,800 |
2011/10/11 | 314 | 340 | 314 | 333 | 23,300 |
2011/10/07 | 317 | 317 | 306 | 309 | 7,900 |
2011/10/06 | 307 | 311 | 299 | 301 | 5,500 |
2011/10/05 | 304 | 310 | 298 | 306 | 17,500 |
2011/10/04 | 300 | 300 | 290 | 297 | 35,500 |
2011/10/03 | 319 | 323 | 301 | 302 | 28,400 |
2011/09/30 | 320 | 325 | 312 | 317 | 33,100 |
2011/09/29 | 320 | 320 | 315 | 315 | 24,100 |
2011/09/28 | 325 | 327 | 315 | 327 | 18,000 |
2011/09/27 | 321 | 328 | 318 | 319 | 21,100 |
2011/09/26 | 340 | 340 | 317 | 317 | 21,100 |
2011/09/22 | 347 | 348 | 337 | 346 | 9,400 |
2011/09/21 | 352 | 352 | 342 | 347 | 12,400 |
2011/09/20 | 364 | 364 | 354 | 358 | 1,600 |
2011/09/16 | 358 | 367 | 358 | 365 | 2,200 |
2011/09/15 | 353 | 357 | 353 | 354 | 1,800 |
2011/09/14 | 365 | 365 | 349 | 353 | 10,300 |
2011/09/13 | 370 | 370 | 367 | 367 | 1,500 |
2011/09/12 | 359 | 377 | 359 | 370 | 7,000 |
2011/09/09 | 367 | 375 | 367 | 373 | 9,900 |
2011/09/08 | 366 | 385 | 366 | 381 | 4,300 |
2011/09/07 | 370 | 385 | 366 | 369 | 17,500 |
2011/09/06 | 371 | 383 | 358 | 363 | 16,000 |
2011/09/05 | 375 | 375 | 363 | 364 | 4,600 |
2011/09/02 | 375 | 385 | 375 | 376 | 4,700 |
2011/09/01 | 375 | 399 | 375 | 382 | 7,600 |
2011/08/31 | 357 | 389 | 350 | 389 | 24,500 |
2011/08/30 | 370 | 370 | 342 | 354 | 25,400 |
2011/08/29 | 353 | 359 | 353 | 358 | 11,800 |
2011/08/26 | 350 | 354 | 344 | 350 | 28,100 |
2011/08/25 | 339 | 359 | 339 | 350 | 16,200 |
2011/08/24 | 365 | 370 | 344 | 344 | 33,100 |
2011/08/23 | 365 | 370 | 357 | 364 | 20,200 |
2011/08/22 | 374 | 374 | 367 | 371 | 10,100 |
2011/08/19 | 370 | 373 | 367 | 371 | 32,500 |
2011/08/18 | 380 | 387 | 376 | 376 | 24,300 |
2011/08/17 | 380 | 387 | 379 | 385 | 9,600 |
2011/08/16 | 385 | 396 | 377 | 380 | 34,000 |
2011/08/15 | 390 | 405 | 375 | 381 | 32,000 |
2011/08/12 | 399 | 405 | 385 | 385 | 12,200 |
2011/08/11 | 399 | 399 | 373 | 397 | 33,700 |
2011/08/10 | 410 | 419 | 394 | 405 | 27,600 |
2011/08/09 | 380 | 395 | 370 | 393 | 34,600 |
2011/08/08 | 370 | 402 | 370 | 395 | 30,400 |
2011/08/05 | 360 | 390 | 360 | 380 | 34,500 |
2011/08/04 | 400 | 413 | 397 | 405 | 22,500 |
2011/08/03 | 410 | 410 | 399 | 403 | 41,100 |
2011/08/02 | 420 | 430 | 419 | 420 | 2,000 |
2011/08/01 | 410 | 431 | 410 | 418 | 28,300 |
2011/07/29 | 430 | 430 | 417 | 419 | 36,100 |
2011/07/28 | 440 | 445 | 432 | 433 | 18,500 |
2011/07/27 | 437 | 455 | 432 | 453 | 24,400 |
2011/07/26 | 433 | 438 | 426 | 438 | 11,300 |
2011/07/25 | 443 | 444 | 433 | 433 | 8,500 |
2011/07/22 | 453 | 453 | 431 | 440 | 19,600 |
2011/07/21 | 464 | 469 | 443 | 448 | 73,500 |
2011/07/20 | 464 | 464 | 444 | 444 | 30,300 |
2011/07/19 | 466 | 467 | 460 | 464 | 4,600 |
2011/07/15 | 470 | 472 | 462 | 469 | 10,300 |
2011/07/14 | 468 | 470 | 458 | 470 | 28,200 |
2011/07/13 | 455 | 468 | 447 | 468 | 14,200 |
2011/07/12 | 471 | 471 | 457 | 457 | 13,900 |
2011/07/11 | 467 | 474 | 451 | 463 | 8,400 |
2011/07/08 | 457 | 461 | 441 | 459 | 14,800 |
2011/07/07 | 465 | 470 | 458 | 458 | 10,600 |
2011/07/06 | 463 | 469 | 460 | 465 | 10,600 |
2011/07/05 | 461 | 470 | 460 | 465 | 17,000 |
2011/07/04 | 491 | 491 | 474 | 474 | 14,200 |
2011/07/01 | 479 | 480 | 469 | 469 | 22,500 |
2011/06/30 | 495 | 495 | 480 | 483 | 15,700 |
2011/06/29 | 500 | 504 | 481 | 490 | 27,200 |
2011/06/28 | 499 | 504 | 495 | 503 | 21,100 |
2011/06/27 | 477 | 495 | 467 | 495 | 27,400 |
2011/06/24 | 479 | 482 | 468 | 480 | 26,700 |
2011/06/23 | 489 | 493 | 475 | 485 | 36,000 |
2011/06/22 | 475 | 487 | 472 | 485 | 66,600 |
2011/06/21 | 449 | 490 | 449 | 472 | 86,900 |
2011/06/20 | 435 | 444 | 427 | 442 | 22,300 |
2011/06/17 | 415 | 434 | 415 | 423 | 24,100 |
2011/06/16 | 412 | 422 | 412 | 416 | 5,300 |
2011/06/15 | 413 | 429 | 406 | 420 | 50,900 |
2011/06/14 | 430 | 440 | 410 | 417 | 31,700 |
2011/06/13 | 430 | 444 | 421 | 444 | 34,000 |
2011/06/10 | 429 | 438 | 421 | 432 | 23,000 |
2011/06/09 | 427 | 433 | 418 | 419 | 17,700 |
2011/06/08 | 450 | 450 | 425 | 425 | 24,400 |
2011/06/07 | 460 | 460 | 441 | 450 | 29,800 |
2011/06/06 | 439 | 459 | 439 | 454 | 73,400 |
2011/06/03 | 429 | 439 | 414 | 439 | 35,800 |
2011/06/02 | 410 | 431 | 403 | 429 | 43,200 |
2011/06/01 | 419 | 420 | 412 | 412 | 24,200 |
2011/05/31 | 400 | 419 | 398 | 419 | 24,800 |
2011/05/30 | 398 | 408 | 397 | 405 | 25,000 |
2011/05/27 | 410 | 415 | 396 | 414 | 36,800 |
2011/05/26 | 374 | 410 | 361 | 410 | 64,200 |
2011/05/25 | 403 | 403 | 375 | 375 | 36,200 |
2011/05/24 | 416 | 417 | 387 | 405 | 46,000 |
2011/05/23 | 411 | 423 | 402 | 416 | 83,300 |
2011/05/20 | 400 | 430 | 400 | 410 | 248,100 |
2011/05/19 | 345 | 409 | 343 | 395 | 196,100 |
2011/05/18 | 336 | 343 | 335 | 342 | 22,700 |
2011/05/17 | 325 | 333 | 325 | 332 | 16,300 |
2011/05/16 | 318 | 330 | 318 | 325 | 17,300 |
2011/05/13 | 321 | 322 | 313 | 318 | 22,800 |
2011/05/12 | 328 | 329 | 313 | 324 | 30,200 |
2011/05/11 | 327 | 331 | 326 | 328 | 20,100 |
2011/05/10 | 338 | 339 | 327 | 327 | 34,100 |
2011/05/09 | 343 | 343 | 338 | 338 | 35,100 |
2011/05/06 | 350 | 350 | 339 | 343 | 39,000 |
2011/05/02 | 345 | 356 | 345 | 352 | 22,400 |
2011/04/28 | 343 | 355 | 335 | 353 | 85,500 |
2011/04/27 | 355 | 355 | 349 | 353 | 12,900 |
2011/04/26 | 356 | 359 | 351 | 354 | 19,300 |
2011/04/25 | 358 | 362 | 351 | 353 | 30,800 |
2011/04/22 | 359 | 364 | 352 | 363 | 27,600 |
2011/04/21 | 366 | 366 | 354 | 356 | 40,100 |
2011/04/20 | 367 | 370 | 360 | 360 | 28,000 |
2011/04/19 | 371 | 372 | 352 | 360 | 31,800 |
2011/04/18 | 379 | 379 | 367 | 374 | 16,400 |
2011/04/15 | 385 | 385 | 370 | 371 | 29,400 |
2011/04/14 | 374 | 383 | 369 | 380 | 16,800 |
2011/04/13 | 372 | 379 | 368 | 371 | 17,700 |
2011/04/12 | 386 | 386 | 365 | 379 | 49,600 |
2011/04/11 | 385 | 393 | 369 | 393 | 60,200 |
2011/04/08 | 370 | 380 | 358 | 380 | 32,900 |
2011/04/07 | 354 | 373 | 354 | 362 | 36,300 |
2011/04/06 | 336 | 371 | 333 | 370 | 114,100 |
2011/04/05 | 373 | 373 | 333 | 333 | 155,900 |
2011/04/04 | 379 | 387 | 372 | 372 | 64,800 |
2011/04/01 | 365 | 382 | 361 | 379 | 44,300 |
2011/03/31 | 376 | 376 | 360 | 375 | 32,900 |
2011/03/30 | 360 | 378 | 360 | 370 | 34,600 |
2011/03/29 | 338 | 368 | 334 | 366 | 73,400 |
2011/03/28 | 361 | 368 | 348 | 350 | 106,600 |
2011/03/25 | 391 | 405 | 371 | 376 | 121,300 |
2011/03/24 | 411 | 415 | 390 | 390 | 123,500 |
2011/03/23 | 420 | 435 | 406 | 413 | 133,200 |
2011/03/22 | 401 | 430 | 401 | 426 | 156,600 |
2011/03/18 | 306 | 376 | 306 | 374 | 271,300 |
2011/03/17 | 279 | 325 | 279 | 305 | 153,100 |
2011/03/16 | 310 | 355 | 283 | 305 | 450,000 |
2011/03/15 | 334 | 334 | 334 | 334 | 21,800 |
2011/03/14 | 414 | 414 | 414 | 414 | 33,800 |
2011/03/11 | 495 | 518 | 495 | 514 | 93,200 |
2011/03/10 | 550 | 556 | 521 | 532 | 97,000 |
2011/03/09 | 585 | 591 | 560 | 570 | 106,500 |
2011/03/08 | 565 | 591 | 561 | 583 | 59,300 |
2011/03/07 | 577 | 610 | 561 | 565 | 210,300 |
2011/03/04 | 526 | 588 | 517 | 580 | 205,300 |
2011/03/03 | 517 | 523 | 511 | 512 | 27,700 |
2011/03/02 | 525 | 529 | 510 | 516 | 90,300 |
2011/03/01 | 499 | 525 | 487 | 525 | 105,300 |
2011/02/28 | 475 | 479 | 450 | 479 | 116,900 |
2011/02/25 | 493 | 500 | 475 | 479 | 77,300 |
2011/02/24 | 510 | 526 | 498 | 500 | 65,600 |
2011/02/23 | 501 | 527 | 501 | 518 | 64,700 |
2011/02/22 | 535 | 535 | 501 | 518 | 88,200 |
2011/02/21 | 539 | 549 | 534 | 541 | 67,800 |
2011/02/18 | 514 | 550 | 502 | 549 | 124,500 |
2011/02/17 | 500 | 522 | 494 | 522 | 145,000 |
2011/02/16 | 494 | 526 | 485 | 520 | 139,500 |
2011/02/15 | 555 | 557 | 506 | 509 | 141,300 |
2011/02/14 | 504 | 563 | 480 | 549 | 312,400 |
2011/02/10 | 550 | 587 | 550 | 574 | 127,200 |
2011/02/09 | 572 | 595 | 556 | 573 | 172,100 |
2011/02/08 | 570 | 572 | 550 | 559 | 123,200 |
2011/02/07 | 511 | 556 | 511 | 550 | 192,100 |
2011/02/04 | 502 | 517 | 493 | 496 | 90,900 |
2011/02/03 | 521 | 530 | 500 | 509 | 151,800 |
2011/02/02 | 498 | 550 | 495 | 520 | 297,100 |
2011/02/01 | 455 | 486 | 452 | 486 | 173,300 |
2011/01/31 | 441 | 454 | 436 | 450 | 67,400 |
2011/01/28 | 446 | 463 | 445 | 457 | 111,400 |
2011/01/27 | 456 | 462 | 441 | 449 | 178,300 |
2011/01/26 | 446 | 462 | 436 | 462 | 206,100 |
2011/01/25 | 412 | 439 | 410 | 435 | 301,200 |
2011/01/24 | 377 | 405 | 377 | 401 | 80,700 |
2011/01/21 | 396 | 413 | 375 | 382 | 211,600 |
2011/01/20 | 385 | 392 | 382 | 389 | 56,200 |
2011/01/19 | 374 | 395 | 366 | 393 | 136,200 |
2011/01/18 | 376 | 376 | 359 | 371 | 66,700 |
2011/01/17 | 358 | 378 | 357 | 367 | 133,200 |
2011/01/14 | 361 | 361 | 354 | 356 | 69,500 |
2011/01/13 | 368 | 368 | 351 | 365 | 96,900 |
2011/01/12 | 374 | 375 | 359 | 363 | 86,300 |
2011/01/11 | 362 | 375 | 360 | 369 | 75,100 |
2011/01/07 | 342 | 370 | 340 | 355 | 162,100 |
2011/01/06 | 338 | 343 | 335 | 336 | 50,200 |
2011/01/05 | 345 | 345 | 333 | 337 | 38,800 |
2011/01/04 | 334 | 342 | 333 | 340 | 48,400 |