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 |
---|---|---|---|---|---|
2013/12/30 | 1,148 | 1,175 | 1,145 | 1,158 | 114,700 |
2013/12/27 | 1,116 | 1,155 | 1,111 | 1,149 | 159,400 |
2013/12/26 | 1,106 | 1,126 | 1,097 | 1,112 | 92,700 |
2013/12/25 | 1,110 | 1,140 | 1,106 | 1,115 | 231,700 |
2013/12/24 | 1,108 | 1,144 | 1,102 | 1,111 | 283,200 |
2013/12/20 | 1,081 | 1,120 | 1,081 | 1,117 | 284,600 |
2013/12/19 | 1,050 | 1,084 | 1,050 | 1,065 | 98,000 |
2013/12/18 | 1,091 | 1,105 | 1,038 | 1,059 | 158,300 |
2013/12/17 | 1,054 | 1,120 | 1,051 | 1,099 | 116,800 |
2013/12/16 | 1,127 | 1,130 | 1,065 | 1,077 | 81,600 |
2013/12/13 | 1,115 | 1,151 | 1,105 | 1,127 | 202,100 |
2013/12/12 | 1,080 | 1,120 | 1,066 | 1,116 | 218,400 |
2013/12/11 | 1,085 | 1,090 | 1,066 | 1,087 | 71,800 |
2013/12/10 | 1,093 | 1,093 | 1,082 | 1,085 | 69,200 |
2013/12/09 | 1,077 | 1,100 | 1,065 | 1,089 | 74,400 |
2013/12/06 | 1,042 | 1,074 | 1,042 | 1,059 | 88,800 |
2013/12/05 | 1,030 | 1,078 | 1,030 | 1,058 | 119,300 |
2013/12/04 | 1,050 | 1,050 | 1,025 | 1,026 | 115,600 |
2013/12/03 | 1,125 | 1,136 | 1,064 | 1,066 | 144,700 |
2013/12/02 | 1,030 | 1,111 | 1,024 | 1,111 | 177,300 |
2013/11/29 | 1,033 | 1,040 | 1,005 | 1,024 | 131,100 |
2013/11/28 | 998 | 1,036 | 985 | 1,032 | 118,500 |
2013/11/27 | 985 | 997 | 985 | 987 | 40,500 |
2013/11/26 | 995 | 998 | 982 | 988 | 42,400 |
2013/11/25 | 991 | 1,012 | 990 | 1,001 | 39,900 |
2013/11/22 | 998 | 1,023 | 980 | 989 | 88,700 |
2013/11/21 | 985 | 995 | 970 | 986 | 68,700 |
2013/11/20 | 995 | 1,008 | 980 | 993 | 106,800 |
2013/11/19 | 961 | 995 | 961 | 975 | 94,100 |
2013/11/18 | 955 | 998 | 946 | 987 | 190,700 |
2013/11/15 | 935 | 957 | 931 | 940 | 137,400 |
2013/11/14 | 900 | 969 | 894 | 950 | 287,000 |
2013/11/13 | 875 | 875 | 850 | 854 | 87,300 |
2013/11/12 | 855 | 871 | 853 | 860 | 132,200 |
2013/11/11 | 920 | 921 | 851 | 855 | 107,500 |
2013/11/08 | 901 | 930 | 900 | 901 | 84,000 |
2013/11/07 | 925 | 938 | 899 | 905 | 128,200 |
2013/11/06 | 950 | 953 | 926 | 931 | 70,100 |
2013/11/05 | 935 | 956 | 916 | 946 | 151,300 |
2013/11/01 | 970 | 983 | 904 | 920 | 215,900 |
2013/10/31 | 988 | 1,042 | 980 | 985 | 149,400 |
2013/10/30 | 1,051 | 1,052 | 988 | 1,005 | 232,700 |
2013/10/29 | 1,078 | 1,078 | 1,046 | 1,051 | 137,100 |
2013/10/28 | 1,099 | 1,103 | 1,061 | 1,077 | 102,000 |
2013/10/25 | 1,129 | 1,130 | 1,087 | 1,098 | 64,200 |
2013/10/24 | 1,127 | 1,128 | 1,092 | 1,120 | 106,000 |
2013/10/23 | 1,140 | 1,175 | 1,130 | 1,133 | 105,400 |
2013/10/22 | 1,117 | 1,156 | 1,114 | 1,140 | 80,400 |
2013/10/21 | 1,140 | 1,140 | 1,094 | 1,117 | 62,100 |
2013/10/18 | 1,139 | 1,173 | 1,118 | 1,130 | 66,100 |
2013/10/17 | 1,161 | 1,164 | 1,113 | 1,132 | 93,100 |
2013/10/16 | 1,164 | 1,169 | 1,152 | 1,156 | 24,600 |
2013/10/15 | 1,165 | 1,193 | 1,155 | 1,164 | 57,500 |
2013/10/11 | 1,179 | 1,249 | 1,164 | 1,175 | 241,500 |
2013/10/10 | 1,165 | 1,180 | 1,148 | 1,157 | 68,300 |
2013/10/09 | 1,041 | 1,170 | 1,038 | 1,159 | 133,700 |
2013/10/08 | 1,085 | 1,089 | 1,051 | 1,060 | 76,100 |
2013/10/07 | 1,132 | 1,150 | 1,102 | 1,108 | 87,000 |
2013/10/04 | 1,107 | 1,143 | 1,092 | 1,106 | 96,000 |
2013/10/03 | 1,057 | 1,153 | 1,047 | 1,126 | 157,500 |
2013/10/02 | 1,150 | 1,158 | 1,071 | 1,079 | 155,700 |
2013/10/01 | 1,128 | 1,183 | 1,102 | 1,152 | 135,700 |
2013/09/30 | 1,155 | 1,179 | 1,129 | 1,133 | 88,800 |
2013/09/27 | 1,191 | 1,206 | 1,161 | 1,192 | 95,600 |
2013/09/26 | 1,138 | 1,212 | 1,124 | 1,204 | 246,400 |
2013/09/25 | 1,139 | 1,150 | 1,093 | 1,112 | 77,500 |
2013/09/24 | 1,114 | 1,168 | 1,101 | 1,138 | 96,500 |
2013/09/20 | 1,117 | 1,148 | 1,114 | 1,121 | 78,600 |
2013/09/19 | 1,072 | 1,198 | 1,072 | 1,147 | 245,600 |
2013/09/18 | 1,100 | 1,146 | 1,052 | 1,081 | 305,800 |
2013/09/17 | 1,061 | 1,110 | 1,041 | 1,080 | 142,900 |
2013/09/13 | 1,078 | 1,120 | 1,051 | 1,106 | 350,800 |
2013/09/12 | 1,019 | 1,048 | 977 | 1,018 | 230,200 |
2013/09/11 | 995 | 1,043 | 970 | 1,018 | 367,200 |
2013/09/10 | 910 | 983 | 900 | 969 | 428,000 |
2013/09/09 | 923 | 923 | 891 | 896 | 99,800 |
2013/09/06 | 885 | 885 | 851 | 871 | 63,600 |
2013/09/05 | 903 | 910 | 873 | 885 | 89,000 |
2013/09/04 | 890 | 910 | 880 | 896 | 202,000 |
2013/09/03 | 805 | 954 | 805 | 912 | 434,000 |
2013/09/02 | 805 | 814 | 800 | 804 | 40,200 |
2013/08/30 | 770 | 819 | 765 | 811 | 101,600 |
2013/08/29 | 751 | 782 | 751 | 760 | 52,300 |
2013/08/28 | 751 | 768 | 748 | 756 | 76,500 |
2013/08/27 | 818 | 825 | 788 | 789 | 55,400 |
2013/08/26 | 803 | 854 | 792 | 826 | 178,500 |
2013/08/23 | 781 | 790 | 779 | 788 | 52,900 |
2013/08/22 | 777 | 805 | 777 | 782 | 60,700 |
2013/08/21 | 775 | 814 | 775 | 792 | 93,600 |
2013/08/20 | 787 | 794 | 779 | 786 | 66,200 |
2013/08/19 | 787 | 802 | 782 | 787 | 28,300 |
2013/08/16 | 790 | 798 | 781 | 785 | 49,200 |
2013/08/15 | 829 | 829 | 802 | 805 | 67,700 |
2013/08/14 | 814 | 839 | 813 | 831 | 94,400 |
2013/08/13 | 812 | 817 | 804 | 814 | 71,100 |
2013/08/12 | 815 | 824 | 812 | 815 | 115,600 |
2013/08/09 | 820 | 829 | 817 | 820 | 161,800 |
2013/08/08 | 830 | 843 | 819 | 826 | 509,100 |
2013/08/07 | 890 | 898 | 853 | 856 | 225,600 |
2013/08/06 | 962 | 978 | 880 | 903 | 592,100 |
2013/08/05 | 849 | 933 | 846 | 918 | 336,600 |
2013/08/02 | 835 | 848 | 820 | 846 | 153,900 |
2013/08/01 | 847 | 856 | 816 | 838 | 259,000 |
2013/07/31 | 870 | 903 | 841 | 880 | 158,300 |
2013/07/30 | 845 | 898 | 842 | 869 | 130,700 |
2013/07/29 | 861 | 878 | 807 | 840 | 287,500 |
2013/07/26 | 940 | 940 | 881 | 900 | 490,700 |
2013/07/25 | 931 | 979 | 896 | 940 | 1,625,900 |
2013/07/24 | 790 | 927 | 782 | 914 | 2,183,000 |
2013/07/23 | 800 | 890 | 780 | 829 | 2,788,700 |
2013/07/22 | 657 | 747 | 647 | 747 | 259,500 |
2013/07/19 | 670 | 672 | 640 | 647 | 100,700 |
2013/07/18 | 659 | 673 | 658 | 667 | 51,000 |
2013/07/17 | 685 | 688 | 660 | 665 | 79,000 |
2013/07/16 | 712 | 716 | 690 | 692 | 76,100 |
2013/07/12 | 705 | 707 | 692 | 701 | 55,500 |
2013/07/11 | 710 | 720 | 701 | 703 | 26,600 |
2013/07/10 | 725 | 737 | 709 | 713 | 45,000 |
2013/07/09 | 730 | 732 | 710 | 718 | 34,900 |
2013/07/08 | 752 | 752 | 720 | 722 | 50,600 |
2013/07/05 | 723 | 729 | 711 | 724 | 37,600 |
2013/07/04 | 703 | 714 | 702 | 708 | 35,200 |
2013/07/03 | 736 | 736 | 715 | 718 | 24,300 |
2013/07/02 | 750 | 766 | 710 | 721 | 81,000 |
2013/07/01 | 673 | 724 | 673 | 717 | 61,900 |
2013/06/28 | 643 | 683 | 633 | 681 | 74,900 |
2013/06/27 | 617 | 628 | 580 | 623 | 111,800 |
2013/06/26 | 681 | 692 | 601 | 617 | 90,400 |
2013/06/25 | 673 | 680 | 643 | 660 | 40,400 |
2013/06/24 | 686 | 709 | 683 | 684 | 32,800 |
2013/06/21 | 669 | 700 | 665 | 697 | 60,500 |
2013/06/20 | 710 | 711 | 693 | 701 | 64,400 |
2013/06/19 | 755 | 763 | 718 | 727 | 63,100 |
2013/06/18 | 766 | 769 | 737 | 754 | 32,300 |
2013/06/17 | 736 | 755 | 723 | 751 | 27,200 |
2013/06/14 | 752 | 772 | 723 | 739 | 74,600 |
2013/06/13 | 775 | 798 | 746 | 747 | 89,400 |
2013/06/12 | 779 | 805 | 767 | 805 | 51,900 |
2013/06/11 | 811 | 815 | 780 | 795 | 77,000 |
2013/06/10 | 780 | 827 | 780 | 826 | 122,900 |
2013/06/07 | 699 | 755 | 690 | 739 | 144,100 |
2013/06/06 | 811 | 828 | 742 | 744 | 182,800 |
2013/06/05 | 841 | 889 | 836 | 843 | 144,400 |
2013/06/04 | 802 | 820 | 765 | 812 | 89,300 |
2013/06/03 | 858 | 858 | 803 | 817 | 69,300 |
2013/05/31 | 848 | 880 | 836 | 872 | 87,400 |
2013/05/30 | 861 | 874 | 818 | 826 | 134,200 |
2013/05/29 | 847 | 963 | 838 | 906 | 288,100 |
2013/05/28 | 799 | 835 | 781 | 815 | 98,000 |
2013/05/27 | 848 | 848 | 791 | 813 | 110,700 |
2013/05/24 | 850 | 914 | 831 | 865 | 121,000 |
2013/05/23 | 924 | 950 | 830 | 830 | 142,000 |
2013/05/22 | 961 | 965 | 926 | 939 | 99,200 |
2013/05/21 | 1,005 | 1,021 | 966 | 968 | 106,100 |
2013/05/20 | 1,003 | 1,070 | 995 | 1,007 | 169,000 |
2013/05/17 | 989 | 1,005 | 950 | 958 | 100,400 |
2013/05/16 | 1,005 | 1,055 | 833 | 969 | 268,300 |
2013/05/15 | 1,059 | 1,085 | 994 | 1,007 | 146,100 |
2013/05/14 | 1,044 | 1,069 | 1,041 | 1,054 | 113,700 |
2013/05/13 | 1,036 | 1,050 | 1,006 | 1,017 | 87,200 |
2013/05/10 | 1,105 | 1,112 | 1,025 | 1,053 | 158,800 |
2013/05/09 | 1,110 | 1,157 | 1,072 | 1,074 | 296,400 |
2013/05/08 | 1,101 | 1,385 | 1,100 | 1,133 | 628,800 |
2013/05/07 | 961 | 1,085 | 961 | 1,085 | 330,500 |
2013/05/02 | 959 | 1,016 | 915 | 935 | 312,200 |
2013/05/01 | 850 | 974 | 842 | 974 | 472,300 |
2013/04/30 | 863 | 871 | 788 | 824 | 373,000 |
2013/04/26 | 849 | 865 | 820 | 865 | 543,300 |
2013/04/25 | 860 | 877 | 825 | 864 | 260,900 |
2013/04/24 | 846 | 878 | 826 | 846 | 212,100 |
2013/04/23 | 845 | 855 | 825 | 844 | 130,700 |
2013/04/22 | 848 | 869 | 836 | 848 | 209,900 |
2013/04/19 | 860 | 864 | 839 | 843 | 106,500 |
2013/04/18 | 797 | 883 | 766 | 860 | 373,500 |
2013/04/17 | 789 | 865 | 785 | 815 | 356,300 |
2013/04/16 | 724 | 763 | 720 | 748 | 132,700 |
2013/04/15 | 770 | 770 | 733 | 754 | 136,100 |
2013/04/12 | 714 | 790 | 710 | 760 | 363,900 |
2013/04/11 | 670 | 730 | 669 | 714 | 368,700 |
2013/04/10 | 640 | 672 | 640 | 662 | 160,500 |
2013/04/09 | 630 | 648 | 616 | 639 | 136,800 |
2013/04/08 | 618 | 639 | 602 | 626 | 130,200 |
2013/04/05 | 602 | 608 | 592 | 600 | 47,100 |
2013/04/04 | 580 | 604 | 565 | 592 | 45,300 |
2013/04/03 | 580 | 592 | 578 | 590 | 37,400 |
2013/04/02 | 525 | 580 | 522 | 570 | 112,400 |
2013/04/01 | 615 | 618 | 557 | 565 | 93,400 |
2013/03/29 | 622 | 630 | 605 | 614 | 65,600 |
2013/03/28 | 631 | 654 | 620 | 620 | 115,900 |
2013/03/27 | 625 | 626 | 617 | 625 | 44,900 |
2013/03/26 | 625 | 628 | 609 | 615 | 52,800 |
2013/03/25 | 628 | 630 | 605 | 625 | 88,500 |
2013/03/22 | 613 | 613 | 592 | 598 | 99,300 |
2013/03/21 | 585 | 624 | 585 | 603 | 170,900 |
2013/03/19 | 589 | 595 | 573 | 579 | 87,500 |
2013/03/18 | 598 | 599 | 582 | 586 | 94,100 |
2013/03/15 | 609 | 628 | 605 | 605 | 130,100 |
2013/03/14 | 592 | 624 | 592 | 613 | 124,100 |
2013/03/13 | 615 | 626 | 597 | 605 | 155,000 |
2013/03/12 | 653 | 657 | 619 | 624 | 148,300 |
2013/03/11 | 675 | 679 | 650 | 652 | 142,500 |
2013/03/08 | 654 | 665 | 641 | 665 | 216,400 |
2013/03/07 | 640 | 654 | 636 | 640 | 134,000 |
2013/03/06 | 650 | 690 | 627 | 632 | 736,300 |
2013/03/05 | 633 | 643 | 590 | 600 | 237,500 |
2013/03/04 | 650 | 660 | 608 | 630 | 245,100 |
2013/03/01 | 594 | 650 | 589 | 650 | 327,900 |
2013/02/28 | 590 | 600 | 580 | 594 | 177,000 |
2013/02/27 | 565 | 585 | 552 | 580 | 199,600 |
2013/02/26 | 545 | 560 | 516 | 557 | 145,200 |
2013/02/25 | 546 | 547 | 537 | 547 | 57,300 |
2013/02/22 | 520 | 540 | 508 | 536 | 87,500 |
2013/02/21 | 520 | 549 | 520 | 530 | 165,700 |
2013/02/20 | 529 | 530 | 510 | 520 | 122,300 |
2013/02/19 | 501 | 550 | 486 | 520 | 231,400 |
2013/02/18 | 469 | 520 | 460 | 506 | 336,800 |
2013/02/15 | 453 | 453 | 420 | 445 | 98,200 |
2013/02/14 | 470 | 476 | 434 | 455 | 203,700 |
2013/02/13 | 480 | 495 | 458 | 470 | 321,500 |
2013/02/12 | 450 | 469 | 450 | 452 | 81,200 |
2013/02/08 | 451 | 469 | 451 | 452 | 120,600 |
2013/02/07 | 449 | 457 | 445 | 455 | 71,100 |
2013/02/06 | 458 | 458 | 449 | 456 | 63,400 |
2013/02/05 | 457 | 468 | 440 | 440 | 221,800 |
2013/02/04 | 458 | 462 | 453 | 455 | 195,700 |
2013/02/01 | 426 | 450 | 413 | 442 | 162,700 |
2013/01/31 | 399 | 440 | 399 | 432 | 211,700 |
2013/01/30 | 385 | 399 | 383 | 399 | 51,700 |
2013/01/29 | 380 | 395 | 379 | 390 | 117,800 |
2013/01/28 | 369 | 377 | 367 | 373 | 87,800 |
2013/01/25 | 368 | 373 | 364 | 370 | 54,700 |
2013/01/24 | 361 | 367 | 361 | 364 | 23,700 |
2013/01/23 | 365 | 368 | 364 | 365 | 24,200 |
2013/01/22 | 369 | 369 | 363 | 367 | 24,400 |
2013/01/21 | 363 | 368 | 363 | 368 | 24,300 |
2013/01/18 | 367 | 375 | 367 | 371 | 11,800 |
2013/01/17 | 361 | 367 | 361 | 366 | 12,600 |
2013/01/16 | 370 | 374 | 362 | 362 | 25,600 |
2013/01/15 | 376 | 376 | 367 | 369 | 21,000 |
2013/01/11 | 373 | 376 | 370 | 375 | 25,700 |
2013/01/10 | 371 | 371 | 365 | 369 | 16,000 |
2013/01/09 | 367 | 371 | 361 | 368 | 24,000 |
2013/01/08 | 369 | 372 | 368 | 372 | 26,000 |
2013/01/07 | 360 | 369 | 360 | 365 | 18,900 |
2013/01/04 | 356 | 358 | 353 | 358 | 26,300 |