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 |
|---|---|---|---|---|---|
| 2014/12/30 | 1,795 | 1,809 | 1,770 | 1,794 | 101,000 |
| 2014/12/29 | 1,758 | 1,805 | 1,758 | 1,792 | 111,700 |
| 2014/12/26 | 1,739 | 1,789 | 1,732 | 1,781 | 147,100 |
| 2014/12/25 | 1,739 | 1,789 | 1,726 | 1,773 | 302,700 |
| 2014/12/24 | 1,749 | 1,762 | 1,724 | 1,735 | 158,000 |
| 2014/12/22 | 1,725 | 1,750 | 1,714 | 1,741 | 100,500 |
| 2014/12/19 | 1,736 | 1,753 | 1,709 | 1,727 | 80,400 |
| 2014/12/18 | 1,740 | 1,770 | 1,725 | 1,730 | 83,200 |
| 2014/12/17 | 1,720 | 1,742 | 1,690 | 1,723 | 113,600 |
| 2014/12/16 | 1,736 | 1,761 | 1,721 | 1,738 | 120,000 |
| 2014/12/15 | 1,721 | 1,774 | 1,716 | 1,752 | 102,500 |
| 2014/12/12 | 1,694 | 1,749 | 1,690 | 1,737 | 164,900 |
| 2014/12/11 | 1,675 | 1,695 | 1,640 | 1,688 | 87,100 |
| 2014/12/10 | 1,660 | 1,697 | 1,659 | 1,675 | 97,400 |
| 2014/12/09 | 1,658 | 1,705 | 1,658 | 1,670 | 152,300 |
| 2014/12/08 | 1,700 | 1,703 | 1,656 | 1,659 | 165,900 |
| 2014/12/05 | 1,662 | 1,699 | 1,647 | 1,685 | 152,900 |
| 2014/12/04 | 1,700 | 1,701 | 1,663 | 1,667 | 109,900 |
| 2014/12/03 | 1,675 | 1,704 | 1,669 | 1,691 | 160,400 |
| 2014/12/02 | 1,690 | 1,708 | 1,655 | 1,661 | 113,100 |
| 2014/12/01 | 1,687 | 1,709 | 1,654 | 1,684 | 153,100 |
| 2014/11/28 | 1,662 | 1,710 | 1,662 | 1,694 | 232,300 |
| 2014/11/27 | 1,620 | 1,680 | 1,620 | 1,646 | 176,800 |
| 2014/11/26 | 1,618 | 1,636 | 1,606 | 1,618 | 112,700 |
| 2014/11/25 | 1,612 | 1,647 | 1,610 | 1,624 | 81,600 |
| 2014/11/21 | 1,620 | 1,637 | 1,606 | 1,610 | 127,300 |
| 2014/11/20 | 1,662 | 1,675 | 1,605 | 1,615 | 155,100 |
| 2014/11/19 | 1,692 | 1,692 | 1,656 | 1,660 | 50,200 |
| 2014/11/18 | 1,645 | 1,678 | 1,637 | 1,669 | 74,600 |
| 2014/11/17 | 1,700 | 1,710 | 1,640 | 1,643 | 125,200 |
| 2014/11/14 | 1,670 | 1,695 | 1,637 | 1,679 | 150,500 |
| 2014/11/13 | 1,698 | 1,715 | 1,635 | 1,659 | 431,800 |
| 2014/11/12 | 1,815 | 1,818 | 1,706 | 1,726 | 301,400 |
| 2014/11/11 | 1,760 | 1,822 | 1,759 | 1,797 | 354,700 |
| 2014/11/10 | 1,702 | 1,768 | 1,691 | 1,748 | 319,700 |
| 2014/11/07 | 1,580 | 1,734 | 1,579 | 1,729 | 699,200 |
| 2014/11/06 | 1,564 | 1,598 | 1,526 | 1,531 | 152,400 |
| 2014/11/05 | 1,601 | 1,610 | 1,541 | 1,564 | 157,500 |
| 2014/11/04 | 1,643 | 1,643 | 1,576 | 1,601 | 186,400 |
| 2014/10/31 | 1,541 | 1,594 | 1,505 | 1,580 | 393,000 |
| 2014/10/30 | 1,515 | 1,515 | 1,473 | 1,486 | 124,100 |
| 2014/10/29 | 1,518 | 1,521 | 1,492 | 1,516 | 144,100 |
| 2014/10/28 | 1,460 | 1,505 | 1,444 | 1,505 | 152,600 |
| 2014/10/27 | 1,448 | 1,495 | 1,423 | 1,480 | 225,800 |
| 2014/10/24 | 1,492 | 1,499 | 1,440 | 1,450 | 215,300 |
| 2014/10/23 | 1,481 | 1,488 | 1,436 | 1,480 | 240,200 |
| 2014/10/22 | 1,522 | 1,523 | 1,474 | 1,501 | 158,900 |
| 2014/10/21 | 1,520 | 1,527 | 1,486 | 1,489 | 96,700 |
| 2014/10/20 | 1,516 | 1,536 | 1,480 | 1,525 | 139,100 |
| 2014/10/17 | 1,444 | 1,480 | 1,435 | 1,443 | 133,800 |
| 2014/10/16 | 1,456 | 1,466 | 1,421 | 1,426 | 143,100 |
| 2014/10/15 | 1,457 | 1,481 | 1,445 | 1,474 | 180,700 |
| 2014/10/14 | 1,400 | 1,469 | 1,381 | 1,458 | 186,500 |
| 2014/10/10 | 1,406 | 1,460 | 1,405 | 1,440 | 163,100 |
| 2014/10/09 | 1,511 | 1,532 | 1,462 | 1,466 | 223,300 |
| 2014/10/08 | 1,536 | 1,565 | 1,505 | 1,509 | 275,500 |
| 2014/10/07 | 1,628 | 1,628 | 1,548 | 1,554 | 463,600 |
| 2014/10/06 | 1,670 | 1,718 | 1,653 | 1,658 | 220,300 |
| 2014/10/03 | 1,644 | 1,698 | 1,630 | 1,651 | 122,100 |
| 2014/10/02 | 1,701 | 1,710 | 1,650 | 1,654 | 290,600 |
| 2014/10/01 | 1,714 | 1,782 | 1,703 | 1,746 | 290,100 |
| 2014/09/30 | 1,720 | 1,748 | 1,677 | 1,697 | 216,000 |
| 2014/09/29 | 1,670 | 1,772 | 1,611 | 1,752 | 363,200 |
| 2014/09/26 | 1,602 | 1,646 | 1,588 | 1,630 | 216,200 |
| 2014/09/25 | 1,615 | 1,666 | 1,608 | 1,619 | 379,900 |
| 2014/09/24 | 1,609 | 1,639 | 1,591 | 1,620 | 202,800 |
| 2014/09/22 | 1,618 | 1,631 | 1,602 | 1,609 | 116,800 |
| 2014/09/19 | 1,639 | 1,650 | 1,615 | 1,628 | 142,200 |
| 2014/09/18 | 1,632 | 1,664 | 1,625 | 1,651 | 242,300 |
| 2014/09/17 | 1,698 | 1,718 | 1,682 | 1,685 | 108,400 |
| 2014/09/16 | 1,686 | 1,731 | 1,674 | 1,715 | 139,300 |
| 2014/09/12 | 1,692 | 1,732 | 1,661 | 1,686 | 194,300 |
| 2014/09/11 | 1,739 | 1,742 | 1,683 | 1,692 | 110,600 |
| 2014/09/10 | 1,757 | 1,764 | 1,721 | 1,742 | 138,600 |
| 2014/09/09 | 1,768 | 1,809 | 1,753 | 1,766 | 193,000 |
| 2014/09/08 | 1,718 | 1,795 | 1,698 | 1,780 | 320,500 |
| 2014/09/05 | 1,770 | 1,772 | 1,681 | 1,691 | 234,600 |
| 2014/09/04 | 1,755 | 1,778 | 1,700 | 1,738 | 212,600 |
| 2014/09/03 | 1,780 | 1,847 | 1,760 | 1,779 | 437,300 |
| 2014/09/02 | 1,725 | 1,797 | 1,725 | 1,780 | 449,800 |
| 2014/09/01 | 1,605 | 1,765 | 1,605 | 1,725 | 735,200 |
| 2014/08/29 | 1,515 | 1,630 | 1,511 | 1,601 | 385,000 |
| 2014/08/28 | 1,560 | 1,565 | 1,510 | 1,515 | 215,700 |
| 2014/08/27 | 1,480 | 1,578 | 1,480 | 1,574 | 389,500 |
| 2014/08/26 | 1,505 | 1,529 | 1,474 | 1,504 | 234,900 |
| 2014/08/25 | 1,447 | 1,493 | 1,447 | 1,492 | 219,300 |
| 2014/08/22 | 1,385 | 1,447 | 1,379 | 1,445 | 334,900 |
| 2014/08/21 | 1,380 | 1,381 | 1,351 | 1,376 | 101,700 |
| 2014/08/20 | 1,353 | 1,393 | 1,353 | 1,370 | 91,600 |
| 2014/08/19 | 1,405 | 1,414 | 1,338 | 1,352 | 194,500 |
| 2014/08/18 | 1,371 | 1,418 | 1,370 | 1,403 | 180,100 |
| 2014/08/15 | 1,342 | 1,363 | 1,330 | 1,362 | 101,900 |
| 2014/08/14 | 1,310 | 1,330 | 1,309 | 1,320 | 55,800 |
| 2014/08/13 | 1,314 | 1,326 | 1,303 | 1,306 | 57,800 |
| 2014/08/12 | 1,345 | 1,355 | 1,309 | 1,314 | 97,100 |
| 2014/08/11 | 1,339 | 1,365 | 1,315 | 1,350 | 160,300 |
| 2014/08/08 | 1,348 | 1,348 | 1,270 | 1,291 | 174,700 |
| 2014/08/07 | 1,336 | 1,370 | 1,318 | 1,349 | 160,600 |
| 2014/08/06 | 1,332 | 1,360 | 1,310 | 1,323 | 158,500 |
| 2014/08/05 | 1,385 | 1,393 | 1,332 | 1,332 | 165,500 |
| 2014/08/04 | 1,400 | 1,426 | 1,391 | 1,395 | 251,900 |
| 2014/08/01 | 1,334 | 1,410 | 1,330 | 1,382 | 420,100 |
| 2014/07/31 | 1,465 | 1,476 | 1,280 | 1,333 | 828,200 |
| 2014/07/30 | 1,500 | 1,501 | 1,461 | 1,481 | 117,500 |
| 2014/07/29 | 1,479 | 1,509 | 1,478 | 1,500 | 91,900 |
| 2014/07/28 | 1,452 | 1,487 | 1,450 | 1,482 | 76,800 |
| 2014/07/25 | 1,458 | 1,467 | 1,440 | 1,462 | 102,600 |
| 2014/07/24 | 1,480 | 1,503 | 1,453 | 1,458 | 100,700 |
| 2014/07/23 | 1,495 | 1,514 | 1,482 | 1,486 | 60,700 |
| 2014/07/22 | 1,481 | 1,517 | 1,466 | 1,500 | 97,600 |
| 2014/07/18 | 1,484 | 1,503 | 1,470 | 1,479 | 107,700 |
| 2014/07/17 | 1,546 | 1,563 | 1,485 | 1,494 | 229,400 |
| 2014/07/16 | 1,582 | 1,595 | 1,547 | 1,548 | 103,100 |
| 2014/07/15 | 1,548 | 1,618 | 1,535 | 1,584 | 365,500 |
| 2014/07/14 | 1,521 | 1,546 | 1,494 | 1,516 | 142,700 |
| 2014/07/11 | 1,497 | 1,534 | 1,478 | 1,522 | 180,800 |
| 2014/07/10 | 1,594 | 1,638 | 1,534 | 1,537 | 304,400 |
| 2014/07/09 | 1,614 | 1,617 | 1,530 | 1,542 | 229,400 |
| 2014/07/08 | 1,613 | 1,659 | 1,595 | 1,643 | 144,300 |
| 2014/07/07 | 1,580 | 1,664 | 1,579 | 1,620 | 256,600 |
| 2014/07/04 | 1,579 | 1,598 | 1,557 | 1,575 | 173,300 |
| 2014/07/03 | 1,566 | 1,575 | 1,529 | 1,556 | 138,600 |
| 2014/07/02 | 1,549 | 1,594 | 1,534 | 1,575 | 571,400 |
| 2014/07/01 | 1,459 | 1,534 | 1,448 | 1,529 | 232,800 |
| 2014/06/30 | 1,431 | 1,469 | 1,422 | 1,457 | 124,700 |
| 2014/06/27 | 1,458 | 1,497 | 1,413 | 1,428 | 175,100 |
| 2014/06/26 | 1,442 | 1,465 | 1,432 | 1,458 | 80,300 |
| 2014/06/25 | 1,475 | 1,490 | 1,443 | 1,448 | 206,300 |
| 2014/06/24 | 1,472 | 1,488 | 1,457 | 1,472 | 171,000 |
| 2014/06/23 | 1,493 | 1,499 | 1,460 | 1,474 | 279,100 |
| 2014/06/20 | 1,592 | 1,595 | 1,490 | 1,507 | 213,600 |
| 2014/06/19 | 1,559 | 1,605 | 1,546 | 1,561 | 290,500 |
| 2014/06/18 | 1,544 | 1,566 | 1,538 | 1,549 | 119,400 |
| 2014/06/17 | 1,536 | 1,548 | 1,521 | 1,535 | 111,900 |
| 2014/06/16 | 1,534 | 1,547 | 1,520 | 1,536 | 120,400 |
| 2014/06/13 | 1,482 | 1,518 | 1,482 | 1,514 | 129,500 |
| 2014/06/12 | 1,530 | 1,578 | 1,493 | 1,516 | 263,600 |
| 2014/06/11 | 1,485 | 1,537 | 1,455 | 1,533 | 151,100 |
| 2014/06/10 | 1,509 | 1,550 | 1,487 | 1,494 | 279,900 |
| 2014/06/09 | 1,465 | 1,475 | 1,450 | 1,457 | 97,900 |
| 2014/06/06 | 1,441 | 1,457 | 1,415 | 1,435 | 95,600 |
| 2014/06/05 | 1,467 | 1,473 | 1,390 | 1,423 | 171,400 |
| 2014/06/04 | 1,464 | 1,484 | 1,440 | 1,465 | 155,900 |
| 2014/06/03 | 1,435 | 1,475 | 1,408 | 1,464 | 179,200 |
| 2014/06/02 | 1,422 | 1,435 | 1,396 | 1,407 | 97,800 |
| 2014/05/30 | 1,430 | 1,430 | 1,378 | 1,399 | 75,000 |
| 2014/05/29 | 1,429 | 1,449 | 1,418 | 1,427 | 131,900 |
| 2014/05/28 | 1,385 | 1,442 | 1,385 | 1,429 | 238,300 |
| 2014/05/27 | 1,360 | 1,394 | 1,342 | 1,351 | 183,900 |
| 2014/05/26 | 1,300 | 1,364 | 1,286 | 1,341 | 143,600 |
| 2014/05/23 | 1,267 | 1,285 | 1,250 | 1,271 | 91,100 |
| 2014/05/22 | 1,249 | 1,300 | 1,245 | 1,267 | 124,200 |
| 2014/05/21 | 1,240 | 1,257 | 1,220 | 1,234 | 94,900 |
| 2014/05/20 | 1,229 | 1,287 | 1,211 | 1,217 | 143,200 |
| 2014/05/19 | 1,322 | 1,322 | 1,229 | 1,237 | 175,100 |
| 2014/05/16 | 1,291 | 1,358 | 1,272 | 1,321 | 179,700 |
| 2014/05/15 | 1,220 | 1,336 | 1,220 | 1,326 | 302,900 |
| 2014/05/14 | 1,225 | 1,266 | 1,218 | 1,240 | 160,900 |
| 2014/05/13 | 1,270 | 1,287 | 1,216 | 1,219 | 159,400 |
| 2014/05/12 | 1,281 | 1,291 | 1,242 | 1,243 | 199,700 |
| 2014/05/09 | 1,365 | 1,369 | 1,293 | 1,301 | 195,900 |
| 2014/05/08 | 1,390 | 1,403 | 1,349 | 1,378 | 166,700 |
| 2014/05/07 | 1,432 | 1,439 | 1,368 | 1,369 | 203,500 |
| 2014/05/02 | 1,450 | 1,509 | 1,412 | 1,462 | 376,700 |
| 2014/05/01 | 1,287 | 1,385 | 1,285 | 1,367 | 284,100 |
| 2014/04/30 | 1,393 | 1,393 | 1,260 | 1,275 | 360,300 |
| 2014/04/28 | 1,371 | 1,387 | 1,352 | 1,374 | 219,300 |
| 2014/04/25 | 1,400 | 1,422 | 1,384 | 1,398 | 105,600 |
| 2014/04/24 | 1,417 | 1,472 | 1,396 | 1,401 | 207,100 |
| 2014/04/23 | 1,425 | 1,468 | 1,402 | 1,426 | 111,400 |
| 2014/04/22 | 1,440 | 1,507 | 1,424 | 1,433 | 160,900 |
| 2014/04/21 | 1,482 | 1,500 | 1,432 | 1,449 | 185,100 |
| 2014/04/18 | 1,419 | 1,519 | 1,405 | 1,502 | 297,000 |
| 2014/04/17 | 1,420 | 1,434 | 1,381 | 1,392 | 167,300 |
| 2014/04/16 | 1,380 | 1,414 | 1,365 | 1,404 | 186,300 |
| 2014/04/15 | 1,434 | 1,448 | 1,380 | 1,384 | 146,900 |
| 2014/04/14 | 1,420 | 1,470 | 1,407 | 1,412 | 179,700 |
| 2014/04/11 | 1,428 | 1,466 | 1,414 | 1,417 | 291,300 |
| 2014/04/10 | 1,564 | 1,586 | 1,471 | 1,492 | 256,600 |
| 2014/04/09 | 1,572 | 1,578 | 1,540 | 1,546 | 324,500 |
| 2014/04/08 | 1,533 | 1,598 | 1,513 | 1,581 | 526,700 |
| 2014/04/07 | 1,504 | 1,523 | 1,450 | 1,512 | 211,300 |
| 2014/04/04 | 1,505 | 1,557 | 1,505 | 1,530 | 214,900 |
| 2014/04/03 | 1,486 | 1,535 | 1,482 | 1,517 | 222,500 |
| 2014/04/02 | 1,484 | 1,550 | 1,475 | 1,517 | 288,100 |
| 2014/04/01 | 1,479 | 1,484 | 1,418 | 1,457 | 227,600 |
| 2014/03/31 | 1,513 | 1,530 | 1,440 | 1,466 | 403,900 |
| 2014/03/28 | 1,444 | 1,532 | 1,429 | 1,515 | 406,500 |
| 2014/03/27 | 1,376 | 1,419 | 1,290 | 1,415 | 312,900 |
| 2014/03/26 | 1,389 | 1,420 | 1,338 | 1,376 | 256,000 |
| 2014/03/25 | 1,460 | 1,500 | 1,388 | 1,393 | 313,000 |
| 2014/03/24 | 1,460 | 1,469 | 1,397 | 1,432 | 459,900 |
| 2014/03/20 | 1,330 | 1,464 | 1,327 | 1,446 | 559,700 |
| 2014/03/19 | 1,310 | 1,380 | 1,294 | 1,350 | 402,700 |
| 2014/03/18 | 1,290 | 1,329 | 1,270 | 1,303 | 291,400 |
| 2014/03/17 | 1,279 | 1,308 | 1,221 | 1,229 | 200,600 |
| 2014/03/14 | 1,266 | 1,333 | 1,250 | 1,289 | 401,400 |
| 2014/03/13 | 1,233 | 1,294 | 1,230 | 1,277 | 327,500 |
| 2014/03/12 | 1,228 | 1,238 | 1,201 | 1,226 | 203,600 |
| 2014/03/11 | 1,241 | 1,278 | 1,207 | 1,240 | 367,800 |
| 2014/03/10 | 1,137 | 1,248 | 1,122 | 1,240 | 551,500 |
| 2014/03/07 | 1,101 | 1,209 | 1,101 | 1,149 | 869,500 |
| 2014/03/06 | 996 | 1,074 | 995 | 1,071 | 648,900 |
| 2014/03/05 | 970 | 995 | 970 | 981 | 256,100 |
| 2014/03/04 | 930 | 964 | 930 | 954 | 236,800 |
| 2014/03/03 | 944 | 961 | 920 | 955 | 166,500 |
| 2014/02/28 | 952 | 958 | 932 | 944 | 167,400 |
| 2014/02/27 | 1,000 | 1,001 | 961 | 963 | 284,400 |
| 2014/02/26 | 1,036 | 1,049 | 1,017 | 1,022 | 70,300 |
| 2014/02/25 | 1,036 | 1,062 | 1,026 | 1,042 | 108,000 |
| 2014/02/24 | 1,057 | 1,072 | 1,032 | 1,040 | 90,300 |
| 2014/02/21 | 1,072 | 1,094 | 1,064 | 1,074 | 47,700 |
| 2014/02/20 | 1,076 | 1,097 | 1,041 | 1,045 | 59,900 |
| 2014/02/19 | 1,084 | 1,107 | 1,067 | 1,094 | 68,500 |
| 2014/02/18 | 1,060 | 1,118 | 1,025 | 1,098 | 163,100 |
| 2014/02/17 | 1,055 | 1,116 | 1,024 | 1,074 | 251,700 |
| 2014/02/14 | 1,112 | 1,112 | 999 | 1,024 | 250,000 |
| 2014/02/13 | 1,120 | 1,150 | 1,042 | 1,052 | 143,000 |
| 2014/02/12 | 1,161 | 1,189 | 1,130 | 1,138 | 96,300 |
| 2014/02/10 | 1,148 | 1,194 | 1,148 | 1,181 | 189,900 |
| 2014/02/07 | 1,092 | 1,149 | 1,080 | 1,118 | 159,400 |
| 2014/02/06 | 990 | 1,085 | 987 | 1,062 | 126,700 |
| 2014/02/05 | 963 | 990 | 932 | 951 | 88,900 |
| 2014/02/04 | 960 | 1,003 | 939 | 940 | 126,200 |
| 2014/02/03 | 1,110 | 1,111 | 1,021 | 1,032 | 127,900 |
| 2014/01/31 | 1,180 | 1,197 | 1,116 | 1,141 | 67,300 |
| 2014/01/30 | 1,158 | 1,167 | 1,130 | 1,156 | 61,700 |
| 2014/01/29 | 1,131 | 1,196 | 1,131 | 1,192 | 78,100 |
| 2014/01/28 | 1,159 | 1,194 | 1,090 | 1,110 | 132,800 |
| 2014/01/27 | 1,140 | 1,182 | 1,115 | 1,155 | 106,200 |
| 2014/01/24 | 1,193 | 1,218 | 1,180 | 1,198 | 68,900 |
| 2014/01/23 | 1,216 | 1,233 | 1,211 | 1,222 | 74,800 |
| 2014/01/22 | 1,210 | 1,235 | 1,201 | 1,234 | 59,000 |
| 2014/01/21 | 1,222 | 1,222 | 1,200 | 1,215 | 65,400 |
| 2014/01/20 | 1,195 | 1,238 | 1,195 | 1,222 | 88,700 |
| 2014/01/17 | 1,190 | 1,219 | 1,175 | 1,195 | 101,300 |
| 2014/01/16 | 1,159 | 1,209 | 1,153 | 1,195 | 256,000 |
| 2014/01/15 | 1,284 | 1,350 | 1,128 | 1,151 | 449,400 |
| 2014/01/14 | 1,291 | 1,330 | 1,263 | 1,275 | 133,000 |
| 2014/01/10 | 1,265 | 1,372 | 1,265 | 1,340 | 263,700 |
| 2014/01/09 | 1,272 | 1,292 | 1,249 | 1,259 | 113,100 |
| 2014/01/08 | 1,234 | 1,290 | 1,234 | 1,269 | 175,600 |
| 2014/01/07 | 1,159 | 1,220 | 1,153 | 1,214 | 168,400 |
| 2014/01/06 | 1,158 | 1,159 | 1,134 | 1,150 | 59,000 |