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 |
|---|---|---|---|---|---|
| 2016/12/30 | 3,470 | 3,705 | 3,470 | 3,645 | 497,400 |
| 2016/12/29 | 3,500 | 3,535 | 3,410 | 3,475 | 195,600 |
| 2016/12/28 | 3,370 | 3,540 | 3,350 | 3,475 | 283,700 |
| 2016/12/27 | 3,400 | 3,415 | 3,350 | 3,380 | 399,700 |
| 2016/12/26 | 3,185 | 3,385 | 3,185 | 3,340 | 501,400 |
| 2016/12/22 | 3,310 | 3,325 | 3,165 | 3,185 | 939,100 |
| 2016/12/21 | 3,510 | 3,535 | 3,470 | 3,525 | 267,200 |
| 2016/12/20 | 3,565 | 3,565 | 3,485 | 3,515 | 238,700 |
| 2016/12/19 | 3,520 | 3,575 | 3,475 | 3,565 | 170,600 |
| 2016/12/16 | 3,610 | 3,685 | 3,525 | 3,550 | 211,400 |
| 2016/12/15 | 3,780 | 3,895 | 3,530 | 3,635 | 747,200 |
| 2016/12/14 | 3,730 | 3,775 | 3,625 | 3,640 | 312,900 |
| 2016/12/13 | 3,440 | 3,665 | 3,405 | 3,635 | 360,400 |
| 2016/12/12 | 3,350 | 3,515 | 3,340 | 3,475 | 270,100 |
| 2016/12/09 | 3,230 | 3,375 | 3,200 | 3,300 | 291,800 |
| 2016/12/08 | 3,390 | 3,405 | 3,285 | 3,300 | 231,800 |
| 2016/12/07 | 3,460 | 3,490 | 3,360 | 3,390 | 227,700 |
| 2016/12/06 | 3,505 | 3,510 | 3,365 | 3,445 | 236,600 |
| 2016/12/05 | 3,490 | 3,510 | 3,435 | 3,440 | 144,600 |
| 2016/12/02 | 3,630 | 3,635 | 3,515 | 3,535 | 225,200 |
| 2016/12/01 | 3,670 | 3,685 | 3,620 | 3,635 | 160,000 |
| 2016/11/30 | 3,695 | 3,715 | 3,600 | 3,625 | 263,800 |
| 2016/11/29 | 3,760 | 3,760 | 3,670 | 3,685 | 173,100 |
| 2016/11/28 | 3,665 | 3,775 | 3,640 | 3,765 | 285,000 |
| 2016/11/25 | 3,635 | 3,655 | 3,570 | 3,625 | 261,800 |
| 2016/11/24 | 3,740 | 3,740 | 3,620 | 3,635 | 226,100 |
| 2016/11/22 | 3,705 | 3,755 | 3,675 | 3,745 | 186,800 |
| 2016/11/21 | 3,810 | 3,815 | 3,715 | 3,725 | 177,300 |
| 2016/11/18 | 3,770 | 3,825 | 3,710 | 3,825 | 151,300 |
| 2016/11/17 | 3,785 | 3,815 | 3,720 | 3,745 | 148,400 |
| 2016/11/16 | 3,620 | 3,770 | 3,600 | 3,760 | 289,100 |
| 2016/11/15 | 3,595 | 3,600 | 3,460 | 3,565 | 275,100 |
| 2016/11/14 | 3,660 | 3,740 | 3,565 | 3,605 | 274,000 |
| 2016/11/11 | 3,850 | 3,850 | 3,630 | 3,660 | 187,500 |
| 2016/11/10 | 3,845 | 3,870 | 3,730 | 3,780 | 200,600 |
| 2016/11/09 | 3,835 | 3,835 | 3,485 | 3,595 | 417,500 |
| 2016/11/08 | 3,880 | 3,915 | 3,780 | 3,805 | 143,200 |
| 2016/11/07 | 3,850 | 3,930 | 3,825 | 3,835 | 229,200 |
| 2016/11/04 | 4,000 | 4,015 | 3,775 | 3,785 | 465,500 |
| 2016/11/02 | 4,140 | 4,150 | 3,980 | 4,015 | 271,800 |
| 2016/11/01 | 4,040 | 4,165 | 4,025 | 4,150 | 492,000 |
| 2016/10/31 | 3,660 | 4,045 | 3,660 | 3,990 | 799,200 |
| 2016/10/28 | 4,060 | 4,075 | 3,930 | 3,930 | 291,400 |
| 2016/10/27 | 4,060 | 4,110 | 4,010 | 4,040 | 143,000 |
| 2016/10/26 | 3,985 | 4,060 | 3,985 | 4,035 | 105,400 |
| 2016/10/25 | 4,140 | 4,140 | 3,970 | 3,985 | 212,300 |
| 2016/10/24 | 4,000 | 4,140 | 4,000 | 4,125 | 216,000 |
| 2016/10/21 | 4,010 | 4,040 | 3,925 | 3,980 | 282,800 |
| 2016/10/20 | 4,100 | 4,100 | 4,010 | 4,035 | 189,900 |
| 2016/10/19 | 4,150 | 4,155 | 4,060 | 4,080 | 220,200 |
| 2016/10/18 | 4,090 | 4,180 | 4,080 | 4,170 | 169,100 |
| 2016/10/17 | 4,200 | 4,200 | 4,070 | 4,130 | 194,800 |
| 2016/10/14 | 4,120 | 4,220 | 4,120 | 4,195 | 249,200 |
| 2016/10/13 | 4,045 | 4,145 | 3,990 | 4,130 | 219,500 |
| 2016/10/12 | 4,150 | 4,220 | 4,030 | 4,045 | 218,800 |
| 2016/10/11 | 4,005 | 4,190 | 3,970 | 4,150 | 277,100 |
| 2016/10/07 | 4,125 | 4,145 | 3,985 | 4,020 | 281,000 |
| 2016/10/06 | 4,175 | 4,180 | 4,040 | 4,175 | 260,300 |
| 2016/10/05 | 4,255 | 4,285 | 4,125 | 4,150 | 271,000 |
| 2016/10/04 | 4,250 | 4,315 | 4,160 | 4,235 | 256,500 |
| 2016/10/03 | 4,320 | 4,380 | 4,215 | 4,250 | 275,700 |
| 2016/09/30 | 4,380 | 4,545 | 4,310 | 4,380 | 696,300 |
| 2016/09/29 | 4,285 | 4,375 | 4,115 | 4,310 | 472,100 |
| 2016/09/28 | 4,075 | 4,320 | 4,075 | 4,305 | 525,000 |
| 2016/09/27 | 3,930 | 4,130 | 3,880 | 4,130 | 498,000 |
| 2016/09/26 | 3,865 | 3,990 | 3,780 | 3,905 | 308,500 |
| 2016/09/23 | 3,650 | 3,850 | 3,615 | 3,845 | 331,700 |
| 2016/09/21 | 3,700 | 3,730 | 3,575 | 3,645 | 255,800 |
| 2016/09/20 | 3,605 | 3,655 | 3,560 | 3,620 | 202,000 |
| 2016/09/16 | 3,630 | 3,670 | 3,620 | 3,655 | 160,100 |
| 2016/09/15 | 3,595 | 3,715 | 3,565 | 3,590 | 212,900 |
| 2016/09/14 | 3,730 | 3,745 | 3,620 | 3,650 | 281,400 |
| 2016/09/13 | 3,900 | 3,925 | 3,705 | 3,800 | 345,500 |
| 2016/09/12 | 3,955 | 4,030 | 3,855 | 3,870 | 327,500 |
| 2016/09/09 | 3,895 | 4,095 | 3,835 | 4,080 | 421,500 |
| 2016/09/08 | 3,830 | 3,910 | 3,780 | 3,900 | 241,800 |
| 2016/09/07 | 3,800 | 3,975 | 3,790 | 3,900 | 358,000 |
| 2016/09/06 | 3,665 | 3,790 | 3,605 | 3,775 | 199,100 |
| 2016/09/05 | 3,620 | 3,690 | 3,485 | 3,665 | 337,700 |
| 2016/09/02 | 3,700 | 3,720 | 3,610 | 3,640 | 209,600 |
| 2016/09/01 | 3,840 | 3,870 | 3,690 | 3,705 | 339,100 |
| 2016/08/31 | 3,715 | 3,870 | 3,660 | 3,870 | 343,300 |
| 2016/08/30 | 3,700 | 3,785 | 3,685 | 3,715 | 199,000 |
| 2016/08/29 | 3,760 | 3,830 | 3,665 | 3,700 | 187,900 |
| 2016/08/26 | 3,745 | 3,825 | 3,700 | 3,705 | 266,800 |
| 2016/08/25 | 3,750 | 3,845 | 3,650 | 3,780 | 256,400 |
| 2016/08/24 | 3,700 | 3,790 | 3,630 | 3,715 | 256,900 |
| 2016/08/23 | 3,565 | 3,825 | 3,560 | 3,645 | 737,500 |
| 2016/08/22 | 3,335 | 3,520 | 3,315 | 3,485 | 327,400 |
| 2016/08/19 | 3,240 | 3,325 | 3,195 | 3,300 | 285,700 |
| 2016/08/18 | 3,330 | 3,420 | 3,230 | 3,280 | 408,600 |
| 2016/08/17 | 3,550 | 3,685 | 3,395 | 3,400 | 341,700 |
| 2016/08/16 | 3,505 | 3,615 | 3,470 | 3,550 | 257,600 |
| 2016/08/15 | 3,415 | 3,540 | 3,415 | 3,505 | 212,500 |
| 2016/08/12 | 3,355 | 3,515 | 3,255 | 3,505 | 338,100 |
| 2016/08/10 | 3,440 | 3,470 | 3,310 | 3,335 | 398,900 |
| 2016/08/09 | 3,070 | 3,310 | 3,070 | 3,280 | 298,100 |
| 2016/08/08 | 3,240 | 3,280 | 3,040 | 3,140 | 337,000 |
| 2016/08/05 | 3,200 | 3,325 | 3,115 | 3,270 | 487,100 |
| 2016/08/04 | 3,560 | 3,575 | 3,190 | 3,260 | 614,800 |
| 2016/08/03 | 3,800 | 3,800 | 3,540 | 3,560 | 432,300 |
| 2016/08/02 | 4,005 | 4,020 | 3,820 | 3,820 | 366,900 |
| 2016/08/01 | 4,000 | 4,170 | 3,945 | 4,055 | 608,700 |
| 2016/07/29 | 3,625 | 3,920 | 3,570 | 3,875 | 360,000 |
| 2016/07/28 | 3,740 | 3,775 | 3,630 | 3,695 | 358,000 |
| 2016/07/27 | 3,755 | 3,785 | 3,665 | 3,755 | 158,400 |
| 2016/07/26 | 3,730 | 3,805 | 3,700 | 3,735 | 210,100 |
| 2016/07/25 | 3,725 | 3,775 | 3,580 | 3,720 | 185,500 |
| 2016/07/22 | 3,680 | 3,745 | 3,550 | 3,720 | 428,800 |
| 2016/07/21 | 4,065 | 4,070 | 3,650 | 3,680 | 536,100 |
| 2016/07/20 | 3,980 | 4,110 | 3,930 | 4,110 | 185,500 |
| 2016/07/19 | 3,920 | 4,010 | 3,865 | 3,950 | 323,500 |
| 2016/07/15 | 4,125 | 4,175 | 3,880 | 3,915 | 348,900 |
| 2016/07/14 | 4,110 | 4,245 | 4,075 | 4,195 | 317,500 |
| 2016/07/13 | 4,350 | 4,380 | 3,905 | 4,080 | 546,800 |
| 2016/07/12 | 4,350 | 4,445 | 4,250 | 4,280 | 256,100 |
| 2016/07/11 | 4,330 | 4,430 | 4,175 | 4,255 | 262,000 |
| 2016/07/08 | 4,280 | 4,360 | 4,110 | 4,140 | 319,200 |
| 2016/07/07 | 4,875 | 4,875 | 4,290 | 4,345 | 592,700 |
| 2016/07/06 | 4,630 | 4,910 | 4,595 | 4,885 | 342,000 |
| 2016/07/05 | 4,800 | 4,800 | 4,570 | 4,585 | 172,600 |
| 2016/07/04 | 4,880 | 4,965 | 4,750 | 4,780 | 220,600 |
| 2016/07/01 | 4,765 | 5,020 | 4,695 | 4,920 | 384,200 |
| 2016/06/30 | 4,605 | 4,915 | 4,595 | 4,695 | 510,700 |
| 2016/06/29 | 4,370 | 4,670 | 4,350 | 4,535 | 384,000 |
| 2016/06/28 | 4,200 | 4,310 | 4,090 | 4,245 | 356,000 |
| 2016/06/27 | 4,410 | 4,595 | 4,225 | 4,265 | 511,600 |
| 2016/06/24 | 4,680 | 4,690 | 4,185 | 4,305 | 532,600 |
| 2016/06/23 | 4,700 | 4,750 | 4,490 | 4,580 | 258,300 |
| 2016/06/22 | 4,895 | 4,930 | 4,720 | 4,750 | 155,200 |
| 2016/06/21 | 4,895 | 4,980 | 4,780 | 4,850 | 199,900 |
| 2016/06/20 | 4,740 | 4,935 | 4,740 | 4,910 | 175,400 |
| 2016/06/17 | 4,795 | 4,855 | 4,640 | 4,710 | 313,400 |
| 2016/06/16 | 4,920 | 4,935 | 4,655 | 4,735 | 401,800 |
| 2016/06/15 | 4,935 | 5,050 | 4,840 | 5,010 | 284,700 |
| 2016/06/14 | 5,170 | 5,330 | 4,825 | 5,010 | 446,400 |
| 2016/06/13 | 5,170 | 5,210 | 5,030 | 5,120 | 153,000 |
| 2016/06/10 | 5,180 | 5,260 | 5,130 | 5,210 | 213,400 |
| 2016/06/09 | 4,995 | 5,170 | 4,985 | 5,130 | 232,900 |
| 2016/06/08 | 4,885 | 5,100 | 4,850 | 5,050 | 445,200 |
| 2016/06/07 | 4,710 | 4,790 | 4,685 | 4,745 | 203,200 |
| 2016/06/06 | 4,615 | 4,650 | 4,520 | 4,650 | 149,000 |
| 2016/06/03 | 4,585 | 4,660 | 4,545 | 4,625 | 242,500 |
| 2016/06/02 | 4,480 | 4,625 | 4,440 | 4,520 | 138,900 |
| 2016/06/01 | 4,555 | 4,690 | 4,485 | 4,515 | 237,600 |
| 2016/05/31 | 4,560 | 4,600 | 4,455 | 4,600 | 474,600 |
| 2016/05/30 | 4,580 | 4,630 | 4,455 | 4,490 | 275,800 |
| 2016/05/27 | 4,395 | 4,590 | 4,350 | 4,580 | 282,400 |
| 2016/05/26 | 4,390 | 4,390 | 4,210 | 4,370 | 279,900 |
| 2016/05/25 | 4,460 | 4,535 | 4,355 | 4,390 | 359,000 |
| 2016/05/24 | 4,350 | 4,415 | 4,230 | 4,390 | 298,400 |
| 2016/05/23 | 4,565 | 4,660 | 4,290 | 4,365 | 453,300 |
| 2016/05/20 | 4,360 | 4,515 | 4,315 | 4,460 | 382,800 |
| 2016/05/19 | 4,115 | 4,380 | 4,110 | 4,360 | 440,400 |
| 2016/05/18 | 4,030 | 4,320 | 4,020 | 4,060 | 763,100 |
| 2016/05/17 | 3,835 | 4,045 | 3,810 | 3,935 | 306,300 |
| 2016/05/16 | 3,880 | 3,920 | 3,775 | 3,815 | 180,000 |
| 2016/05/13 | 3,795 | 3,920 | 3,705 | 3,865 | 285,800 |
| 2016/05/12 | 3,690 | 3,750 | 3,690 | 3,730 | 281,700 |
| 2016/05/11 | 3,775 | 3,790 | 3,670 | 3,725 | 262,800 |
| 2016/05/10 | 3,985 | 3,990 | 3,780 | 3,805 | 297,500 |
| 2016/05/09 | 3,855 | 4,140 | 3,855 | 4,010 | 455,100 |
| 2016/05/06 | 3,795 | 3,840 | 3,770 | 3,805 | 355,800 |
| 2016/05/02 | 3,495 | 3,820 | 3,480 | 3,655 | 440,400 |
| 2016/04/28 | 3,740 | 3,750 | 3,520 | 3,610 | 278,900 |
| 2016/04/27 | 3,635 | 3,770 | 3,635 | 3,690 | 230,000 |
| 2016/04/26 | 3,725 | 3,820 | 3,590 | 3,630 | 292,500 |
| 2016/04/25 | 3,900 | 3,930 | 3,710 | 3,735 | 246,600 |
| 2016/04/22 | 3,900 | 3,935 | 3,810 | 3,910 | 223,700 |
| 2016/04/21 | 3,730 | 3,900 | 3,720 | 3,875 | 328,500 |
| 2016/04/20 | 3,700 | 3,770 | 3,580 | 3,625 | 462,600 |
| 2016/04/19 | 3,900 | 3,950 | 3,585 | 3,640 | 766,600 |
| 2016/04/18 | 4,000 | 4,030 | 3,910 | 3,920 | 255,500 |
| 2016/04/15 | 3,970 | 4,175 | 3,970 | 4,090 | 364,000 |
| 2016/04/14 | 3,995 | 4,070 | 3,910 | 4,005 | 232,800 |
| 2016/04/13 | 3,855 | 3,970 | 3,850 | 3,950 | 180,600 |
| 2016/04/12 | 3,915 | 4,050 | 3,760 | 3,830 | 362,800 |
| 2016/04/11 | 3,760 | 3,880 | 3,710 | 3,875 | 191,400 |
| 2016/04/08 | 3,515 | 3,830 | 3,505 | 3,785 | 332,800 |
| 2016/04/07 | 3,480 | 3,635 | 3,480 | 3,585 | 234,100 |
| 2016/04/06 | 3,485 | 3,550 | 3,355 | 3,480 | 316,500 |
| 2016/04/05 | 3,780 | 3,825 | 3,490 | 3,510 | 356,900 |
| 2016/04/04 | 3,770 | 3,790 | 3,635 | 3,760 | 221,600 |
| 2016/04/01 | 3,880 | 3,945 | 3,725 | 3,810 | 437,200 |
| 2016/03/31 | 4,000 | 4,020 | 3,835 | 3,880 | 334,000 |
| 2016/03/30 | 3,890 | 4,080 | 3,885 | 4,040 | 563,800 |
| 2016/03/29 | 3,755 | 3,810 | 3,740 | 3,780 | 206,600 |
| 2016/03/28 | 3,800 | 3,835 | 3,660 | 3,720 | 153,400 |
| 2016/03/25 | 3,855 | 3,900 | 3,715 | 3,775 | 217,400 |
| 2016/03/24 | 3,590 | 3,880 | 3,590 | 3,830 | 399,100 |
| 2016/03/23 | 3,565 | 3,620 | 3,525 | 3,580 | 118,500 |
| 2016/03/22 | 3,570 | 3,645 | 3,510 | 3,600 | 178,800 |
| 2016/03/18 | 3,520 | 3,630 | 3,455 | 3,585 | 484,200 |
| 2016/03/17 | 3,350 | 3,675 | 3,350 | 3,580 | 601,400 |
| 2016/03/16 | 3,330 | 3,385 | 3,300 | 3,310 | 112,600 |
| 2016/03/15 | 3,220 | 3,350 | 3,205 | 3,330 | 143,600 |
| 2016/03/14 | 3,250 | 3,270 | 3,190 | 3,215 | 80,200 |
| 2016/03/11 | 3,105 | 3,250 | 3,090 | 3,220 | 132,500 |
| 2016/03/10 | 3,080 | 3,200 | 3,080 | 3,175 | 117,100 |
| 2016/03/09 | 3,055 | 3,100 | 2,983 | 3,055 | 150,300 |
| 2016/03/08 | 3,210 | 3,220 | 3,040 | 3,110 | 158,200 |
| 2016/03/07 | 3,205 | 3,205 | 3,110 | 3,140 | 94,300 |
| 2016/03/04 | 3,200 | 3,215 | 3,055 | 3,185 | 251,800 |
| 2016/03/03 | 3,205 | 3,260 | 3,155 | 3,200 | 175,300 |
| 2016/03/02 | 3,220 | 3,285 | 3,180 | 3,255 | 260,800 |
| 2016/03/01 | 3,110 | 3,190 | 3,085 | 3,175 | 233,500 |
| 2016/02/29 | 3,045 | 3,135 | 3,025 | 3,105 | 284,100 |
| 2016/02/26 | 2,999 | 3,045 | 2,950 | 2,969 | 176,800 |
| 2016/02/25 | 2,914 | 2,971 | 2,881 | 2,947 | 128,700 |
| 2016/02/24 | 2,883 | 3,005 | 2,856 | 2,916 | 167,200 |
| 2016/02/23 | 2,950 | 3,050 | 2,900 | 2,913 | 289,600 |
| 2016/02/22 | 2,819 | 2,909 | 2,800 | 2,905 | 256,700 |
| 2016/02/19 | 2,835 | 2,848 | 2,746 | 2,819 | 381,600 |
| 2016/02/18 | 2,793 | 2,825 | 2,743 | 2,814 | 178,200 |
| 2016/02/17 | 2,801 | 2,850 | 2,691 | 2,743 | 198,300 |
| 2016/02/16 | 2,897 | 2,950 | 2,821 | 2,830 | 296,900 |
| 2016/02/15 | 2,991 | 2,991 | 2,860 | 2,906 | 483,400 |
| 2016/02/12 | 2,536 | 2,646 | 2,493 | 2,591 | 385,800 |
| 2016/02/10 | 2,983 | 2,983 | 2,702 | 2,770 | 316,200 |
| 2016/02/09 | 2,996 | 3,005 | 2,905 | 2,933 | 216,700 |
| 2016/02/08 | 3,030 | 3,185 | 2,957 | 3,165 | 217,800 |
| 2016/02/05 | 3,130 | 3,170 | 2,970 | 3,065 | 171,500 |
| 2016/02/04 | 3,250 | 3,295 | 3,160 | 3,175 | 117,200 |
| 2016/02/03 | 3,290 | 3,290 | 3,190 | 3,250 | 208,600 |
| 2016/02/02 | 3,510 | 3,510 | 3,350 | 3,420 | 129,300 |
| 2016/02/01 | 3,400 | 3,530 | 3,395 | 3,510 | 193,400 |
| 2016/01/29 | 3,260 | 3,360 | 3,210 | 3,345 | 222,400 |
| 2016/01/28 | 3,160 | 3,300 | 3,135 | 3,280 | 195,800 |
| 2016/01/27 | 3,110 | 3,165 | 3,065 | 3,150 | 120,000 |
| 2016/01/26 | 2,950 | 3,135 | 2,937 | 3,070 | 143,900 |
| 2016/01/25 | 2,966 | 3,070 | 2,911 | 3,010 | 104,900 |
| 2016/01/22 | 2,732 | 2,965 | 2,685 | 2,965 | 187,800 |
| 2016/01/21 | 2,690 | 2,810 | 2,650 | 2,653 | 144,200 |
| 2016/01/20 | 2,826 | 2,842 | 2,717 | 2,725 | 130,100 |
| 2016/01/19 | 2,843 | 2,849 | 2,766 | 2,800 | 144,000 |
| 2016/01/18 | 2,860 | 2,900 | 2,811 | 2,853 | 223,700 |
| 2016/01/15 | 3,045 | 3,090 | 2,900 | 2,906 | 226,400 |
| 2016/01/14 | 3,020 | 3,035 | 2,955 | 3,025 | 194,100 |
| 2016/01/13 | 3,070 | 3,130 | 2,996 | 3,060 | 284,100 |
| 2016/01/12 | 3,150 | 3,175 | 3,030 | 3,065 | 258,800 |
| 2016/01/08 | 3,200 | 3,290 | 3,100 | 3,215 | 202,100 |
| 2016/01/07 | 3,185 | 3,265 | 3,160 | 3,240 | 142,100 |
| 2016/01/06 | 3,150 | 3,275 | 3,100 | 3,230 | 166,100 |
| 2016/01/05 | 3,125 | 3,180 | 3,070 | 3,145 | 109,400 |
| 2016/01/04 | 3,155 | 3,185 | 3,120 | 3,155 | 109,800 |