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 |
---|---|---|---|---|---|
2018/12/28 | 1,060 | 1,080 | 1,004 | 1,056 | 3,809,800 |
2018/12/27 | 1,085 | 1,120 | 1,058 | 1,120 | 1,824,600 |
2018/12/26 | 1,021 | 1,045 | 946 | 970 | 2,803,800 |
2018/12/25 | 966 | 1,032 | 953 | 1,010 | 3,766,600 |
2018/12/21 | 1,010 | 1,036 | 980 | 1,026 | 3,677,300 |
2018/12/20 | 1,094 | 1,098 | 1,013 | 1,020 | 3,570,700 |
2018/12/19 | 1,118 | 1,164 | 1,104 | 1,123 | 2,097,600 |
2018/12/18 | 1,175 | 1,175 | 1,095 | 1,096 | 3,847,400 |
2018/12/17 | 1,242 | 1,254 | 1,204 | 1,229 | 2,830,900 |
2018/12/14 | 1,341 | 1,361 | 1,268 | 1,272 | 1,945,000 |
2018/12/13 | 1,351 | 1,388 | 1,332 | 1,355 | 1,168,800 |
2018/12/12 | 1,304 | 1,365 | 1,281 | 1,345 | 1,751,200 |
2018/12/11 | 1,309 | 1,350 | 1,279 | 1,293 | 2,305,000 |
2018/12/10 | 1,373 | 1,380 | 1,311 | 1,318 | 2,408,000 |
2018/12/07 | 1,436 | 1,447 | 1,375 | 1,403 | 2,014,700 |
2018/12/06 | 1,462 | 1,483 | 1,395 | 1,420 | 2,898,800 |
2018/12/05 | 1,412 | 1,508 | 1,406 | 1,485 | 2,236,300 |
2018/12/04 | 1,470 | 1,492 | 1,436 | 1,442 | 1,813,500 |
2018/12/03 | 1,488 | 1,496 | 1,431 | 1,473 | 2,492,200 |
2018/11/30 | 1,379 | 1,428 | 1,356 | 1,423 | 3,138,500 |
2018/11/29 | 1,278 | 1,373 | 1,273 | 1,356 | 3,442,100 |
2018/11/28 | 1,188 | 1,239 | 1,179 | 1,229 | 2,235,200 |
2018/11/27 | 1,204 | 1,206 | 1,169 | 1,175 | 2,331,900 |
2018/11/26 | 1,231 | 1,232 | 1,177 | 1,190 | 1,937,600 |
2018/11/22 | 1,222 | 1,254 | 1,203 | 1,239 | 1,992,400 |
2018/11/21 | 1,220 | 1,241 | 1,162 | 1,225 | 3,489,500 |
2018/11/20 | 1,353 | 1,365 | 1,255 | 1,277 | 2,609,200 |
2018/11/19 | 1,370 | 1,426 | 1,362 | 1,396 | 1,029,400 |
2018/11/16 | 1,467 | 1,488 | 1,369 | 1,373 | 1,396,400 |
2018/11/15 | 1,364 | 1,462 | 1,363 | 1,453 | 1,440,500 |
2018/11/14 | 1,379 | 1,414 | 1,355 | 1,369 | 1,077,000 |
2018/11/13 | 1,349 | 1,384 | 1,324 | 1,372 | 1,512,500 |
2018/11/12 | 1,422 | 1,466 | 1,396 | 1,405 | 1,772,100 |
2018/11/09 | 1,542 | 1,542 | 1,422 | 1,433 | 2,847,400 |
2018/11/08 | 1,546 | 1,554 | 1,517 | 1,553 | 1,415,400 |
2018/11/07 | 1,526 | 1,538 | 1,469 | 1,507 | 1,969,200 |
2018/11/06 | 1,550 | 1,561 | 1,457 | 1,507 | 2,295,400 |
2018/11/05 | 1,489 | 1,578 | 1,481 | 1,571 | 2,219,800 |
2018/11/02 | 1,415 | 1,520 | 1,402 | 1,459 | 2,262,000 |
2018/11/01 | 1,437 | 1,451 | 1,378 | 1,387 | 1,323,500 |
2018/10/31 | 1,381 | 1,431 | 1,370 | 1,430 | 1,490,500 |
2018/10/30 | 1,289 | 1,366 | 1,285 | 1,346 | 2,571,800 |
2018/10/29 | 1,386 | 1,397 | 1,299 | 1,301 | 3,182,000 |
2018/10/26 | 1,453 | 1,468 | 1,384 | 1,401 | 1,441,100 |
2018/10/25 | 1,444 | 1,459 | 1,425 | 1,431 | 1,243,300 |
2018/10/24 | 1,532 | 1,539 | 1,497 | 1,512 | 748,100 |
2018/10/23 | 1,568 | 1,569 | 1,497 | 1,506 | 942,300 |
2018/10/22 | 1,535 | 1,566 | 1,515 | 1,560 | 840,900 |
2018/10/19 | 1,549 | 1,555 | 1,529 | 1,550 | 981,800 |
2018/10/18 | 1,613 | 1,625 | 1,553 | 1,566 | 935,300 |
2018/10/17 | 1,585 | 1,622 | 1,580 | 1,621 | 933,800 |
2018/10/16 | 1,540 | 1,564 | 1,516 | 1,559 | 1,181,500 |
2018/10/15 | 1,570 | 1,581 | 1,550 | 1,565 | 1,098,600 |
2018/10/12 | 1,482 | 1,587 | 1,480 | 1,581 | 1,780,900 |
2018/10/11 | 1,480 | 1,514 | 1,464 | 1,483 | 2,599,800 |
2018/10/10 | 1,615 | 1,627 | 1,562 | 1,581 | 1,106,000 |
2018/10/09 | 1,632 | 1,637 | 1,585 | 1,592 | 2,852,500 |
2018/10/05 | 1,700 | 1,708 | 1,631 | 1,650 | 3,220,600 |
2018/10/04 | 1,707 | 1,715 | 1,673 | 1,709 | 7,785,700 |
2018/10/03 | 1,710 | 1,719 | 1,673 | 1,692 | 4,191,400 |
2018/10/02 | 1,760 | 1,783 | 1,716 | 1,743 | 3,736,300 |
2018/10/01 | 1,696 | 1,765 | 1,688 | 1,760 | 4,519,900 |
2018/09/28 | 1,641 | 1,695 | 1,627 | 1,667 | 3,835,300 |
2018/09/27 | 1,658 | 1,674 | 1,619 | 1,623 | 7,175,600 |
2018/09/26 | 1,731 | 1,740 | 1,638 | 1,679 | 5,284,600 |
2018/09/25 | 1,585 | 1,722 | 1,584 | 1,700 | 4,011,600 |
2018/09/21 | 1,597 | 1,608 | 1,554 | 1,568 | 1,890,500 |
2018/09/20 | 1,620 | 1,625 | 1,577 | 1,599 | 1,204,900 |
2018/09/19 | 1,562 | 1,621 | 1,556 | 1,589 | 1,756,100 |
2018/09/18 | 1,553 | 1,560 | 1,476 | 1,545 | 1,598,200 |
2018/09/14 | 1,555 | 1,569 | 1,526 | 1,560 | 1,322,400 |
2018/09/13 | 1,510 | 1,553 | 1,490 | 1,539 | 1,595,800 |
2018/09/12 | 1,528 | 1,550 | 1,508 | 1,517 | 1,221,100 |
2018/09/11 | 1,603 | 1,621 | 1,540 | 1,544 | 2,570,600 |
2018/09/10 | 1,635 | 1,658 | 1,616 | 1,626 | 1,942,700 |
2018/09/07 | 1,619 | 1,698 | 1,614 | 1,669 | 2,767,500 |
2018/09/06 | 1,860 | 1,867 | 1,803 | 1,804 | 1,192,000 |
2018/09/05 | 1,880 | 1,887 | 1,845 | 1,855 | 1,275,200 |
2018/09/04 | 1,935 | 1,942 | 1,876 | 1,877 | 1,854,700 |
2018/09/03 | 2,051 | 2,055 | 1,915 | 1,924 | 2,237,400 |
2018/08/31 | 2,099 | 2,135 | 2,089 | 2,090 | 806,000 |
2018/08/30 | 2,130 | 2,178 | 2,120 | 2,140 | 1,013,600 |
2018/08/29 | 2,090 | 2,116 | 2,081 | 2,099 | 431,400 |
2018/08/28 | 2,126 | 2,134 | 2,087 | 2,101 | 596,100 |
2018/08/27 | 2,111 | 2,125 | 2,082 | 2,098 | 689,100 |
2018/08/24 | 2,080 | 2,118 | 2,055 | 2,111 | 823,200 |
2018/08/23 | 2,021 | 2,067 | 1,999 | 2,051 | 693,000 |
2018/08/22 | 1,996 | 2,013 | 1,964 | 2,011 | 814,100 |
2018/08/21 | 2,000 | 2,043 | 1,965 | 2,017 | 666,800 |
2018/08/20 | 2,109 | 2,109 | 2,015 | 2,021 | 668,200 |
2018/08/17 | 2,122 | 2,155 | 2,103 | 2,118 | 571,500 |
2018/08/16 | 2,172 | 2,188 | 2,084 | 2,090 | 860,300 |
2018/08/15 | 2,267 | 2,286 | 2,201 | 2,222 | 901,000 |
2018/08/14 | 2,150 | 2,179 | 2,124 | 2,167 | 522,500 |
2018/08/13 | 2,173 | 2,183 | 2,111 | 2,122 | 766,800 |
2018/08/10 | 2,245 | 2,254 | 2,173 | 2,183 | 767,500 |
2018/08/09 | 2,251 | 2,288 | 2,212 | 2,231 | 652,600 |
2018/08/08 | 2,381 | 2,397 | 2,258 | 2,264 | 1,074,300 |
2018/08/07 | 2,359 | 2,390 | 2,340 | 2,381 | 766,700 |
2018/08/06 | 2,300 | 2,368 | 2,270 | 2,354 | 971,300 |
2018/08/03 | 2,324 | 2,347 | 2,298 | 2,316 | 720,800 |
2018/08/02 | 2,347 | 2,391 | 2,295 | 2,301 | 623,100 |
2018/08/01 | 2,407 | 2,412 | 2,352 | 2,361 | 703,700 |
2018/07/31 | 2,343 | 2,414 | 2,306 | 2,403 | 1,017,500 |
2018/07/30 | 2,416 | 2,416 | 2,313 | 2,355 | 3,333,900 |
2018/07/27 | 2,455 | 2,475 | 2,413 | 2,438 | 1,306,100 |
2018/07/26 | 2,417 | 2,483 | 2,417 | 2,454 | 1,347,500 |
2018/07/25 | 2,390 | 2,407 | 2,332 | 2,391 | 1,312,000 |
2018/07/24 | 2,324 | 2,381 | 2,304 | 2,373 | 1,423,800 |
2018/07/23 | 2,326 | 2,350 | 2,295 | 2,321 | 865,700 |
2018/07/20 | 2,305 | 2,362 | 2,286 | 2,326 | 1,360,500 |
2018/07/19 | 2,290 | 2,350 | 2,278 | 2,315 | 1,035,000 |
2018/07/18 | 2,240 | 2,297 | 2,240 | 2,280 | 1,697,800 |
2018/07/17 | 2,144 | 2,222 | 2,107 | 2,218 | 1,349,400 |
2018/07/13 | 2,074 | 2,164 | 2,069 | 2,148 | 1,410,900 |
2018/07/12 | 1,972 | 2,074 | 1,952 | 2,035 | 1,297,500 |
2018/07/11 | 1,958 | 1,979 | 1,930 | 1,932 | 676,600 |
2018/07/10 | 1,988 | 1,988 | 1,937 | 1,951 | 742,600 |
2018/07/09 | 1,915 | 1,983 | 1,906 | 1,981 | 928,000 |
2018/07/06 | 1,857 | 1,910 | 1,827 | 1,902 | 855,000 |
2018/07/05 | 1,900 | 1,911 | 1,831 | 1,843 | 569,600 |
2018/07/04 | 1,902 | 1,912 | 1,850 | 1,892 | 713,900 |
2018/07/03 | 1,976 | 2,026 | 1,924 | 1,939 | 721,200 |
2018/07/02 | 2,034 | 2,069 | 1,989 | 1,991 | 592,300 |
2018/06/29 | 2,022 | 2,059 | 2,002 | 2,056 | 507,200 |
2018/06/28 | 1,999 | 2,035 | 1,975 | 2,019 | 404,600 |
2018/06/27 | 1,960 | 2,026 | 1,940 | 2,013 | 645,500 |
2018/06/26 | 2,010 | 2,011 | 1,941 | 1,961 | 985,000 |
2018/06/25 | 2,128 | 2,128 | 2,028 | 2,037 | 555,200 |
2018/06/22 | 2,112 | 2,157 | 2,109 | 2,128 | 640,700 |
2018/06/21 | 2,077 | 2,151 | 2,075 | 2,134 | 897,400 |
2018/06/20 | 2,041 | 2,073 | 1,992 | 2,068 | 773,300 |
2018/06/19 | 2,122 | 2,164 | 2,058 | 2,070 | 616,400 |
2018/06/18 | 2,125 | 2,138 | 2,089 | 2,135 | 460,500 |
2018/06/15 | 2,127 | 2,146 | 2,122 | 2,139 | 408,600 |
2018/06/14 | 2,130 | 2,172 | 2,125 | 2,132 | 746,200 |
2018/06/13 | 2,114 | 2,158 | 2,111 | 2,142 | 746,700 |
2018/06/12 | 2,118 | 2,118 | 2,063 | 2,113 | 551,900 |
2018/06/11 | 2,058 | 2,104 | 2,049 | 2,101 | 464,100 |
2018/06/08 | 2,027 | 2,069 | 2,024 | 2,063 | 466,300 |
2018/06/07 | 2,030 | 2,043 | 2,008 | 2,023 | 479,500 |
2018/06/06 | 2,045 | 2,051 | 1,989 | 2,002 | 742,300 |
2018/06/05 | 2,082 | 2,084 | 2,046 | 2,067 | 447,300 |
2018/06/04 | 2,098 | 2,107 | 2,056 | 2,078 | 659,000 |
2018/06/01 | 2,095 | 2,095 | 2,053 | 2,087 | 717,000 |
2018/05/31 | 2,020 | 2,093 | 2,011 | 2,087 | 1,024,900 |
2018/05/30 | 2,025 | 2,061 | 1,984 | 1,989 | 967,100 |
2018/05/29 | 2,059 | 2,104 | 2,055 | 2,092 | 736,000 |
2018/05/28 | 2,058 | 2,107 | 2,045 | 2,068 | 597,300 |
2018/05/25 | 2,078 | 2,106 | 2,060 | 2,076 | 603,200 |
2018/05/24 | 2,121 | 2,144 | 2,098 | 2,108 | 520,100 |
2018/05/23 | 2,100 | 2,155 | 2,098 | 2,108 | 587,900 |
2018/05/22 | 2,120 | 2,146 | 2,106 | 2,123 | 493,400 |
2018/05/21 | 2,104 | 2,161 | 2,104 | 2,134 | 595,100 |
2018/05/18 | 2,055 | 2,105 | 2,047 | 2,095 | 733,800 |
2018/05/17 | 2,112 | 2,128 | 2,055 | 2,059 | 1,042,800 |
2018/05/16 | 2,104 | 2,145 | 2,099 | 2,112 | 937,600 |
2018/05/15 | 2,146 | 2,195 | 2,140 | 2,154 | 1,139,900 |
2018/05/14 | 2,105 | 2,135 | 2,097 | 2,128 | 802,400 |
2018/05/11 | 2,057 | 2,115 | 2,052 | 2,103 | 1,304,300 |
2018/05/10 | 1,999 | 2,035 | 1,987 | 2,034 | 559,900 |
2018/05/09 | 1,980 | 2,041 | 1,955 | 2,013 | 988,800 |
2018/05/08 | 2,023 | 2,024 | 1,941 | 1,990 | 1,420,700 |
2018/05/07 | 2,136 | 2,136 | 2,018 | 2,021 | 2,108,200 |
2018/05/02 | 2,052 | 2,148 | 2,010 | 2,135 | 5,869,400 |
2018/05/01 | 1,851 | 1,893 | 1,845 | 1,884 | 897,400 |
2018/04/27 | 1,849 | 1,864 | 1,832 | 1,844 | 571,000 |
2018/04/26 | 1,865 | 1,870 | 1,822 | 1,834 | 640,000 |
2018/04/25 | 1,875 | 1,903 | 1,856 | 1,872 | 544,600 |
2018/04/24 | 1,862 | 1,898 | 1,851 | 1,878 | 672,100 |
2018/04/23 | 1,842 | 1,855 | 1,821 | 1,847 | 567,900 |
2018/04/20 | 1,790 | 1,864 | 1,790 | 1,842 | 962,100 |
2018/04/19 | 1,900 | 1,900 | 1,812 | 1,815 | 960,900 |
2018/04/18 | 1,878 | 1,904 | 1,870 | 1,887 | 470,500 |
2018/04/17 | 1,899 | 1,906 | 1,844 | 1,878 | 638,600 |
2018/04/16 | 1,870 | 1,910 | 1,865 | 1,890 | 579,400 |
2018/04/13 | 1,935 | 1,940 | 1,873 | 1,877 | 686,100 |
2018/04/12 | 1,922 | 1,968 | 1,910 | 1,914 | 722,500 |
2018/04/11 | 1,990 | 1,992 | 1,895 | 1,910 | 1,131,300 |
2018/04/10 | 2,046 | 2,058 | 1,992 | 1,998 | 1,071,300 |
2018/04/09 | 1,991 | 2,056 | 1,980 | 2,051 | 1,460,900 |
2018/04/06 | 1,915 | 2,033 | 1,910 | 2,004 | 2,363,500 |
2018/04/05 | 1,947 | 1,953 | 1,900 | 1,912 | 798,200 |
2018/04/04 | 1,924 | 1,952 | 1,910 | 1,939 | 1,163,700 |
2018/04/03 | 1,848 | 1,904 | 1,837 | 1,900 | 808,500 |
2018/04/02 | 1,903 | 1,912 | 1,876 | 1,886 | 926,200 |
2018/03/30 | 1,854 | 1,906 | 1,852 | 1,902 | 1,802,500 |
2018/03/29 | 1,806 | 1,833 | 1,779 | 1,825 | 927,500 |
2018/03/28 | 1,735 | 1,770 | 1,726 | 1,760 | 1,126,800 |
2018/03/27 | 1,800 | 1,810 | 1,743 | 1,761 | 1,395,000 |
2018/03/26 | 1,710 | 1,755 | 1,681 | 1,752 | 1,171,100 |
2018/03/23 | 1,770 | 1,800 | 1,716 | 1,750 | 2,757,300 |
2018/03/22 | 1,794 | 1,884 | 1,786 | 1,862 | 2,329,200 |
2018/03/20 | 1,782 | 1,816 | 1,761 | 1,785 | 1,696,600 |
2018/03/19 | 1,894 | 1,911 | 1,840 | 1,849 | 1,134,700 |
2018/03/16 | 1,967 | 1,970 | 1,924 | 1,940 | 736,900 |
2018/03/15 | 1,951 | 1,983 | 1,941 | 1,958 | 972,800 |
2018/03/14 | 1,990 | 1,996 | 1,956 | 1,961 | 810,200 |
2018/03/13 | 1,970 | 2,012 | 1,962 | 1,995 | 1,090,000 |
2018/03/12 | 2,000 | 2,007 | 1,953 | 1,983 | 1,163,500 |
2018/03/09 | 1,980 | 2,009 | 1,929 | 1,958 | 1,344,800 |
2018/03/08 | 1,960 | 1,984 | 1,921 | 1,954 | 1,238,800 |
2018/03/07 | 1,952 | 1,967 | 1,907 | 1,945 | 1,173,800 |
2018/03/06 | 1,922 | 1,974 | 1,918 | 1,971 | 1,289,100 |
2018/03/05 | 1,891 | 1,917 | 1,832 | 1,848 | 1,551,600 |
2018/03/02 | 1,915 | 1,937 | 1,877 | 1,909 | 2,497,700 |
2018/03/01 | 2,032 | 2,038 | 1,938 | 1,995 | 2,709,200 |
2018/02/28 | 2,106 | 2,106 | 1,992 | 2,065 | 3,157,300 |
2018/02/27 | 2,260 | 2,261 | 2,087 | 2,097 | 2,606,200 |
2018/02/26 | 2,187 | 2,261 | 2,181 | 2,253 | 2,147,400 |
2018/02/23 | 2,121 | 2,172 | 2,115 | 2,151 | 1,348,800 |
2018/02/22 | 2,055 | 2,119 | 2,055 | 2,106 | 1,597,400 |
2018/02/21 | 2,004 | 2,100 | 1,975 | 2,068 | 1,308,800 |
2018/02/20 | 2,019 | 2,040 | 2,004 | 2,022 | 1,182,700 |
2018/02/19 | 1,977 | 2,045 | 1,948 | 2,026 | 1,885,500 |
2018/02/16 | 1,816 | 1,986 | 1,807 | 1,986 | 2,406,700 |
2018/02/15 | 1,720 | 1,790 | 1,638 | 1,762 | 4,343,800 |
2018/02/14 | 1,860 | 1,909 | 1,825 | 1,887 | 1,631,300 |
2018/02/13 | 1,922 | 1,928 | 1,850 | 1,853 | 1,089,500 |
2018/02/09 | 1,796 | 1,880 | 1,778 | 1,877 | 1,633,700 |
2018/02/08 | 1,910 | 1,977 | 1,906 | 1,956 | 1,153,800 |
2018/02/07 | 2,050 | 2,054 | 1,885 | 1,889 | 1,713,000 |
2018/02/06 | 1,835 | 1,916 | 1,759 | 1,844 | 2,568,000 |
2018/02/05 | 2,118 | 2,137 | 2,053 | 2,055 | 1,301,700 |
2018/02/02 | 2,155 | 2,193 | 2,140 | 2,186 | 858,400 |
2018/02/01 | 2,080 | 2,160 | 2,073 | 2,158 | 1,263,700 |
2018/01/31 | 2,100 | 2,125 | 2,059 | 2,061 | 1,294,300 |
2018/01/30 | 2,148 | 2,173 | 2,136 | 2,145 | 1,079,000 |
2018/01/29 | 2,180 | 2,194 | 2,143 | 2,149 | 922,500 |
2018/01/26 | 2,150 | 2,162 | 2,140 | 2,148 | 561,200 |
2018/01/25 | 2,156 | 2,185 | 2,133 | 2,150 | 943,000 |
2018/01/24 | 2,156 | 2,188 | 2,136 | 2,170 | 1,131,900 |
2018/01/23 | 2,100 | 2,167 | 2,086 | 2,156 | 1,984,800 |
2018/01/22 | 2,070 | 2,077 | 2,024 | 2,075 | 1,046,000 |
2018/01/19 | 1,959 | 2,069 | 1,958 | 2,067 | 2,285,000 |
2018/01/18 | 1,984 | 2,000 | 1,936 | 1,940 | 730,900 |
2018/01/17 | 1,964 | 2,001 | 1,937 | 1,976 | 771,700 |
2018/01/16 | 1,989 | 1,991 | 1,952 | 1,984 | 945,600 |
2018/01/15 | 1,904 | 1,972 | 1,891 | 1,970 | 1,291,800 |
2018/01/12 | 1,906 | 1,938 | 1,881 | 1,908 | 1,463,700 |
2018/01/11 | 1,926 | 1,950 | 1,910 | 1,931 | 1,251,200 |
2018/01/10 | 1,946 | 1,963 | 1,931 | 1,941 | 1,431,400 |
2018/01/09 | 1,983 | 1,990 | 1,925 | 1,957 | 2,041,200 |
2018/01/05 | 2,058 | 2,059 | 1,986 | 1,996 | 1,505,800 |
2018/01/04 | 2,084 | 2,098 | 2,023 | 2,057 | 1,181,200 |