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 |
|---|---|---|---|---|---|
| 2019/12/30 | 1,167 | 1,177 | 1,148 | 1,158 | 1,083,800 |
| 2019/12/27 | 1,190 | 1,190 | 1,163 | 1,175 | 1,408,200 |
| 2019/12/26 | 1,185 | 1,217 | 1,179 | 1,205 | 1,860,400 |
| 2019/12/25 | 1,200 | 1,211 | 1,177 | 1,186 | 1,038,700 |
| 2019/12/24 | 1,198 | 1,211 | 1,194 | 1,207 | 885,800 |
| 2019/12/23 | 1,210 | 1,210 | 1,193 | 1,198 | 781,200 |
| 2019/12/20 | 1,197 | 1,206 | 1,185 | 1,201 | 1,093,100 |
| 2019/12/19 | 1,165 | 1,200 | 1,165 | 1,198 | 1,267,200 |
| 2019/12/18 | 1,213 | 1,215 | 1,162 | 1,178 | 1,903,000 |
| 2019/12/17 | 1,203 | 1,212 | 1,198 | 1,209 | 1,062,600 |
| 2019/12/16 | 1,196 | 1,211 | 1,196 | 1,203 | 924,300 |
| 2019/12/13 | 1,217 | 1,220 | 1,200 | 1,202 | 1,276,300 |
| 2019/12/12 | 1,209 | 1,210 | 1,185 | 1,189 | 800,200 |
| 2019/12/11 | 1,217 | 1,229 | 1,190 | 1,194 | 1,417,400 |
| 2019/12/10 | 1,219 | 1,232 | 1,206 | 1,227 | 866,200 |
| 2019/12/09 | 1,234 | 1,239 | 1,213 | 1,217 | 987,800 |
| 2019/12/06 | 1,212 | 1,230 | 1,198 | 1,230 | 1,188,600 |
| 2019/12/05 | 1,215 | 1,218 | 1,204 | 1,205 | 687,700 |
| 2019/12/04 | 1,191 | 1,211 | 1,191 | 1,211 | 567,400 |
| 2019/12/03 | 1,191 | 1,213 | 1,174 | 1,211 | 937,200 |
| 2019/12/02 | 1,199 | 1,222 | 1,196 | 1,202 | 875,400 |
| 2019/11/29 | 1,204 | 1,225 | 1,191 | 1,198 | 1,144,900 |
| 2019/11/28 | 1,196 | 1,205 | 1,178 | 1,181 | 1,194,200 |
| 2019/11/27 | 1,210 | 1,210 | 1,188 | 1,198 | 1,025,600 |
| 2019/11/26 | 1,221 | 1,230 | 1,195 | 1,203 | 1,186,900 |
| 2019/11/25 | 1,198 | 1,232 | 1,198 | 1,221 | 1,392,000 |
| 2019/11/22 | 1,166 | 1,183 | 1,160 | 1,181 | 647,600 |
| 2019/11/21 | 1,148 | 1,170 | 1,135 | 1,166 | 1,063,800 |
| 2019/11/20 | 1,189 | 1,192 | 1,138 | 1,153 | 1,949,600 |
| 2019/11/19 | 1,210 | 1,214 | 1,199 | 1,207 | 610,600 |
| 2019/11/18 | 1,213 | 1,219 | 1,203 | 1,211 | 516,200 |
| 2019/11/15 | 1,178 | 1,214 | 1,175 | 1,203 | 989,500 |
| 2019/11/14 | 1,190 | 1,207 | 1,171 | 1,176 | 733,700 |
| 2019/11/13 | 1,204 | 1,206 | 1,168 | 1,196 | 1,054,000 |
| 2019/11/12 | 1,181 | 1,201 | 1,165 | 1,198 | 849,200 |
| 2019/11/11 | 1,231 | 1,232 | 1,173 | 1,175 | 1,595,000 |
| 2019/11/08 | 1,187 | 1,257 | 1,182 | 1,240 | 2,519,500 |
| 2019/11/07 | 1,200 | 1,204 | 1,160 | 1,178 | 1,326,500 |
| 2019/11/06 | 1,161 | 1,188 | 1,157 | 1,183 | 1,306,300 |
| 2019/11/05 | 1,134 | 1,167 | 1,126 | 1,149 | 1,458,000 |
| 2019/11/01 | 1,060 | 1,119 | 1,054 | 1,117 | 2,393,300 |
| 2019/10/31 | 1,170 | 1,195 | 1,168 | 1,176 | 1,627,000 |
| 2019/10/30 | 1,187 | 1,189 | 1,158 | 1,173 | 1,598,500 |
| 2019/10/29 | 1,177 | 1,204 | 1,177 | 1,193 | 1,347,400 |
| 2019/10/28 | 1,173 | 1,177 | 1,152 | 1,162 | 991,500 |
| 2019/10/25 | 1,140 | 1,160 | 1,133 | 1,159 | 1,094,700 |
| 2019/10/24 | 1,143 | 1,149 | 1,126 | 1,134 | 983,700 |
| 2019/10/23 | 1,104 | 1,135 | 1,098 | 1,128 | 1,572,700 |
| 2019/10/21 | 1,078 | 1,096 | 1,069 | 1,093 | 989,500 |
| 2019/10/18 | 1,094 | 1,102 | 1,077 | 1,083 | 1,068,200 |
| 2019/10/17 | 1,075 | 1,092 | 1,067 | 1,089 | 879,500 |
| 2019/10/16 | 1,098 | 1,109 | 1,072 | 1,080 | 1,680,600 |
| 2019/10/15 | 1,049 | 1,085 | 1,049 | 1,074 | 1,589,900 |
| 2019/10/11 | 1,033 | 1,042 | 1,024 | 1,035 | 927,300 |
| 2019/10/10 | 1,034 | 1,038 | 1,016 | 1,024 | 1,159,600 |
| 2019/10/09 | 1,035 | 1,046 | 1,033 | 1,039 | 932,000 |
| 2019/10/08 | 1,040 | 1,056 | 1,032 | 1,054 | 1,008,500 |
| 2019/10/07 | 1,052 | 1,057 | 1,035 | 1,040 | 744,200 |
| 2019/10/04 | 1,028 | 1,050 | 1,022 | 1,045 | 1,276,100 |
| 2019/10/03 | 1,043 | 1,047 | 1,012 | 1,034 | 2,499,400 |
| 2019/10/02 | 1,050 | 1,074 | 1,045 | 1,067 | 1,358,700 |
| 2019/10/01 | 1,028 | 1,070 | 1,026 | 1,068 | 1,560,000 |
| 2019/09/30 | 1,030 | 1,032 | 1,013 | 1,028 | 1,073,100 |
| 2019/09/27 | 1,055 | 1,058 | 1,031 | 1,045 | 983,000 |
| 2019/09/26 | 1,049 | 1,061 | 1,039 | 1,045 | 1,145,600 |
| 2019/09/25 | 1,022 | 1,043 | 1,015 | 1,040 | 1,209,000 |
| 2019/09/24 | 1,059 | 1,059 | 1,030 | 1,034 | 1,469,100 |
| 2019/09/20 | 1,038 | 1,055 | 1,024 | 1,053 | 1,492,300 |
| 2019/09/19 | 1,025 | 1,048 | 1,021 | 1,027 | 1,248,300 |
| 2019/09/18 | 1,033 | 1,037 | 1,008 | 1,017 | 1,001,600 |
| 2019/09/17 | 1,034 | 1,040 | 1,021 | 1,032 | 1,231,400 |
| 2019/09/13 | 1,036 | 1,036 | 1,004 | 1,025 | 1,839,800 |
| 2019/09/12 | 1,047 | 1,055 | 1,034 | 1,036 | 1,986,200 |
| 2019/09/11 | 1,016 | 1,033 | 995 | 1,025 | 2,371,500 |
| 2019/09/10 | 1,020 | 1,027 | 988 | 992 | 1,727,800 |
| 2019/09/09 | 990 | 997 | 962 | 994 | 1,518,300 |
| 2019/09/06 | 1,008 | 1,015 | 984 | 986 | 2,600,900 |
| 2019/09/05 | 940 | 972 | 927 | 964 | 1,847,800 |
| 2019/09/04 | 937 | 937 | 916 | 926 | 1,059,800 |
| 2019/09/03 | 925 | 949 | 920 | 942 | 818,800 |
| 2019/09/02 | 953 | 958 | 920 | 926 | 1,540,200 |
| 2019/08/30 | 943 | 970 | 942 | 967 | 1,820,800 |
| 2019/08/29 | 923 | 931 | 914 | 920 | 2,800,400 |
| 2019/08/28 | 938 | 940 | 918 | 923 | 1,513,900 |
| 2019/08/27 | 955 | 957 | 926 | 938 | 1,692,400 |
| 2019/08/26 | 962 | 964 | 934 | 952 | 2,048,800 |
| 2019/08/23 | 1,000 | 1,006 | 991 | 992 | 1,375,900 |
| 2019/08/22 | 1,022 | 1,027 | 999 | 1,002 | 986,200 |
| 2019/08/21 | 1,014 | 1,019 | 996 | 1,007 | 1,284,400 |
| 2019/08/20 | 1,039 | 1,040 | 1,017 | 1,030 | 1,453,100 |
| 2019/08/19 | 1,045 | 1,046 | 1,031 | 1,044 | 952,400 |
| 2019/08/16 | 1,015 | 1,043 | 1,006 | 1,035 | 1,445,800 |
| 2019/08/15 | 1,011 | 1,025 | 1,006 | 1,009 | 1,483,400 |
| 2019/08/14 | 1,027 | 1,063 | 1,026 | 1,052 | 1,624,500 |
| 2019/08/13 | 994 | 1,024 | 984 | 1,014 | 1,605,500 |
| 2019/08/09 | 1,013 | 1,026 | 992 | 1,017 | 2,244,400 |
| 2019/08/08 | 1,018 | 1,027 | 995 | 1,018 | 1,862,100 |
| 2019/08/07 | 1,014 | 1,063 | 1,014 | 1,028 | 2,685,200 |
| 2019/08/06 | 995 | 1,016 | 936 | 1,014 | 3,621,300 |
| 2019/08/05 | 1,100 | 1,100 | 1,036 | 1,051 | 2,637,800 |
| 2019/08/02 | 1,141 | 1,143 | 1,080 | 1,104 | 5,270,000 |
| 2019/08/01 | 1,318 | 1,334 | 1,301 | 1,329 | 1,012,400 |
| 2019/07/31 | 1,291 | 1,334 | 1,286 | 1,314 | 1,120,500 |
| 2019/07/30 | 1,276 | 1,323 | 1,271 | 1,296 | 1,706,400 |
| 2019/07/29 | 1,317 | 1,317 | 1,264 | 1,280 | 1,639,000 |
| 2019/07/26 | 1,375 | 1,376 | 1,319 | 1,331 | 1,270,600 |
| 2019/07/25 | 1,390 | 1,398 | 1,371 | 1,381 | 786,500 |
| 2019/07/24 | 1,375 | 1,395 | 1,366 | 1,390 | 1,122,100 |
| 2019/07/23 | 1,329 | 1,366 | 1,329 | 1,355 | 1,128,900 |
| 2019/07/22 | 1,320 | 1,339 | 1,312 | 1,325 | 823,900 |
| 2019/07/19 | 1,300 | 1,320 | 1,300 | 1,306 | 829,700 |
| 2019/07/18 | 1,293 | 1,316 | 1,274 | 1,281 | 1,379,400 |
| 2019/07/17 | 1,350 | 1,361 | 1,320 | 1,357 | 901,900 |
| 2019/07/16 | 1,335 | 1,362 | 1,329 | 1,346 | 1,338,200 |
| 2019/07/12 | 1,370 | 1,372 | 1,319 | 1,328 | 1,386,000 |
| 2019/07/11 | 1,403 | 1,403 | 1,341 | 1,363 | 1,605,000 |
| 2019/07/10 | 1,428 | 1,436 | 1,414 | 1,414 | 956,800 |
| 2019/07/09 | 1,423 | 1,445 | 1,420 | 1,429 | 873,000 |
| 2019/07/08 | 1,432 | 1,438 | 1,403 | 1,410 | 860,400 |
| 2019/07/05 | 1,426 | 1,443 | 1,409 | 1,443 | 750,500 |
| 2019/07/04 | 1,450 | 1,461 | 1,425 | 1,444 | 1,113,500 |
| 2019/07/03 | 1,437 | 1,453 | 1,392 | 1,416 | 1,783,300 |
| 2019/07/02 | 1,350 | 1,414 | 1,350 | 1,409 | 1,622,200 |
| 2019/07/01 | 1,335 | 1,349 | 1,321 | 1,349 | 932,500 |
| 2019/06/28 | 1,289 | 1,318 | 1,281 | 1,306 | 1,140,800 |
| 2019/06/27 | 1,271 | 1,286 | 1,255 | 1,278 | 1,213,700 |
| 2019/06/26 | 1,265 | 1,278 | 1,248 | 1,250 | 894,400 |
| 2019/06/25 | 1,319 | 1,329 | 1,278 | 1,290 | 955,700 |
| 2019/06/24 | 1,298 | 1,329 | 1,293 | 1,321 | 978,500 |
| 2019/06/21 | 1,298 | 1,327 | 1,295 | 1,305 | 1,588,400 |
| 2019/06/20 | 1,260 | 1,281 | 1,250 | 1,277 | 984,100 |
| 2019/06/19 | 1,243 | 1,261 | 1,230 | 1,250 | 1,407,500 |
| 2019/06/18 | 1,234 | 1,264 | 1,218 | 1,221 | 1,565,000 |
| 2019/06/17 | 1,219 | 1,242 | 1,211 | 1,228 | 1,431,200 |
| 2019/06/14 | 1,190 | 1,226 | 1,172 | 1,213 | 1,279,200 |
| 2019/06/13 | 1,212 | 1,215 | 1,181 | 1,195 | 723,000 |
| 2019/06/12 | 1,192 | 1,224 | 1,190 | 1,197 | 1,380,200 |
| 2019/06/11 | 1,189 | 1,190 | 1,166 | 1,180 | 681,900 |
| 2019/06/10 | 1,154 | 1,182 | 1,145 | 1,174 | 1,007,600 |
| 2019/06/07 | 1,121 | 1,137 | 1,109 | 1,129 | 1,072,200 |
| 2019/06/06 | 1,168 | 1,183 | 1,124 | 1,130 | 1,534,600 |
| 2019/06/05 | 1,134 | 1,166 | 1,125 | 1,152 | 1,566,700 |
| 2019/06/04 | 1,113 | 1,127 | 1,098 | 1,106 | 1,082,700 |
| 2019/06/03 | 1,117 | 1,119 | 1,071 | 1,083 | 1,176,900 |
| 2019/05/31 | 1,145 | 1,167 | 1,137 | 1,138 | 1,481,900 |
| 2019/05/30 | 1,130 | 1,160 | 1,123 | 1,146 | 1,492,800 |
| 2019/05/29 | 1,122 | 1,154 | 1,118 | 1,143 | 1,690,100 |
| 2019/05/28 | 1,100 | 1,149 | 1,100 | 1,144 | 2,634,300 |
| 2019/05/27 | 1,088 | 1,096 | 1,077 | 1,093 | 747,500 |
| 2019/05/24 | 1,064 | 1,090 | 1,052 | 1,090 | 1,269,100 |
| 2019/05/23 | 1,109 | 1,112 | 1,076 | 1,087 | 1,661,600 |
| 2019/05/22 | 1,111 | 1,140 | 1,106 | 1,130 | 1,635,700 |
| 2019/05/21 | 1,166 | 1,167 | 1,078 | 1,097 | 3,616,400 |
| 2019/05/20 | 1,185 | 1,205 | 1,166 | 1,174 | 1,250,300 |
| 2019/05/17 | 1,243 | 1,246 | 1,173 | 1,187 | 2,193,700 |
| 2019/05/16 | 1,231 | 1,259 | 1,217 | 1,242 | 1,570,500 |
| 2019/05/15 | 1,267 | 1,270 | 1,228 | 1,248 | 1,471,200 |
| 2019/05/14 | 1,242 | 1,260 | 1,191 | 1,260 | 2,168,800 |
| 2019/05/13 | 1,318 | 1,347 | 1,306 | 1,312 | 813,000 |
| 2019/05/10 | 1,289 | 1,362 | 1,265 | 1,324 | 2,166,800 |
| 2019/05/09 | 1,446 | 1,485 | 1,282 | 1,289 | 3,482,700 |
| 2019/05/08 | 1,385 | 1,436 | 1,385 | 1,416 | 902,600 |
| 2019/05/07 | 1,451 | 1,455 | 1,373 | 1,415 | 1,100,500 |
| 2019/04/26 | 1,455 | 1,455 | 1,411 | 1,453 | 1,116,600 |
| 2019/04/25 | 1,447 | 1,473 | 1,444 | 1,470 | 717,900 |
| 2019/04/24 | 1,446 | 1,473 | 1,435 | 1,446 | 1,018,200 |
| 2019/04/23 | 1,424 | 1,433 | 1,405 | 1,429 | 1,035,600 |
| 2019/04/22 | 1,459 | 1,502 | 1,441 | 1,443 | 1,265,100 |
| 2019/04/19 | 1,438 | 1,458 | 1,433 | 1,447 | 796,500 |
| 2019/04/18 | 1,470 | 1,470 | 1,428 | 1,430 | 879,000 |
| 2019/04/17 | 1,457 | 1,476 | 1,451 | 1,464 | 1,038,600 |
| 2019/04/16 | 1,452 | 1,484 | 1,445 | 1,463 | 1,009,800 |
| 2019/04/15 | 1,460 | 1,470 | 1,436 | 1,456 | 1,049,700 |
| 2019/04/12 | 1,391 | 1,449 | 1,380 | 1,446 | 1,974,300 |
| 2019/04/11 | 1,360 | 1,375 | 1,352 | 1,364 | 819,800 |
| 2019/04/10 | 1,385 | 1,388 | 1,339 | 1,362 | 1,633,900 |
| 2019/04/09 | 1,408 | 1,421 | 1,404 | 1,413 | 1,160,600 |
| 2019/04/08 | 1,452 | 1,459 | 1,422 | 1,429 | 917,700 |
| 2019/04/05 | 1,419 | 1,447 | 1,410 | 1,440 | 1,061,200 |
| 2019/04/04 | 1,437 | 1,467 | 1,423 | 1,431 | 1,479,600 |
| 2019/04/03 | 1,353 | 1,429 | 1,337 | 1,423 | 1,783,700 |
| 2019/04/02 | 1,371 | 1,373 | 1,331 | 1,357 | 1,748,000 |
| 2019/04/01 | 1,395 | 1,423 | 1,376 | 1,380 | 1,185,900 |
| 2019/03/29 | 1,361 | 1,374 | 1,337 | 1,366 | 871,700 |
| 2019/03/28 | 1,333 | 1,342 | 1,293 | 1,333 | 937,300 |
| 2019/03/27 | 1,330 | 1,368 | 1,320 | 1,360 | 865,700 |
| 2019/03/26 | 1,339 | 1,339 | 1,313 | 1,321 | 1,074,900 |
| 2019/03/25 | 1,358 | 1,360 | 1,306 | 1,319 | 1,535,000 |
| 2019/03/22 | 1,415 | 1,433 | 1,403 | 1,424 | 1,128,300 |
| 2019/03/20 | 1,379 | 1,410 | 1,379 | 1,404 | 1,150,200 |
| 2019/03/19 | 1,355 | 1,383 | 1,347 | 1,382 | 905,100 |
| 2019/03/18 | 1,350 | 1,371 | 1,346 | 1,363 | 1,098,500 |
| 2019/03/15 | 1,306 | 1,344 | 1,296 | 1,333 | 959,700 |
| 2019/03/14 | 1,324 | 1,350 | 1,301 | 1,302 | 941,300 |
| 2019/03/13 | 1,307 | 1,338 | 1,279 | 1,287 | 935,400 |
| 2019/03/12 | 1,345 | 1,362 | 1,325 | 1,336 | 1,140,400 |
| 2019/03/11 | 1,300 | 1,319 | 1,257 | 1,299 | 1,264,400 |
| 2019/03/08 | 1,313 | 1,324 | 1,283 | 1,297 | 2,201,400 |
| 2019/03/07 | 1,421 | 1,423 | 1,343 | 1,355 | 2,176,900 |
| 2019/03/06 | 1,452 | 1,466 | 1,434 | 1,448 | 1,111,900 |
| 2019/03/05 | 1,489 | 1,501 | 1,467 | 1,468 | 1,101,800 |
| 2019/03/04 | 1,479 | 1,508 | 1,476 | 1,494 | 1,431,600 |
| 2019/03/01 | 1,421 | 1,476 | 1,419 | 1,449 | 1,456,000 |
| 2019/02/28 | 1,439 | 1,452 | 1,404 | 1,404 | 1,649,500 |
| 2019/02/27 | 1,430 | 1,455 | 1,414 | 1,429 | 1,690,800 |
| 2019/02/26 | 1,476 | 1,484 | 1,446 | 1,456 | 1,381,800 |
| 2019/02/25 | 1,417 | 1,473 | 1,406 | 1,463 | 1,724,700 |
| 2019/02/22 | 1,377 | 1,434 | 1,365 | 1,422 | 2,203,900 |
| 2019/02/21 | 1,370 | 1,384 | 1,333 | 1,360 | 2,315,500 |
| 2019/02/20 | 1,425 | 1,428 | 1,322 | 1,348 | 3,078,400 |
| 2019/02/19 | 1,408 | 1,449 | 1,389 | 1,441 | 2,160,200 |
| 2019/02/18 | 1,415 | 1,441 | 1,380 | 1,394 | 1,295,100 |
| 2019/02/15 | 1,405 | 1,473 | 1,339 | 1,380 | 2,595,600 |
| 2019/02/14 | 1,471 | 1,497 | 1,450 | 1,490 | 3,157,800 |
| 2019/02/13 | 1,474 | 1,525 | 1,470 | 1,503 | 3,613,700 |
| 2019/02/12 | 1,337 | 1,422 | 1,321 | 1,404 | 3,229,100 |
| 2019/02/08 | 1,305 | 1,343 | 1,304 | 1,337 | 1,973,800 |
| 2019/02/07 | 1,313 | 1,324 | 1,291 | 1,314 | 1,168,600 |
| 2019/02/06 | 1,310 | 1,324 | 1,295 | 1,321 | 1,021,800 |
| 2019/02/05 | 1,295 | 1,310 | 1,283 | 1,292 | 1,295,100 |
| 2019/02/04 | 1,251 | 1,293 | 1,249 | 1,287 | 985,100 |
| 2019/02/01 | 1,255 | 1,255 | 1,225 | 1,241 | 1,099,000 |
| 2019/01/31 | 1,239 | 1,257 | 1,228 | 1,237 | 1,119,500 |
| 2019/01/30 | 1,234 | 1,240 | 1,196 | 1,211 | 1,176,700 |
| 2019/01/29 | 1,215 | 1,230 | 1,191 | 1,229 | 1,098,000 |
| 2019/01/28 | 1,210 | 1,232 | 1,200 | 1,226 | 993,300 |
| 2019/01/25 | 1,181 | 1,217 | 1,177 | 1,187 | 1,350,400 |
| 2019/01/24 | 1,168 | 1,199 | 1,164 | 1,198 | 921,400 |
| 2019/01/23 | 1,167 | 1,191 | 1,137 | 1,178 | 1,116,000 |
| 2019/01/22 | 1,182 | 1,202 | 1,172 | 1,184 | 966,000 |
| 2019/01/21 | 1,210 | 1,220 | 1,179 | 1,184 | 1,103,400 |
| 2019/01/18 | 1,187 | 1,224 | 1,176 | 1,190 | 1,165,500 |
| 2019/01/17 | 1,175 | 1,182 | 1,145 | 1,172 | 1,696,800 |
| 2019/01/16 | 1,200 | 1,217 | 1,147 | 1,153 | 1,766,000 |
| 2019/01/15 | 1,100 | 1,197 | 1,093 | 1,188 | 1,810,100 |
| 2019/01/11 | 1,134 | 1,167 | 1,129 | 1,136 | 1,066,700 |
| 2019/01/10 | 1,134 | 1,147 | 1,103 | 1,121 | 1,371,200 |
| 2019/01/09 | 1,154 | 1,189 | 1,138 | 1,139 | 2,052,800 |
| 2019/01/08 | 1,105 | 1,154 | 1,099 | 1,138 | 2,141,700 |
| 2019/01/07 | 1,091 | 1,103 | 1,062 | 1,089 | 1,796,800 |
| 2019/01/04 | 1,015 | 1,017 | 968 | 1,013 | 2,264,400 |