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 |
|---|---|---|---|---|---|
| 2022/12/30 | 955 | 964 | 946 | 948 | 515,600 |
| 2022/12/29 | 942 | 949 | 928 | 947 | 1,235,200 |
| 2022/12/28 | 971 | 979 | 954 | 968 | 1,993,900 |
| 2022/12/27 | 964 | 977 | 954 | 974 | 1,354,600 |
| 2022/12/26 | 927 | 956 | 927 | 955 | 1,462,600 |
| 2022/12/23 | 918 | 929 | 914 | 923 | 1,487,700 |
| 2022/12/22 | 926 | 932 | 918 | 924 | 1,061,100 |
| 2022/12/21 | 916 | 929 | 900 | 922 | 1,344,100 |
| 2022/12/20 | 968 | 968 | 911 | 919 | 3,069,800 |
| 2022/12/19 | 989 | 996 | 973 | 983 | 1,150,300 |
| 2022/12/16 | 980 | 1,005 | 979 | 1,002 | 1,605,600 |
| 2022/12/15 | 998 | 1,006 | 995 | 1,002 | 887,900 |
| 2022/12/14 | 999 | 1,005 | 988 | 995 | 758,900 |
| 2022/12/13 | 986 | 994 | 985 | 990 | 856,800 |
| 2022/12/12 | 970 | 974 | 963 | 971 | 848,200 |
| 2022/12/09 | 961 | 983 | 958 | 975 | 1,137,200 |
| 2022/12/08 | 980 | 984 | 942 | 956 | 2,025,400 |
| 2022/12/07 | 977 | 989 | 975 | 985 | 1,001,400 |
| 2022/12/06 | 978 | 990 | 974 | 990 | 1,073,400 |
| 2022/12/05 | 1,004 | 1,007 | 986 | 991 | 1,338,800 |
| 2022/12/02 | 1,020 | 1,026 | 1,000 | 1,001 | 1,466,200 |
| 2022/12/01 | 1,021 | 1,031 | 1,016 | 1,019 | 868,700 |
| 2022/11/30 | 1,021 | 1,025 | 1,008 | 1,008 | 1,458,400 |
| 2022/11/29 | 1,039 | 1,041 | 1,022 | 1,027 | 1,234,900 |
| 2022/11/28 | 1,073 | 1,077 | 1,033 | 1,035 | 1,579,300 |
| 2022/11/25 | 1,055 | 1,066 | 1,050 | 1,064 | 1,102,400 |
| 2022/11/24 | 1,044 | 1,050 | 1,024 | 1,047 | 1,165,700 |
| 2022/11/22 | 1,038 | 1,055 | 1,019 | 1,023 | 1,541,000 |
| 2022/11/21 | 1,037 | 1,037 | 1,015 | 1,023 | 1,310,400 |
| 2022/11/18 | 1,063 | 1,074 | 1,025 | 1,028 | 2,100,800 |
| 2022/11/17 | 1,020 | 1,098 | 1,017 | 1,056 | 3,065,000 |
| 2022/11/16 | 1,000 | 1,030 | 984 | 1,029 | 6,365,700 |
| 2022/11/15 | 974 | 974 | 974 | 974 | 577,400 |
| 2022/11/14 | 1,271 | 1,284 | 1,251 | 1,274 | 1,491,400 |
| 2022/11/11 | 1,227 | 1,284 | 1,224 | 1,282 | 1,812,300 |
| 2022/11/10 | 1,199 | 1,199 | 1,182 | 1,184 | 608,500 |
| 2022/11/09 | 1,205 | 1,214 | 1,197 | 1,206 | 735,800 |
| 2022/11/08 | 1,177 | 1,199 | 1,173 | 1,190 | 747,900 |
| 2022/11/07 | 1,166 | 1,188 | 1,159 | 1,177 | 563,200 |
| 2022/11/04 | 1,161 | 1,170 | 1,152 | 1,157 | 722,200 |
| 2022/11/02 | 1,189 | 1,198 | 1,178 | 1,179 | 637,300 |
| 2022/11/01 | 1,172 | 1,190 | 1,163 | 1,178 | 657,600 |
| 2022/10/31 | 1,162 | 1,174 | 1,145 | 1,165 | 772,200 |
| 2022/10/28 | 1,146 | 1,156 | 1,129 | 1,142 | 1,474,000 |
| 2022/10/27 | 1,168 | 1,168 | 1,151 | 1,158 | 565,600 |
| 2022/10/26 | 1,163 | 1,174 | 1,159 | 1,159 | 699,500 |
| 2022/10/25 | 1,143 | 1,153 | 1,133 | 1,150 | 780,800 |
| 2022/10/24 | 1,131 | 1,157 | 1,128 | 1,138 | 857,200 |
| 2022/10/21 | 1,104 | 1,123 | 1,102 | 1,119 | 884,600 |
| 2022/10/20 | 1,112 | 1,123 | 1,094 | 1,110 | 709,200 |
| 2022/10/19 | 1,123 | 1,148 | 1,120 | 1,122 | 882,700 |
| 2022/10/18 | 1,098 | 1,116 | 1,094 | 1,107 | 840,600 |
| 2022/10/17 | 1,076 | 1,083 | 1,062 | 1,068 | 831,200 |
| 2022/10/14 | 1,079 | 1,098 | 1,075 | 1,096 | 1,071,500 |
| 2022/10/13 | 1,070 | 1,070 | 1,052 | 1,056 | 701,600 |
| 2022/10/12 | 1,069 | 1,079 | 1,062 | 1,075 | 970,200 |
| 2022/10/11 | 1,087 | 1,099 | 1,070 | 1,076 | 1,194,500 |
| 2022/10/07 | 1,125 | 1,139 | 1,113 | 1,113 | 923,700 |
| 2022/10/06 | 1,135 | 1,164 | 1,123 | 1,147 | 1,224,500 |
| 2022/10/05 | 1,163 | 1,166 | 1,135 | 1,140 | 1,206,500 |
| 2022/10/04 | 1,139 | 1,156 | 1,126 | 1,141 | 1,327,100 |
| 2022/10/03 | 1,085 | 1,116 | 1,059 | 1,110 | 1,118,000 |
| 2022/09/30 | 1,122 | 1,134 | 1,087 | 1,097 | 1,203,400 |
| 2022/09/29 | 1,156 | 1,170 | 1,137 | 1,147 | 1,017,900 |
| 2022/09/28 | 1,166 | 1,196 | 1,119 | 1,131 | 1,249,900 |
| 2022/09/27 | 1,202 | 1,213 | 1,163 | 1,173 | 1,332,500 |
| 2022/09/26 | 1,229 | 1,232 | 1,195 | 1,200 | 1,472,400 |
| 2022/09/22 | 1,232 | 1,253 | 1,216 | 1,243 | 626,900 |
| 2022/09/21 | 1,251 | 1,261 | 1,230 | 1,249 | 769,600 |
| 2022/09/20 | 1,260 | 1,308 | 1,260 | 1,275 | 917,300 |
| 2022/09/16 | 1,235 | 1,259 | 1,234 | 1,252 | 933,100 |
| 2022/09/15 | 1,244 | 1,260 | 1,233 | 1,241 | 548,200 |
| 2022/09/14 | 1,222 | 1,254 | 1,222 | 1,237 | 764,000 |
| 2022/09/13 | 1,237 | 1,270 | 1,236 | 1,267 | 1,324,900 |
| 2022/09/12 | 1,220 | 1,237 | 1,210 | 1,229 | 873,800 |
| 2022/09/09 | 1,190 | 1,221 | 1,190 | 1,204 | 874,800 |
| 2022/09/08 | 1,180 | 1,193 | 1,174 | 1,189 | 761,500 |
| 2022/09/07 | 1,160 | 1,164 | 1,132 | 1,159 | 905,800 |
| 2022/09/06 | 1,197 | 1,197 | 1,171 | 1,173 | 430,700 |
| 2022/09/05 | 1,154 | 1,196 | 1,151 | 1,186 | 851,300 |
| 2022/09/02 | 1,194 | 1,196 | 1,156 | 1,161 | 954,400 |
| 2022/09/01 | 1,186 | 1,206 | 1,182 | 1,193 | 807,200 |
| 2022/08/31 | 1,180 | 1,226 | 1,177 | 1,222 | 979,700 |
| 2022/08/30 | 1,197 | 1,215 | 1,188 | 1,194 | 1,572,100 |
| 2022/08/29 | 1,175 | 1,209 | 1,161 | 1,202 | 1,189,700 |
| 2022/08/26 | 1,228 | 1,236 | 1,215 | 1,216 | 998,900 |
| 2022/08/25 | 1,190 | 1,213 | 1,182 | 1,204 | 673,800 |
| 2022/08/24 | 1,178 | 1,187 | 1,171 | 1,178 | 554,900 |
| 2022/08/23 | 1,177 | 1,189 | 1,171 | 1,178 | 650,100 |
| 2022/08/22 | 1,144 | 1,194 | 1,142 | 1,190 | 771,700 |
| 2022/08/19 | 1,183 | 1,198 | 1,165 | 1,165 | 588,500 |
| 2022/08/18 | 1,151 | 1,177 | 1,148 | 1,173 | 484,000 |
| 2022/08/17 | 1,182 | 1,194 | 1,167 | 1,170 | 787,000 |
| 2022/08/16 | 1,180 | 1,194 | 1,172 | 1,185 | 1,050,400 |
| 2022/08/15 | 1,242 | 1,249 | 1,209 | 1,214 | 1,175,400 |
| 2022/08/12 | 1,199 | 1,231 | 1,191 | 1,229 | 1,479,700 |
| 2022/08/10 | 1,172 | 1,200 | 1,158 | 1,163 | 1,016,200 |
| 2022/08/09 | 1,130 | 1,179 | 1,112 | 1,179 | 1,333,300 |
| 2022/08/08 | 1,090 | 1,135 | 1,089 | 1,120 | 2,280,000 |
| 2022/08/05 | 1,165 | 1,207 | 1,164 | 1,198 | 1,195,300 |
| 2022/08/04 | 1,193 | 1,194 | 1,163 | 1,171 | 997,700 |
| 2022/08/03 | 1,181 | 1,183 | 1,164 | 1,179 | 839,200 |
| 2022/08/02 | 1,202 | 1,204 | 1,174 | 1,174 | 1,120,000 |
| 2022/08/01 | 1,198 | 1,214 | 1,185 | 1,209 | 1,080,900 |
| 2022/07/29 | 1,165 | 1,210 | 1,165 | 1,190 | 1,733,100 |
| 2022/07/28 | 1,144 | 1,153 | 1,130 | 1,153 | 1,529,900 |
| 2022/07/27 | 1,147 | 1,153 | 1,133 | 1,134 | 621,000 |
| 2022/07/26 | 1,145 | 1,159 | 1,140 | 1,156 | 541,100 |
| 2022/07/25 | 1,144 | 1,161 | 1,137 | 1,141 | 736,800 |
| 2022/07/22 | 1,150 | 1,163 | 1,129 | 1,146 | 721,200 |
| 2022/07/21 | 1,144 | 1,149 | 1,131 | 1,147 | 598,500 |
| 2022/07/20 | 1,124 | 1,140 | 1,119 | 1,137 | 872,100 |
| 2022/07/19 | 1,101 | 1,104 | 1,084 | 1,101 | 656,500 |
| 2022/07/15 | 1,095 | 1,104 | 1,075 | 1,086 | 738,500 |
| 2022/07/14 | 1,082 | 1,106 | 1,078 | 1,093 | 568,400 |
| 2022/07/13 | 1,079 | 1,097 | 1,075 | 1,089 | 568,800 |
| 2022/07/12 | 1,098 | 1,101 | 1,073 | 1,081 | 822,400 |
| 2022/07/11 | 1,139 | 1,139 | 1,104 | 1,115 | 839,400 |
| 2022/07/08 | 1,113 | 1,128 | 1,106 | 1,110 | 1,326,500 |
| 2022/07/07 | 1,076 | 1,093 | 1,072 | 1,093 | 1,031,500 |
| 2022/07/06 | 1,062 | 1,073 | 1,052 | 1,068 | 938,200 |
| 2022/07/05 | 1,053 | 1,072 | 1,045 | 1,062 | 1,059,900 |
| 2022/07/04 | 1,034 | 1,045 | 1,016 | 1,032 | 850,900 |
| 2022/07/01 | 1,043 | 1,062 | 1,019 | 1,026 | 1,194,600 |
| 2022/06/30 | 1,047 | 1,053 | 1,031 | 1,035 | 849,500 |
| 2022/06/29 | 1,031 | 1,047 | 1,026 | 1,046 | 1,354,700 |
| 2022/06/28 | 1,039 | 1,060 | 1,034 | 1,060 | 1,060,100 |
| 2022/06/27 | 1,061 | 1,063 | 1,044 | 1,057 | 955,600 |
| 2022/06/24 | 1,030 | 1,065 | 1,029 | 1,056 | 1,221,200 |
| 2022/06/23 | 999 | 1,046 | 999 | 1,009 | 1,238,300 |
| 2022/06/22 | 1,041 | 1,049 | 1,004 | 1,006 | 950,600 |
| 2022/06/21 | 1,020 | 1,056 | 1,020 | 1,036 | 1,621,100 |
| 2022/06/20 | 1,003 | 1,017 | 978 | 986 | 1,126,100 |
| 2022/06/17 | 998 | 1,008 | 973 | 978 | 1,926,100 |
| 2022/06/16 | 1,090 | 1,090 | 1,024 | 1,024 | 1,410,600 |
| 2022/06/15 | 1,076 | 1,082 | 1,056 | 1,061 | 1,430,500 |
| 2022/06/14 | 1,089 | 1,089 | 1,063 | 1,084 | 1,395,600 |
| 2022/06/13 | 1,100 | 1,114 | 1,096 | 1,106 | 919,600 |
| 2022/06/10 | 1,135 | 1,135 | 1,118 | 1,124 | 825,100 |
| 2022/06/09 | 1,153 | 1,167 | 1,147 | 1,151 | 555,700 |
| 2022/06/08 | 1,155 | 1,160 | 1,141 | 1,160 | 623,600 |
| 2022/06/07 | 1,150 | 1,167 | 1,142 | 1,145 | 762,900 |
| 2022/06/06 | 1,123 | 1,158 | 1,114 | 1,156 | 705,100 |
| 2022/06/03 | 1,150 | 1,158 | 1,128 | 1,143 | 553,000 |
| 2022/06/02 | 1,134 | 1,138 | 1,121 | 1,127 | 759,800 |
| 2022/06/01 | 1,108 | 1,163 | 1,105 | 1,162 | 1,205,700 |
| 2022/05/31 | 1,158 | 1,158 | 1,109 | 1,111 | 1,481,300 |
| 2022/05/30 | 1,116 | 1,163 | 1,100 | 1,158 | 1,710,600 |
| 2022/05/27 | 1,116 | 1,116 | 1,075 | 1,088 | 802,300 |
| 2022/05/26 | 1,089 | 1,120 | 1,075 | 1,089 | 1,036,500 |
| 2022/05/25 | 1,142 | 1,142 | 1,085 | 1,087 | 1,789,500 |
| 2022/05/24 | 1,209 | 1,209 | 1,155 | 1,157 | 1,034,200 |
| 2022/05/23 | 1,221 | 1,222 | 1,184 | 1,206 | 711,800 |
| 2022/05/20 | 1,192 | 1,208 | 1,177 | 1,207 | 622,000 |
| 2022/05/19 | 1,167 | 1,205 | 1,161 | 1,195 | 707,300 |
| 2022/05/18 | 1,225 | 1,241 | 1,204 | 1,223 | 803,300 |
| 2022/05/17 | 1,180 | 1,222 | 1,167 | 1,208 | 959,500 |
| 2022/05/16 | 1,187 | 1,211 | 1,166 | 1,172 | 1,006,800 |
| 2022/05/13 | 1,144 | 1,180 | 1,133 | 1,169 | 954,100 |
| 2022/05/12 | 1,175 | 1,190 | 1,123 | 1,128 | 1,607,700 |
| 2022/05/11 | 1,170 | 1,235 | 1,125 | 1,201 | 1,586,400 |
| 2022/05/10 | 1,219 | 1,220 | 1,115 | 1,169 | 3,211,000 |
| 2022/05/09 | 1,255 | 1,268 | 1,241 | 1,249 | 1,245,700 |
| 2022/05/06 | 1,270 | 1,292 | 1,260 | 1,277 | 904,700 |
| 2022/05/02 | 1,267 | 1,286 | 1,259 | 1,273 | 706,800 |
| 2022/04/28 | 1,267 | 1,297 | 1,257 | 1,297 | 734,400 |
| 2022/04/27 | 1,232 | 1,267 | 1,219 | 1,265 | 1,067,200 |
| 2022/04/26 | 1,272 | 1,278 | 1,254 | 1,267 | 463,200 |
| 2022/04/25 | 1,224 | 1,263 | 1,221 | 1,249 | 517,300 |
| 2022/04/22 | 1,258 | 1,263 | 1,239 | 1,254 | 675,100 |
| 2022/04/21 | 1,265 | 1,286 | 1,259 | 1,276 | 641,800 |
| 2022/04/20 | 1,247 | 1,253 | 1,228 | 1,247 | 641,200 |
| 2022/04/19 | 1,228 | 1,232 | 1,215 | 1,226 | 565,200 |
| 2022/04/18 | 1,195 | 1,207 | 1,185 | 1,200 | 728,500 |
| 2022/04/15 | 1,218 | 1,226 | 1,203 | 1,221 | 587,200 |
| 2022/04/14 | 1,263 | 1,266 | 1,233 | 1,243 | 514,400 |
| 2022/04/13 | 1,230 | 1,246 | 1,221 | 1,245 | 665,900 |
| 2022/04/12 | 1,224 | 1,242 | 1,213 | 1,218 | 751,400 |
| 2022/04/11 | 1,285 | 1,289 | 1,242 | 1,251 | 682,300 |
| 2022/04/08 | 1,266 | 1,291 | 1,255 | 1,273 | 743,600 |
| 2022/04/07 | 1,279 | 1,281 | 1,253 | 1,255 | 774,500 |
| 2022/04/06 | 1,331 | 1,333 | 1,301 | 1,318 | 836,000 |
| 2022/04/05 | 1,344 | 1,359 | 1,314 | 1,350 | 1,440,700 |
| 2022/04/04 | 1,278 | 1,320 | 1,272 | 1,316 | 1,244,400 |
| 2022/04/01 | 1,260 | 1,261 | 1,224 | 1,257 | 1,051,600 |
| 2022/03/31 | 1,295 | 1,301 | 1,265 | 1,271 | 1,323,700 |
| 2022/03/30 | 1,320 | 1,334 | 1,291 | 1,315 | 1,088,400 |
| 2022/03/29 | 1,279 | 1,305 | 1,269 | 1,297 | 1,098,300 |
| 2022/03/28 | 1,274 | 1,282 | 1,248 | 1,258 | 751,200 |
| 2022/03/25 | 1,279 | 1,290 | 1,261 | 1,274 | 698,100 |
| 2022/03/24 | 1,233 | 1,281 | 1,229 | 1,277 | 874,700 |
| 2022/03/23 | 1,246 | 1,273 | 1,232 | 1,262 | 1,174,400 |
| 2022/03/22 | 1,234 | 1,239 | 1,209 | 1,215 | 1,009,200 |
| 2022/03/18 | 1,215 | 1,233 | 1,207 | 1,229 | 1,073,800 |
| 2022/03/17 | 1,213 | 1,240 | 1,195 | 1,215 | 1,601,000 |
| 2022/03/16 | 1,141 | 1,158 | 1,127 | 1,153 | 1,354,900 |
| 2022/03/15 | 1,084 | 1,136 | 1,073 | 1,123 | 1,072,900 |
| 2022/03/14 | 1,097 | 1,117 | 1,073 | 1,084 | 1,318,300 |
| 2022/03/11 | 1,131 | 1,155 | 1,087 | 1,106 | 1,818,400 |
| 2022/03/10 | 1,123 | 1,175 | 1,118 | 1,161 | 1,883,900 |
| 2022/03/09 | 1,089 | 1,120 | 1,059 | 1,066 | 2,195,800 |
| 2022/03/08 | 1,130 | 1,140 | 1,078 | 1,087 | 1,951,100 |
| 2022/03/07 | 1,252 | 1,260 | 1,101 | 1,144 | 4,592,400 |
| 2022/03/04 | 1,347 | 1,355 | 1,283 | 1,285 | 1,452,100 |
| 2022/03/03 | 1,366 | 1,382 | 1,350 | 1,351 | 759,700 |
| 2022/03/02 | 1,377 | 1,387 | 1,333 | 1,345 | 1,635,300 |
| 2022/03/01 | 1,416 | 1,435 | 1,401 | 1,416 | 1,597,700 |
| 2022/02/28 | 1,436 | 1,439 | 1,392 | 1,408 | 1,670,100 |
| 2022/02/25 | 1,426 | 1,461 | 1,411 | 1,457 | 2,231,200 |
| 2022/02/24 | 1,346 | 1,419 | 1,340 | 1,377 | 2,849,000 |
| 2022/02/22 | 1,281 | 1,340 | 1,273 | 1,322 | 1,538,300 |
| 2022/02/21 | 1,400 | 1,400 | 1,288 | 1,310 | 3,749,200 |
| 2022/02/18 | 1,325 | 1,369 | 1,314 | 1,355 | 1,777,400 |
| 2022/02/17 | 1,380 | 1,387 | 1,335 | 1,343 | 1,322,600 |
| 2022/02/16 | 1,402 | 1,415 | 1,365 | 1,376 | 1,051,900 |
| 2022/02/15 | 1,393 | 1,418 | 1,362 | 1,372 | 1,139,300 |
| 2022/02/14 | 1,409 | 1,434 | 1,356 | 1,391 | 1,417,600 |
| 2022/02/10 | 1,418 | 1,437 | 1,401 | 1,426 | 1,348,700 |
| 2022/02/09 | 1,354 | 1,413 | 1,353 | 1,407 | 1,216,200 |
| 2022/02/08 | 1,334 | 1,383 | 1,330 | 1,355 | 873,800 |
| 2022/02/07 | 1,368 | 1,378 | 1,324 | 1,348 | 909,500 |
| 2022/02/04 | 1,350 | 1,384 | 1,335 | 1,381 | 1,074,600 |
| 2022/02/03 | 1,379 | 1,417 | 1,371 | 1,380 | 1,163,500 |
| 2022/02/02 | 1,351 | 1,429 | 1,351 | 1,408 | 2,052,000 |
| 2022/02/01 | 1,344 | 1,370 | 1,309 | 1,321 | 1,030,600 |
| 2022/01/31 | 1,303 | 1,335 | 1,296 | 1,315 | 1,133,800 |
| 2022/01/28 | 1,322 | 1,336 | 1,273 | 1,305 | 1,779,800 |
| 2022/01/27 | 1,364 | 1,378 | 1,273 | 1,287 | 2,131,900 |
| 2022/01/26 | 1,332 | 1,366 | 1,321 | 1,344 | 1,231,900 |
| 2022/01/25 | 1,402 | 1,425 | 1,326 | 1,332 | 2,369,000 |
| 2022/01/24 | 1,355 | 1,447 | 1,351 | 1,419 | 1,788,900 |
| 2022/01/21 | 1,296 | 1,384 | 1,282 | 1,376 | 2,600,300 |
| 2022/01/20 | 1,265 | 1,348 | 1,252 | 1,346 | 2,027,200 |
| 2022/01/19 | 1,381 | 1,386 | 1,245 | 1,265 | 5,148,700 |
| 2022/01/18 | 1,407 | 1,461 | 1,365 | 1,431 | 3,009,300 |
| 2022/01/17 | 1,558 | 1,570 | 1,368 | 1,434 | 6,995,500 |
| 2022/01/14 | 1,540 | 1,724 | 1,537 | 1,691 | 5,832,500 |
| 2022/01/13 | 1,575 | 1,597 | 1,546 | 1,548 | 1,402,700 |
| 2022/01/12 | 1,486 | 1,559 | 1,477 | 1,552 | 1,630,900 |
| 2022/01/11 | 1,499 | 1,514 | 1,476 | 1,505 | 1,393,300 |
| 2022/01/07 | 1,453 | 1,509 | 1,449 | 1,493 | 1,617,000 |
| 2022/01/06 | 1,429 | 1,479 | 1,408 | 1,435 | 2,525,300 |
| 2022/01/05 | 1,523 | 1,544 | 1,459 | 1,470 | 2,931,000 |
| 2022/01/04 | 1,528 | 1,563 | 1,508 | 1,556 | 2,475,300 |