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 |
|---|---|---|---|---|---|
| 2023/12/29 | 1,740 | 1,744 | 1,739 | 1,740 | 861,600 |
| 2023/12/28 | 1,739 | 1,740 | 1,738 | 1,739 | 1,122,200 |
| 2023/12/27 | 1,741 | 1,743 | 1,738 | 1,739 | 1,317,500 |
| 2023/12/26 | 1,746 | 1,746 | 1,741 | 1,741 | 935,700 |
| 2023/12/25 | 1,747 | 1,749 | 1,746 | 1,746 | 624,000 |
| 2023/12/22 | 1,747 | 1,750 | 1,746 | 1,746 | 716,800 |
| 2023/12/21 | 1,752 | 1,752 | 1,746 | 1,746 | 1,330,500 |
| 2023/12/20 | 1,754 | 1,756 | 1,751 | 1,753 | 1,644,600 |
| 2023/12/19 | 1,751 | 1,757 | 1,749 | 1,756 | 2,306,200 |
| 2023/12/18 | 1,754 | 1,756 | 1,742 | 1,755 | 2,498,300 |
| 2023/12/15 | 1,755 | 1,756 | 1,751 | 1,755 | 3,032,200 |
| 2023/12/14 | 1,745 | 1,756 | 1,743 | 1,756 | 9,038,000 |
| 2023/12/13 | 1,740 | 1,765 | 1,737 | 1,758 | 10,532,100 |
| 2023/12/12 | 1,749 | 1,750 | 1,740 | 1,743 | 14,531,200 |
| 2023/12/11 | 1,454 | 1,454 | 1,454 | 1,454 | 405,800 |
| 2023/12/08 | 1,158 | 1,170 | 1,151 | 1,154 | 1,938,400 |
| 2023/12/07 | 1,185 | 1,196 | 1,172 | 1,173 | 1,099,400 |
| 2023/12/06 | 1,178 | 1,198 | 1,177 | 1,191 | 1,007,000 |
| 2023/12/05 | 1,176 | 1,181 | 1,164 | 1,172 | 941,900 |
| 2023/12/04 | 1,175 | 1,179 | 1,153 | 1,169 | 1,860,900 |
| 2023/12/01 | 1,185 | 1,188 | 1,163 | 1,172 | 2,353,000 |
| 2023/11/30 | 1,183 | 1,202 | 1,179 | 1,200 | 1,028,400 |
| 2023/11/29 | 1,193 | 1,204 | 1,181 | 1,186 | 1,071,400 |
| 2023/11/28 | 1,202 | 1,208 | 1,188 | 1,193 | 940,400 |
| 2023/11/27 | 1,200 | 1,206 | 1,188 | 1,196 | 1,205,100 |
| 2023/11/24 | 1,186 | 1,201 | 1,185 | 1,194 | 1,032,500 |
| 2023/11/22 | 1,166 | 1,180 | 1,163 | 1,176 | 722,400 |
| 2023/11/21 | 1,165 | 1,178 | 1,157 | 1,165 | 670,100 |
| 2023/11/20 | 1,172 | 1,190 | 1,150 | 1,162 | 1,079,200 |
| 2023/11/17 | 1,140 | 1,155 | 1,110 | 1,153 | 2,098,400 |
| 2023/11/16 | 1,200 | 1,230 | 1,168 | 1,168 | 1,844,400 |
| 2023/11/15 | 1,145 | 1,199 | 1,122 | 1,194 | 4,062,700 |
| 2023/11/14 | 1,233 | 1,234 | 1,202 | 1,205 | 2,154,600 |
| 2023/11/13 | 1,238 | 1,239 | 1,221 | 1,231 | 1,322,900 |
| 2023/11/10 | 1,210 | 1,222 | 1,204 | 1,222 | 1,099,300 |
| 2023/11/09 | 1,193 | 1,221 | 1,193 | 1,219 | 1,502,600 |
| 2023/11/08 | 1,205 | 1,208 | 1,191 | 1,193 | 1,296,700 |
| 2023/11/07 | 1,186 | 1,196 | 1,182 | 1,185 | 621,400 |
| 2023/11/06 | 1,200 | 1,209 | 1,181 | 1,190 | 1,675,500 |
| 2023/11/02 | 1,173 | 1,175 | 1,155 | 1,163 | 845,800 |
| 2023/11/01 | 1,135 | 1,155 | 1,126 | 1,152 | 1,084,900 |
| 2023/10/31 | 1,095 | 1,113 | 1,082 | 1,107 | 774,400 |
| 2023/10/30 | 1,095 | 1,095 | 1,079 | 1,086 | 652,400 |
| 2023/10/27 | 1,090 | 1,104 | 1,080 | 1,104 | 618,800 |
| 2023/10/26 | 1,089 | 1,101 | 1,074 | 1,075 | 650,400 |
| 2023/10/25 | 1,111 | 1,117 | 1,100 | 1,102 | 560,300 |
| 2023/10/24 | 1,076 | 1,107 | 1,063 | 1,104 | 748,600 |
| 2023/10/23 | 1,079 | 1,086 | 1,067 | 1,073 | 871,000 |
| 2023/10/20 | 1,111 | 1,111 | 1,087 | 1,095 | 836,100 |
| 2023/10/19 | 1,102 | 1,117 | 1,095 | 1,113 | 563,500 |
| 2023/10/18 | 1,114 | 1,125 | 1,106 | 1,120 | 653,100 |
| 2023/10/17 | 1,091 | 1,115 | 1,091 | 1,108 | 989,100 |
| 2023/10/16 | 1,075 | 1,086 | 1,065 | 1,079 | 1,585,400 |
| 2023/10/13 | 1,140 | 1,141 | 1,112 | 1,127 | 1,142,800 |
| 2023/10/12 | 1,132 | 1,159 | 1,125 | 1,159 | 735,900 |
| 2023/10/11 | 1,140 | 1,145 | 1,121 | 1,122 | 661,100 |
| 2023/10/10 | 1,133 | 1,147 | 1,127 | 1,136 | 680,700 |
| 2023/10/06 | 1,106 | 1,117 | 1,101 | 1,110 | 490,700 |
| 2023/10/05 | 1,086 | 1,113 | 1,072 | 1,109 | 724,600 |
| 2023/10/04 | 1,085 | 1,093 | 1,070 | 1,073 | 973,600 |
| 2023/10/03 | 1,139 | 1,139 | 1,103 | 1,103 | 840,100 |
| 2023/10/02 | 1,155 | 1,177 | 1,141 | 1,142 | 737,500 |
| 2023/09/29 | 1,175 | 1,178 | 1,147 | 1,155 | 740,500 |
| 2023/09/28 | 1,158 | 1,179 | 1,157 | 1,170 | 735,000 |
| 2023/09/27 | 1,150 | 1,173 | 1,148 | 1,173 | 701,900 |
| 2023/09/26 | 1,176 | 1,178 | 1,166 | 1,166 | 620,300 |
| 2023/09/25 | 1,170 | 1,181 | 1,165 | 1,176 | 634,700 |
| 2023/09/22 | 1,150 | 1,173 | 1,141 | 1,160 | 728,300 |
| 2023/09/21 | 1,168 | 1,182 | 1,157 | 1,165 | 725,500 |
| 2023/09/20 | 1,177 | 1,187 | 1,170 | 1,170 | 533,700 |
| 2023/09/19 | 1,185 | 1,188 | 1,169 | 1,183 | 822,200 |
| 2023/09/15 | 1,199 | 1,205 | 1,190 | 1,191 | 942,000 |
| 2023/09/14 | 1,187 | 1,200 | 1,177 | 1,196 | 508,400 |
| 2023/09/13 | 1,184 | 1,193 | 1,181 | 1,184 | 485,000 |
| 2023/09/12 | 1,179 | 1,195 | 1,175 | 1,181 | 545,300 |
| 2023/09/11 | 1,174 | 1,182 | 1,165 | 1,171 | 575,900 |
| 2023/09/08 | 1,176 | 1,190 | 1,169 | 1,174 | 727,000 |
| 2023/09/07 | 1,204 | 1,209 | 1,184 | 1,186 | 747,900 |
| 2023/09/06 | 1,200 | 1,218 | 1,196 | 1,208 | 1,048,600 |
| 2023/09/05 | 1,198 | 1,225 | 1,198 | 1,220 | 1,206,000 |
| 2023/09/04 | 1,183 | 1,205 | 1,178 | 1,196 | 1,440,000 |
| 2023/09/01 | 1,155 | 1,183 | 1,153 | 1,175 | 1,241,000 |
| 2023/08/31 | 1,157 | 1,161 | 1,137 | 1,143 | 810,600 |
| 2023/08/30 | 1,150 | 1,159 | 1,148 | 1,150 | 856,800 |
| 2023/08/29 | 1,121 | 1,147 | 1,121 | 1,147 | 770,600 |
| 2023/08/28 | 1,115 | 1,126 | 1,109 | 1,122 | 725,000 |
| 2023/08/25 | 1,073 | 1,109 | 1,071 | 1,103 | 889,400 |
| 2023/08/24 | 1,091 | 1,096 | 1,082 | 1,089 | 944,400 |
| 2023/08/23 | 1,048 | 1,098 | 1,046 | 1,098 | 1,095,400 |
| 2023/08/22 | 1,038 | 1,055 | 1,034 | 1,055 | 800,000 |
| 2023/08/21 | 1,033 | 1,046 | 1,030 | 1,039 | 869,800 |
| 2023/08/18 | 1,029 | 1,049 | 1,025 | 1,037 | 957,600 |
| 2023/08/17 | 1,039 | 1,048 | 1,024 | 1,045 | 1,279,900 |
| 2023/08/16 | 1,055 | 1,066 | 1,031 | 1,041 | 1,746,900 |
| 2023/08/15 | 1,125 | 1,131 | 1,072 | 1,072 | 2,227,700 |
| 2023/08/14 | 1,148 | 1,170 | 1,132 | 1,139 | 1,363,500 |
| 2023/08/10 | 1,125 | 1,161 | 1,118 | 1,161 | 1,161,500 |
| 2023/08/09 | 1,152 | 1,157 | 1,127 | 1,137 | 1,185,200 |
| 2023/08/08 | 1,154 | 1,164 | 1,141 | 1,149 | 1,475,600 |
| 2023/08/07 | 1,145 | 1,170 | 1,121 | 1,154 | 1,803,700 |
| 2023/08/04 | 1,188 | 1,200 | 1,172 | 1,182 | 1,682,700 |
| 2023/08/03 | 1,223 | 1,253 | 1,202 | 1,209 | 2,222,600 |
| 2023/08/02 | 1,277 | 1,295 | 1,188 | 1,217 | 7,128,000 |
| 2023/08/01 | 1,449 | 1,451 | 1,427 | 1,427 | 533,300 |
| 2023/07/31 | 1,421 | 1,453 | 1,419 | 1,451 | 1,245,900 |
| 2023/07/28 | 1,392 | 1,417 | 1,369 | 1,399 | 1,996,400 |
| 2023/07/27 | 1,419 | 1,426 | 1,407 | 1,418 | 436,800 |
| 2023/07/26 | 1,413 | 1,428 | 1,389 | 1,425 | 660,000 |
| 2023/07/25 | 1,401 | 1,415 | 1,393 | 1,413 | 658,900 |
| 2023/07/24 | 1,376 | 1,408 | 1,363 | 1,396 | 632,700 |
| 2023/07/21 | 1,382 | 1,383 | 1,356 | 1,373 | 492,300 |
| 2023/07/20 | 1,401 | 1,412 | 1,390 | 1,390 | 551,700 |
| 2023/07/19 | 1,397 | 1,410 | 1,385 | 1,410 | 597,600 |
| 2023/07/18 | 1,360 | 1,383 | 1,357 | 1,383 | 610,300 |
| 2023/07/14 | 1,358 | 1,362 | 1,337 | 1,350 | 549,600 |
| 2023/07/13 | 1,350 | 1,363 | 1,338 | 1,355 | 617,300 |
| 2023/07/12 | 1,374 | 1,375 | 1,340 | 1,343 | 542,800 |
| 2023/07/11 | 1,366 | 1,377 | 1,342 | 1,349 | 648,300 |
| 2023/07/10 | 1,352 | 1,362 | 1,332 | 1,357 | 751,500 |
| 2023/07/07 | 1,339 | 1,365 | 1,317 | 1,339 | 601,100 |
| 2023/07/06 | 1,331 | 1,365 | 1,329 | 1,359 | 745,400 |
| 2023/07/05 | 1,341 | 1,348 | 1,333 | 1,347 | 528,000 |
| 2023/07/04 | 1,367 | 1,370 | 1,352 | 1,355 | 615,900 |
| 2023/07/03 | 1,373 | 1,387 | 1,372 | 1,380 | 671,800 |
| 2023/06/30 | 1,379 | 1,379 | 1,340 | 1,362 | 576,800 |
| 2023/06/29 | 1,365 | 1,383 | 1,357 | 1,381 | 565,800 |
| 2023/06/28 | 1,342 | 1,365 | 1,336 | 1,365 | 632,200 |
| 2023/06/27 | 1,351 | 1,352 | 1,303 | 1,316 | 658,700 |
| 2023/06/26 | 1,352 | 1,361 | 1,333 | 1,354 | 628,100 |
| 2023/06/23 | 1,419 | 1,421 | 1,355 | 1,364 | 939,400 |
| 2023/06/22 | 1,400 | 1,431 | 1,394 | 1,406 | 887,500 |
| 2023/06/21 | 1,367 | 1,403 | 1,365 | 1,398 | 623,100 |
| 2023/06/20 | 1,387 | 1,387 | 1,361 | 1,373 | 779,700 |
| 2023/06/19 | 1,410 | 1,422 | 1,387 | 1,394 | 923,500 |
| 2023/06/16 | 1,375 | 1,397 | 1,371 | 1,396 | 866,500 |
| 2023/06/15 | 1,380 | 1,396 | 1,362 | 1,379 | 1,012,800 |
| 2023/06/14 | 1,352 | 1,391 | 1,352 | 1,375 | 1,183,900 |
| 2023/06/13 | 1,345 | 1,348 | 1,334 | 1,341 | 660,100 |
| 2023/06/12 | 1,310 | 1,351 | 1,302 | 1,343 | 1,048,200 |
| 2023/06/09 | 1,275 | 1,298 | 1,272 | 1,295 | 637,600 |
| 2023/06/08 | 1,295 | 1,298 | 1,253 | 1,265 | 651,200 |
| 2023/06/07 | 1,304 | 1,327 | 1,289 | 1,292 | 817,200 |
| 2023/06/06 | 1,290 | 1,305 | 1,284 | 1,297 | 844,300 |
| 2023/06/05 | 1,310 | 1,310 | 1,283 | 1,296 | 853,000 |
| 2023/06/02 | 1,237 | 1,277 | 1,229 | 1,277 | 641,200 |
| 2023/06/01 | 1,225 | 1,233 | 1,215 | 1,229 | 592,800 |
| 2023/05/31 | 1,255 | 1,260 | 1,233 | 1,233 | 1,004,700 |
| 2023/05/30 | 1,250 | 1,256 | 1,238 | 1,255 | 580,100 |
| 2023/05/29 | 1,245 | 1,249 | 1,230 | 1,240 | 988,200 |
| 2023/05/26 | 1,232 | 1,237 | 1,200 | 1,200 | 1,169,400 |
| 2023/05/25 | 1,248 | 1,250 | 1,232 | 1,243 | 774,100 |
| 2023/05/24 | 1,267 | 1,273 | 1,257 | 1,260 | 706,500 |
| 2023/05/23 | 1,302 | 1,328 | 1,273 | 1,278 | 1,242,100 |
| 2023/05/22 | 1,283 | 1,293 | 1,264 | 1,291 | 899,100 |
| 2023/05/19 | 1,275 | 1,292 | 1,270 | 1,283 | 977,300 |
| 2023/05/18 | 1,255 | 1,268 | 1,230 | 1,266 | 1,485,600 |
| 2023/05/17 | 1,299 | 1,312 | 1,228 | 1,237 | 2,213,300 |
| 2023/05/16 | 1,349 | 1,376 | 1,285 | 1,299 | 2,927,600 |
| 2023/05/15 | 1,432 | 1,437 | 1,398 | 1,409 | 1,724,900 |
| 2023/05/12 | 1,421 | 1,441 | 1,420 | 1,441 | 906,100 |
| 2023/05/11 | 1,429 | 1,441 | 1,418 | 1,423 | 508,800 |
| 2023/05/10 | 1,433 | 1,441 | 1,421 | 1,428 | 685,700 |
| 2023/05/09 | 1,419 | 1,424 | 1,407 | 1,420 | 599,400 |
| 2023/05/08 | 1,389 | 1,396 | 1,381 | 1,395 | 484,100 |
| 2023/05/02 | 1,410 | 1,410 | 1,389 | 1,397 | 665,100 |
| 2023/05/01 | 1,406 | 1,426 | 1,392 | 1,401 | 831,800 |
| 2023/04/28 | 1,369 | 1,378 | 1,362 | 1,376 | 966,400 |
| 2023/04/27 | 1,338 | 1,351 | 1,333 | 1,350 | 479,600 |
| 2023/04/26 | 1,347 | 1,349 | 1,329 | 1,339 | 679,100 |
| 2023/04/25 | 1,375 | 1,381 | 1,353 | 1,360 | 632,100 |
| 2023/04/24 | 1,381 | 1,382 | 1,366 | 1,374 | 468,600 |
| 2023/04/21 | 1,357 | 1,368 | 1,348 | 1,357 | 540,500 |
| 2023/04/20 | 1,351 | 1,384 | 1,350 | 1,364 | 646,600 |
| 2023/04/19 | 1,382 | 1,387 | 1,352 | 1,365 | 514,100 |
| 2023/04/18 | 1,359 | 1,369 | 1,357 | 1,365 | 566,400 |
| 2023/04/17 | 1,375 | 1,375 | 1,350 | 1,368 | 629,100 |
| 2023/04/14 | 1,366 | 1,371 | 1,350 | 1,359 | 867,000 |
| 2023/04/13 | 1,306 | 1,354 | 1,303 | 1,346 | 1,126,000 |
| 2023/04/12 | 1,304 | 1,326 | 1,292 | 1,320 | 1,230,500 |
| 2023/04/11 | 1,283 | 1,299 | 1,270 | 1,276 | 852,700 |
| 2023/04/10 | 1,270 | 1,274 | 1,251 | 1,258 | 498,400 |
| 2023/04/07 | 1,242 | 1,265 | 1,238 | 1,259 | 626,200 |
| 2023/04/06 | 1,234 | 1,255 | 1,222 | 1,242 | 884,600 |
| 2023/04/05 | 1,308 | 1,315 | 1,267 | 1,273 | 1,001,900 |
| 2023/04/04 | 1,317 | 1,350 | 1,312 | 1,321 | 1,605,900 |
| 2023/04/03 | 1,310 | 1,312 | 1,281 | 1,289 | 914,200 |
| 2023/03/31 | 1,296 | 1,306 | 1,281 | 1,297 | 1,086,800 |
| 2023/03/30 | 1,290 | 1,303 | 1,273 | 1,281 | 699,100 |
| 2023/03/29 | 1,249 | 1,276 | 1,244 | 1,276 | 1,186,400 |
| 2023/03/28 | 1,265 | 1,268 | 1,228 | 1,240 | 691,300 |
| 2023/03/27 | 1,239 | 1,262 | 1,235 | 1,248 | 826,100 |
| 2023/03/24 | 1,254 | 1,257 | 1,227 | 1,239 | 986,700 |
| 2023/03/23 | 1,215 | 1,265 | 1,213 | 1,254 | 875,300 |
| 2023/03/22 | 1,240 | 1,245 | 1,228 | 1,238 | 970,200 |
| 2023/03/20 | 1,230 | 1,237 | 1,191 | 1,199 | 1,003,800 |
| 2023/03/17 | 1,230 | 1,243 | 1,213 | 1,239 | 1,309,200 |
| 2023/03/16 | 1,225 | 1,234 | 1,202 | 1,218 | 1,569,900 |
| 2023/03/15 | 1,280 | 1,284 | 1,255 | 1,277 | 1,398,200 |
| 2023/03/14 | 1,282 | 1,290 | 1,218 | 1,231 | 2,433,700 |
| 2023/03/13 | 1,351 | 1,357 | 1,294 | 1,312 | 2,786,800 |
| 2023/03/10 | 1,390 | 1,417 | 1,390 | 1,390 | 1,228,600 |
| 2023/03/09 | 1,438 | 1,443 | 1,404 | 1,413 | 924,500 |
| 2023/03/08 | 1,404 | 1,435 | 1,397 | 1,416 | 1,065,200 |
| 2023/03/07 | 1,388 | 1,443 | 1,385 | 1,423 | 1,693,300 |
| 2023/03/06 | 1,380 | 1,394 | 1,368 | 1,392 | 1,161,700 |
| 2023/03/03 | 1,350 | 1,370 | 1,340 | 1,358 | 1,242,200 |
| 2023/03/02 | 1,335 | 1,362 | 1,319 | 1,354 | 1,448,900 |
| 2023/03/01 | 1,311 | 1,352 | 1,293 | 1,350 | 1,569,800 |
| 2023/02/28 | 1,298 | 1,356 | 1,290 | 1,320 | 2,137,300 |
| 2023/02/27 | 1,275 | 1,298 | 1,259 | 1,298 | 1,440,700 |
| 2023/02/24 | 1,235 | 1,262 | 1,229 | 1,262 | 2,195,200 |
| 2023/02/22 | 1,225 | 1,247 | 1,219 | 1,229 | 1,418,400 |
| 2023/02/21 | 1,261 | 1,267 | 1,237 | 1,247 | 1,811,100 |
| 2023/02/20 | 1,235 | 1,286 | 1,235 | 1,259 | 2,165,100 |
| 2023/02/17 | 1,190 | 1,258 | 1,165 | 1,225 | 3,158,800 |
| 2023/02/16 | 1,152 | 1,209 | 1,131 | 1,199 | 6,159,200 |
| 2023/02/15 | 1,141 | 1,141 | 1,131 | 1,141 | 3,974,700 |
| 2023/02/14 | 993 | 997 | 985 | 991 | 793,100 |
| 2023/02/13 | 984 | 996 | 977 | 982 | 402,900 |
| 2023/02/10 | 995 | 996 | 982 | 991 | 488,800 |
| 2023/02/09 | 981 | 1,002 | 981 | 1,000 | 459,400 |
| 2023/02/08 | 983 | 991 | 973 | 991 | 460,000 |
| 2023/02/07 | 990 | 994 | 982 | 985 | 493,400 |
| 2023/02/06 | 1,002 | 1,002 | 987 | 991 | 471,300 |
| 2023/02/03 | 1,003 | 1,005 | 988 | 994 | 383,000 |
| 2023/02/02 | 1,011 | 1,012 | 988 | 989 | 599,700 |
| 2023/02/01 | 1,003 | 1,011 | 996 | 998 | 615,000 |
| 2023/01/31 | 990 | 1,008 | 981 | 1,001 | 610,400 |
| 2023/01/30 | 998 | 1,003 | 993 | 1,002 | 522,800 |
| 2023/01/27 | 998 | 1,000 | 986 | 996 | 541,700 |
| 2023/01/26 | 994 | 1,001 | 992 | 999 | 429,000 |
| 2023/01/25 | 982 | 995 | 973 | 991 | 510,700 |
| 2023/01/24 | 998 | 1,004 | 988 | 995 | 770,900 |
| 2023/01/23 | 983 | 989 | 975 | 983 | 601,600 |
| 2023/01/20 | 956 | 968 | 952 | 965 | 420,300 |
| 2023/01/19 | 952 | 975 | 947 | 968 | 710,100 |
| 2023/01/18 | 936 | 968 | 933 | 955 | 627,900 |
| 2023/01/17 | 920 | 938 | 919 | 929 | 381,600 |
| 2023/01/16 | 921 | 941 | 916 | 926 | 517,100 |
| 2023/01/13 | 932 | 942 | 927 | 934 | 561,800 |
| 2023/01/12 | 950 | 955 | 938 | 940 | 373,800 |
| 2023/01/11 | 947 | 952 | 942 | 948 | 321,600 |
| 2023/01/10 | 959 | 962 | 938 | 939 | 455,100 |
| 2023/01/06 | 939 | 957 | 938 | 952 | 417,800 |
| 2023/01/05 | 938 | 948 | 927 | 948 | 499,000 |
| 2023/01/04 | 948 | 948 | 932 | 937 | 548,400 |