2427 (株)アウトソーシングの時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	353	360	352	357	15,300	71.40
2012-12-27	356	358	353	354	25,300	70.80
2012-12-26	355	363	352	358	70,000	71.60
2012-12-25	373	376	373	375	97,100	75
2012-12-21	374	375	372	373	31,800	74.60
2012-12-20	374	377	373	375	20,200	75
2012-12-19	377	378	374	375	32,500	75
2012-12-18	379	379	377	378	15,400	75.60
2012-12-17	376	379	375	379	16,200	75.80
2012-12-14	376	376	371	375	10,300	75
2012-12-13	375	377	371	374	9,200	74.80
2012-12-12	380	380	374	375	7,900	75
2012-12-11	380	380	375	377	16,600	75.40
2012-12-10	384	384	380	380	8,100	76
2012-12-07	383	384	370	380	14,800	76
2012-12-06	383	384	382	384	9,400	76.80
2012-12-05	378	382	378	381	10,400	76.20
2012-12-04	376	379	374	379	13,300	75.80
2012-12-03	367	378	367	375	43,200	75
2012-11-30	344	362	343	362	67,400	72.40
2012-11-29	355	355	340	340	37,300	68
2012-11-28	345	345	339	339	22,800	67.80
2012-11-27	351	351	335	344	24,100	68.80
2012-11-26	344	351	340	350	66,000	70
2012-11-22	335	352	333	350	25,800	70
2012-11-21	332	333	331	332	27,300	66.40
2012-11-20	333	333	325	332	15,100	66.40
2012-11-19	328	328	325	328	19,900	65.60
2012-11-16	326	327	322	322	12,700	64.40
2012-11-15	325	335	322	322	22,700	64.40
2012-11-14	327	327	320	327	6,500	65.40
2012-11-13	329	330	317	321	42,800	64.20
2012-11-12	340	340	328	334	32,700	66.80
2012-11-09	345	345	339	341	25,300	68.20
2012-11-08	350	350	340	342	23,400	68.40
2012-11-07	356	356	352	354	4,500	70.80
2012-11-06	359	359	354	355	5,300	71
2012-11-05	354	358	349	355	8,500	71
2012-11-02	341	358	341	354	27,500	70.80
2012-11-01	339	349	338	346	12,300	69.20
2012-10-31	343	343	338	340	19,900	68
2012-10-30	347	351	338	344	30,400	68.80
2012-10-29	341	368	341	355	14,700	71
2012-10-26	339	343	339	340	33,100	68
2012-10-25	341	341	339	339	30,400	67.80
2012-10-24	341	341	339	340	24,100	68
2012-10-23	343	344	340	340	20,500	68
2012-10-22	341	343	340	341	24,900	68.20
2012-10-19	340	351	339	341	46,400	68.20
2012-10-18	340	342	340	341	53,000	68.20
2012-10-17	343	343	339	340	31,000	68
2012-10-16	342	347	341	344	5,500	68.80
2012-10-15	341	342	339	342	39,800	68.40
2012-10-12	340	344	338	340	37,800	68
2012-10-11	340	350	335	344	40,100	68.80
2012-10-10	360	360	341	345	26,000	69
2012-10-09	369	370	364	368	7,900	73.60
2012-10-05	373	373	369	369	15,200	73.80
2012-10-04	378	378	365	372	23,400	74.40
2012-10-03	380	381	378	378	12,200	75.60
2012-10-02	383	383	378	382	14,200	76.40
2012-10-01	375	385	371	384	34,100	76.80
2012-09-28	374	378	372	372	11,100	74.40
2012-09-27	385	385	373	376	7,800	75.20
2012-09-26	365	387	362	380	33,900	76
2012-09-25	366	366	358	362	6,000	72.40
2012-09-24	365	366	350	366	13,700	73.20
2012-09-21	373	377	368	373	3,700	74.60
2012-09-20	372	384	372	377	6,200	75.40
2012-09-19	378	385	366	377	17,900	75.40
2012-09-18	378	386	374	382	49,500	76.40
2012-09-14	373	379	368	370	23,600	74
2012-09-13	360	372	360	372	35,400	74.40
2012-09-12	357	361	353	357	14,500	71.40
2012-09-11	352	359	345	359	16,000	71.80
2012-09-10	349	355	344	348	32,700	69.60
2012-09-07	348	348	340	345	11,200	69
2012-09-06	347	347	340	346	21,400	69.20
2012-09-05	347	348	335	344	37,200	68.80
2012-09-04	348	350	342	344	19,000	68.80
2012-09-03	347	347	342	344	13,600	68.80
2012-08-31	326	342	325	342	83,700	68.40
2012-08-30	338	338	320	327	44,400	65.40
2012-08-29	342	346	341	343	21,200	68.60
2012-08-28	359	359	350	350	64,900	70
2012-08-27	342	362	342	362	97,900	72.40
2012-08-24	320	338	318	337	47,000	67.40
2012-08-23	324	325	319	324	73,400	64.80
2012-08-22	309	316	309	315	33,700	63
2012-08-21	309	309	307	307	4,400	61.40
2012-08-20	307	310	306	307	21,400	61.40
2012-08-17	302	306	302	304	10,100	60.80
2012-08-16	294	308	294	300	16,600	60
2012-08-15	294	296	293	293	6,200	58.60
2012-08-14	295	296	293	295	9,500	59
2012-08-13	295	296	293	294	9,800	58.80
2012-08-10	297	297	294	294	18,600	58.80
2012-08-09	297	297	294	297	1,700	59.40
2012-08-08	296	297	293	297	20,000	59.40
2012-08-07	297	297	294	296	6,500	59.20
2012-08-06	295	297	295	297	7,100	59.40
2012-08-03	300	300	294	294	18,400	58.80
2012-08-02	300	300	295	298	15,200	59.60
2012-08-01	300	300	298	299	5,500	59.80
2012-07-31	304	304	299	301	26,600	60.20
2012-07-30	296	300	296	296	25,200	59.20
2012-07-27	296	297	293	294	29,400	58.80
2012-07-26	291	297	291	296	25,500	59.20
2012-07-25	300	300	292	294	31,900	58.80
2012-07-24	290	301	288	301	38,600	60.20
2012-07-23	305	306	295	300	27,300	60
2012-07-20	306	306	305	305	8,500	61
2012-07-19	309	309	303	304	14,900	60.80
2012-07-18	308	311	304	305	13,500	61
2012-07-17	303	306	302	305	15,700	61
2012-07-13	301	304	301	302	18,100	60.40
2012-07-12	301	304	300	302	23,300	60.40
2012-07-11	303	303	298	300	21,800	60
2012-07-10	303	307	300	301	21,600	60.20
2012-07-09	305	305	301	303	15,700	60.60
2012-07-06	305	308	305	307	3,700	61.40
2012-07-05	308	308	304	304	12,100	60.80
2012-07-04	310	312	307	307	17,100	61.40
2012-07-03	304	309	301	309	16,800	61.80
2012-07-02	306	306	301	301	22,300	60.20
2012-06-29	301	302	299	302	9,800	60.40
2012-06-28	297	306	297	303	8,500	60.60
2012-06-27	297	302	297	302	3,400	60.40
2012-06-26	298	300	297	298	15,800	59.60
2012-06-25	311	311	300	301	30,200	60.20
2012-06-22	304	315	304	309	12,600	61.80
2012-06-21	303	310	302	308	7,500	61.60
2012-06-20	302	303	300	302	12,900	60.40
2012-06-19	305	306	301	301	21,400	60.20
2012-06-18	304	305	301	301	9,900	60.20
2012-06-15	303	303	295	296	21,700	59.20
2012-06-14	307	307	298	299	22,600	59.80
2012-06-13	309	310	302	307	14,100	61.40
2012-06-12	312	314	304	309	14,500	61.80
2012-06-11	319	322	313	320	7,400	64
2012-06-08	319	320	313	313	13,300	62.60
2012-06-07	313	328	313	327	26,000	65.40
2012-06-06	317	317	301	311	38,100	62.20
2012-06-05	310	319	308	312	36,700	62.40
2012-06-04	298	307	296	307	14,200	61.40
2012-06-01	293	314	293	305	12,700	61
2012-05-31	292	297	290	297	8,300	59.40
2012-05-30	290	294	289	294	22,300	58.80
2012-05-29	288	294	288	294	14,200	58.80
2012-05-28	294	297	289	291	13,100	58.20
2012-05-25	298	298	288	293	17,700	58.60
2012-05-24	296	305	291	291	11,200	58.20
2012-05-23	306	308	299	300	8,900	60
2012-05-22	305	314	300	306	8,600	61.20
2012-05-21	300	309	298	309	3,800	61.80
2012-05-18	288	303	288	299	14,600	59.80
2012-05-17	303	303	292	303	11,700	60.60
2012-05-16	293	305	293	302	21,500	60.40
2012-05-15	299	300	276	288	70,800	57.60
2012-05-14	324	324	303	303	22,200	60.60
2012-05-11	323	335	319	324	35,700	64.80
2012-05-10	300	318	298	318	70,200	63.60
2012-05-09	306	307	300	300	27,400	60
2012-05-08	311	313	304	308	20,700	61.60
2012-05-07	318	326	310	319	12,300	63.80
2012-05-02	333	334	325	326	7,100	65.20
2012-05-01	345	345	335	335	5,100	67
2012-04-27	347	350	336	350	15,000	70
2012-04-26	352	353	348	353	1,400	70.60
2012-04-25	355	355	353	355	3,000	71
2012-04-24	359	363	355	356	700	71.20
2012-04-23	369	369	354	354	2,600	70.80
2012-04-20	356	371	356	369	7,100	73.80
2012-04-19	347	355	345	348	2,000	69.60
2012-04-18	340	355	324	355	11,300	71
2012-04-17	358	361	341	361	9,600	72.20
2012-04-16	365	365	360	360	3,600	72
2012-04-13	372	372	372	372	300	74.40
2012-04-12	381	381	381	381	400	76.20
2012-04-11	367	370	365	365	4,700	73
2012-04-10	386	386	386	386	300	77.20
2012-04-09	367	378	356	378	2,100	75.60
2012-04-06	379	381	355	375	5,500	75
2012-04-05	391	391	371	377	5,300	75.40
2012-04-04	406	406	393	394	4,700	78.80
2012-04-03	414	414	407	407	5,500	81.40
2012-04-02	414	418	412	418	1,500	83.60
2012-03-30	411	416	409	411	1,700	82.20
2012-03-29	410	412	407	412	1,200	82.40
2012-03-28	400	409	400	409	5,200	81.80
2012-03-27	411	416	408	408	2,500	81.60
2012-03-26	430	430	416	416	4,900	83.20
2012-03-23	440	447	431	431	4,700	86.20
2012-03-22	444	445	442	442	2,200	88.40
2012-03-21	445	454	443	454	2,000	90.80
2012-03-19	474	474	453	453	5,200	90.60
2012-03-16	459	466	431	466	12,700	93.20
2012-03-15	450	474	445	451	13,400	90.20
2012-03-14	441	452	439	442	12,000	88.40
2012-03-13	438	440	438	440	1,100	88
2012-03-12	445	446	440	446	3,800	89.20

分割・併合履歴： [2017-09-27]1株→5株 [2010-11-10]1株→100株 [2005-01-26]1株→10株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

2427 (株)アウトソーシング の時系列データ [2012年度]

2427 (株)アウトソーシングの時系列データ [2012年度]