2427 (株)アウトソーシングの時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	1,148	1,175	1,145	1,158	114,700	231.60
2013-12-27	1,116	1,155	1,111	1,149	159,400	229.80
2013-12-26	1,106	1,126	1,097	1,112	92,700	222.40
2013-12-25	1,110	1,140	1,106	1,115	231,700	223
2013-12-24	1,108	1,144	1,102	1,111	283,200	222.20
2013-12-20	1,081	1,120	1,081	1,117	284,600	223.40
2013-12-19	1,050	1,084	1,050	1,065	98,000	213
2013-12-18	1,091	1,105	1,038	1,059	158,300	211.80
2013-12-17	1,054	1,120	1,051	1,099	116,800	219.80
2013-12-16	1,127	1,130	1,065	1,077	81,600	215.40
2013-12-13	1,115	1,151	1,105	1,127	202,100	225.40
2013-12-12	1,080	1,120	1,066	1,116	218,400	223.20
2013-12-11	1,085	1,090	1,066	1,087	71,800	217.40
2013-12-10	1,093	1,093	1,082	1,085	69,200	217
2013-12-09	1,077	1,100	1,065	1,089	74,400	217.80
2013-12-06	1,042	1,074	1,042	1,059	88,800	211.80
2013-12-05	1,030	1,078	1,030	1,058	119,300	211.60
2013-12-04	1,050	1,050	1,025	1,026	115,600	205.20
2013-12-03	1,125	1,136	1,064	1,066	144,700	213.20
2013-12-02	1,030	1,111	1,024	1,111	177,300	222.20
2013-11-29	1,033	1,040	1,005	1,024	131,100	204.80
2013-11-28	998	1,036	985	1,032	118,500	206.40
2013-11-27	985	997	985	987	40,500	197.40
2013-11-26	995	998	982	988	42,400	197.60
2013-11-25	991	1,012	990	1,001	39,900	200.20
2013-11-22	998	1,023	980	989	88,700	197.80
2013-11-21	985	995	970	986	68,700	197.20
2013-11-20	995	1,008	980	993	106,800	198.60
2013-11-19	961	995	961	975	94,100	195
2013-11-18	955	998	946	987	190,700	197.40
2013-11-15	935	957	931	940	137,400	188
2013-11-14	900	969	894	950	287,000	190
2013-11-13	875	875	850	854	87,300	170.80
2013-11-12	855	871	853	860	132,200	172
2013-11-11	920	921	851	855	107,500	171
2013-11-08	901	930	900	901	84,000	180.20
2013-11-07	925	938	899	905	128,200	181
2013-11-06	950	953	926	931	70,100	186.20
2013-11-05	935	956	916	946	151,300	189.20
2013-11-01	970	983	904	920	215,900	184
2013-10-31	988	1,042	980	985	149,400	197
2013-10-30	1,051	1,052	988	1,005	232,700	201
2013-10-29	1,078	1,078	1,046	1,051	137,100	210.20
2013-10-28	1,099	1,103	1,061	1,077	102,000	215.40
2013-10-25	1,129	1,130	1,087	1,098	64,200	219.60
2013-10-24	1,127	1,128	1,092	1,120	106,000	224
2013-10-23	1,140	1,175	1,130	1,133	105,400	226.60
2013-10-22	1,117	1,156	1,114	1,140	80,400	228
2013-10-21	1,140	1,140	1,094	1,117	62,100	223.40
2013-10-18	1,139	1,173	1,118	1,130	66,100	226
2013-10-17	1,161	1,164	1,113	1,132	93,100	226.40
2013-10-16	1,164	1,169	1,152	1,156	24,600	231.20
2013-10-15	1,165	1,193	1,155	1,164	57,500	232.80
2013-10-11	1,179	1,249	1,164	1,175	241,500	235
2013-10-10	1,165	1,180	1,148	1,157	68,300	231.40
2013-10-09	1,041	1,170	1,038	1,159	133,700	231.80
2013-10-08	1,085	1,089	1,051	1,060	76,100	212
2013-10-07	1,132	1,150	1,102	1,108	87,000	221.60
2013-10-04	1,107	1,143	1,092	1,106	96,000	221.20
2013-10-03	1,057	1,153	1,047	1,126	157,500	225.20
2013-10-02	1,150	1,158	1,071	1,079	155,700	215.80
2013-10-01	1,128	1,183	1,102	1,152	135,700	230.40
2013-09-30	1,155	1,179	1,129	1,133	88,800	226.60
2013-09-27	1,191	1,206	1,161	1,192	95,600	238.40
2013-09-26	1,138	1,212	1,124	1,204	246,400	240.80
2013-09-25	1,139	1,150	1,093	1,112	77,500	222.40
2013-09-24	1,114	1,168	1,101	1,138	96,500	227.60
2013-09-20	1,117	1,148	1,114	1,121	78,600	224.20
2013-09-19	1,072	1,198	1,072	1,147	245,600	229.40
2013-09-18	1,100	1,146	1,052	1,081	305,800	216.20
2013-09-17	1,061	1,110	1,041	1,080	142,900	216
2013-09-13	1,078	1,120	1,051	1,106	350,800	221.20
2013-09-12	1,019	1,048	977	1,018	230,200	203.60
2013-09-11	995	1,043	970	1,018	367,200	203.60
2013-09-10	910	983	900	969	428,000	193.80
2013-09-09	923	923	891	896	99,800	179.20
2013-09-06	885	885	851	871	63,600	174.20
2013-09-05	903	910	873	885	89,000	177
2013-09-04	890	910	880	896	202,000	179.20
2013-09-03	805	954	805	912	434,000	182.40
2013-09-02	805	814	800	804	40,200	160.80
2013-08-30	770	819	765	811	101,600	162.20
2013-08-29	751	782	751	760	52,300	152
2013-08-28	751	768	748	756	76,500	151.20
2013-08-27	818	825	788	789	55,400	157.80
2013-08-26	803	854	792	826	178,500	165.20
2013-08-23	781	790	779	788	52,900	157.60
2013-08-22	777	805	777	782	60,700	156.40
2013-08-21	775	814	775	792	93,600	158.40
2013-08-20	787	794	779	786	66,200	157.20
2013-08-19	787	802	782	787	28,300	157.40
2013-08-16	790	798	781	785	49,200	157
2013-08-15	829	829	802	805	67,700	161
2013-08-14	814	839	813	831	94,400	166.20
2013-08-13	812	817	804	814	71,100	162.80
2013-08-12	815	824	812	815	115,600	163
2013-08-09	820	829	817	820	161,800	164
2013-08-08	830	843	819	826	509,100	165.20
2013-08-07	890	898	853	856	225,600	171.20
2013-08-06	962	978	880	903	592,100	180.60
2013-08-05	849	933	846	918	336,600	183.60
2013-08-02	835	848	820	846	153,900	169.20
2013-08-01	847	856	816	838	259,000	167.60
2013-07-31	870	903	841	880	158,300	176
2013-07-30	845	898	842	869	130,700	173.80
2013-07-29	861	878	807	840	287,500	168
2013-07-26	940	940	881	900	490,700	180
2013-07-25	931	979	896	940	1,625,900	188
2013-07-24	790	927	782	914	2,183,000	182.80
2013-07-23	800	890	780	829	2,788,700	165.80
2013-07-22	657	747	647	747	259,500	149.40
2013-07-19	670	672	640	647	100,700	129.40
2013-07-18	659	673	658	667	51,000	133.40
2013-07-17	685	688	660	665	79,000	133
2013-07-16	712	716	690	692	76,100	138.40
2013-07-12	705	707	692	701	55,500	140.20
2013-07-11	710	720	701	703	26,600	140.60
2013-07-10	725	737	709	713	45,000	142.60
2013-07-09	730	732	710	718	34,900	143.60
2013-07-08	752	752	720	722	50,600	144.40
2013-07-05	723	729	711	724	37,600	144.80
2013-07-04	703	714	702	708	35,200	141.60
2013-07-03	736	736	715	718	24,300	143.60
2013-07-02	750	766	710	721	81,000	144.20
2013-07-01	673	724	673	717	61,900	143.40
2013-06-28	643	683	633	681	74,900	136.20
2013-06-27	617	628	580	623	111,800	124.60
2013-06-26	681	692	601	617	90,400	123.40
2013-06-25	673	680	643	660	40,400	132
2013-06-24	686	709	683	684	32,800	136.80
2013-06-21	669	700	665	697	60,500	139.40
2013-06-20	710	711	693	701	64,400	140.20
2013-06-19	755	763	718	727	63,100	145.40
2013-06-18	766	769	737	754	32,300	150.80
2013-06-17	736	755	723	751	27,200	150.20
2013-06-14	752	772	723	739	74,600	147.80
2013-06-13	775	798	746	747	89,400	149.40
2013-06-12	779	805	767	805	51,900	161
2013-06-11	811	815	780	795	77,000	159
2013-06-10	780	827	780	826	122,900	165.20
2013-06-07	699	755	690	739	144,100	147.80
2013-06-06	811	828	742	744	182,800	148.80
2013-06-05	841	889	836	843	144,400	168.60
2013-06-04	802	820	765	812	89,300	162.40
2013-06-03	858	858	803	817	69,300	163.40
2013-05-31	848	880	836	872	87,400	174.40
2013-05-30	861	874	818	826	134,200	165.20
2013-05-29	847	963	838	906	288,100	181.20
2013-05-28	799	835	781	815	98,000	163
2013-05-27	848	848	791	813	110,700	162.60
2013-05-24	850	914	831	865	121,000	173
2013-05-23	924	950	830	830	142,000	166
2013-05-22	961	965	926	939	99,200	187.80
2013-05-21	1,005	1,021	966	968	106,100	193.60
2013-05-20	1,003	1,070	995	1,007	169,000	201.40
2013-05-17	989	1,005	950	958	100,400	191.60
2013-05-16	1,005	1,055	833	969	268,300	193.80
2013-05-15	1,059	1,085	994	1,007	146,100	201.40
2013-05-14	1,044	1,069	1,041	1,054	113,700	210.80
2013-05-13	1,036	1,050	1,006	1,017	87,200	203.40
2013-05-10	1,105	1,112	1,025	1,053	158,800	210.60
2013-05-09	1,110	1,157	1,072	1,074	296,400	214.80
2013-05-08	1,101	1,385	1,100	1,133	628,800	226.60
2013-05-07	961	1,085	961	1,085	330,500	217
2013-05-02	959	1,016	915	935	312,200	187
2013-05-01	850	974	842	974	472,300	194.80
2013-04-30	863	871	788	824	373,000	164.80
2013-04-26	849	865	820	865	543,300	173
2013-04-25	860	877	825	864	260,900	172.80
2013-04-24	846	878	826	846	212,100	169.20
2013-04-23	845	855	825	844	130,700	168.80
2013-04-22	848	869	836	848	209,900	169.60
2013-04-19	860	864	839	843	106,500	168.60
2013-04-18	797	883	766	860	373,500	172
2013-04-17	789	865	785	815	356,300	163
2013-04-16	724	763	720	748	132,700	149.60
2013-04-15	770	770	733	754	136,100	150.80
2013-04-12	714	790	710	760	363,900	152
2013-04-11	670	730	669	714	368,700	142.80
2013-04-10	640	672	640	662	160,500	132.40
2013-04-09	630	648	616	639	136,800	127.80
2013-04-08	618	639	602	626	130,200	125.20
2013-04-05	602	608	592	600	47,100	120
2013-04-04	580	604	565	592	45,300	118.40
2013-04-03	580	592	578	590	37,400	118
2013-04-02	525	580	522	570	112,400	114
2013-04-01	615	618	557	565	93,400	113
2013-03-29	622	630	605	614	65,600	122.80
2013-03-28	631	654	620	620	115,900	124
2013-03-27	625	626	617	625	44,900	125
2013-03-26	625	628	609	615	52,800	123
2013-03-25	628	630	605	625	88,500	125
2013-03-22	613	613	592	598	99,300	119.60
2013-03-21	585	624	585	603	170,900	120.60
2013-03-19	589	595	573	579	87,500	115.80
2013-03-18	598	599	582	586	94,100	117.20
2013-03-15	609	628	605	605	130,100	121
2013-03-14	592	624	592	613	124,100	122.60
2013-03-13	615	626	597	605	155,000	121
2013-03-12	653	657	619	624	148,300	124.80
2013-03-11	675	679	650	652	142,500	130.40
2013-03-08	654	665	641	665	216,400	133
2013-03-07	640	654	636	640	134,000	128
2013-03-06	650	690	627	632	736,300	126.40
2013-03-05	633	643	590	600	237,500	120
2013-03-04	650	660	608	630	245,100	126
2013-03-01	594	650	589	650	327,900	130
2013-02-28	590	600	580	594	177,000	118.80
2013-02-27	565	585	552	580	199,600	116
2013-02-26	545	560	516	557	145,200	111.40
2013-02-25	546	547	537	547	57,300	109.40
2013-02-22	520	540	508	536	87,500	107.20
2013-02-21	520	549	520	530	165,700	106
2013-02-20	529	530	510	520	122,300	104
2013-02-19	501	550	486	520	231,400	104
2013-02-18	469	520	460	506	336,800	101.20
2013-02-15	453	453	420	445	98,200	89
2013-02-14	470	476	434	455	203,700	91
2013-02-13	480	495	458	470	321,500	94
2013-02-12	450	469	450	452	81,200	90.40
2013-02-08	451	469	451	452	120,600	90.40
2013-02-07	449	457	445	455	71,100	91
2013-02-06	458	458	449	456	63,400	91.20
2013-02-05	457	468	440	440	221,800	88
2013-02-04	458	462	453	455	195,700	91
2013-02-01	426	450	413	442	162,700	88.40
2013-01-31	399	440	399	432	211,700	86.40
2013-01-30	385	399	383	399	51,700	79.80
2013-01-29	380	395	379	390	117,800	78
2013-01-28	369	377	367	373	87,800	74.60
2013-01-25	368	373	364	370	54,700	74
2013-01-24	361	367	361	364	23,700	72.80
2013-01-23	365	368	364	365	24,200	73
2013-01-22	369	369	363	367	24,400	73.40
2013-01-21	363	368	363	368	24,300	73.60
2013-01-18	367	375	367	371	11,800	74.20
2013-01-17	361	367	361	366	12,600	73.20
2013-01-16	370	374	362	362	25,600	72.40
2013-01-15	376	376	367	369	21,000	73.80
2013-01-11	373	376	370	375	25,700	75
2013-01-10	371	371	365	369	16,000	73.80
2013-01-09	367	371	361	368	24,000	73.60
2013-01-08	369	372	368	372	26,000	74.40
2013-01-07	360	369	360	365	18,900	73
2013-01-04	356	358	353	358	26,300	71.60

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 [2013年度]

2427 (株)アウトソーシングの時系列データ [2013年度]