2427 (株)アウトソーシングの時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,060	1,080	1,004	1,056	3,809,800	1,056
2018-12-27	1,085	1,120	1,058	1,118	1,730,800	1,118
2018-12-26	1,021	1,045	946	970	2,803,800	970
2018-12-25	966	1,032	953	1,010	3,766,600	1,010
2018-12-21	1,010	1,036	980	1,026	3,677,300	1,026
2018-12-20	1,094	1,098	1,013	1,020	3,570,700	1,020
2018-12-19	1,118	1,164	1,104	1,123	2,097,600	1,123
2018-12-18	1,175	1,175	1,095	1,096	3,847,400	1,096
2018-12-17	1,242	1,254	1,204	1,229	2,830,900	1,229
2018-12-14	1,341	1,361	1,268	1,272	1,945,000	1,272
2018-12-13	1,351	1,388	1,332	1,355	1,168,800	1,355
2018-12-12	1,304	1,365	1,281	1,345	1,751,200	1,345
2018-12-11	1,309	1,350	1,279	1,293	2,305,000	1,293
2018-12-10	1,373	1,380	1,311	1,318	2,408,000	1,318
2018-12-07	1,436	1,447	1,375	1,403	2,014,700	1,403
2018-12-06	1,462	1,483	1,395	1,420	2,898,800	1,420
2018-12-05	1,412	1,508	1,406	1,485	2,236,300	1,485
2018-12-04	1,470	1,492	1,436	1,442	1,813,500	1,442
2018-12-03	1,488	1,496	1,431	1,473	2,492,200	1,473
2018-11-30	1,379	1,428	1,356	1,423	3,138,500	1,423
2018-11-29	1,278	1,373	1,273	1,356	3,442,100	1,356
2018-11-28	1,188	1,239	1,179	1,229	2,235,200	1,229
2018-11-27	1,204	1,206	1,169	1,175	2,331,900	1,175
2018-11-26	1,231	1,232	1,177	1,190	1,937,600	1,190
2018-11-22	1,222	1,254	1,203	1,239	1,992,400	1,239
2018-11-21	1,220	1,241	1,162	1,225	3,489,500	1,225
2018-11-20	1,353	1,365	1,255	1,277	2,609,200	1,277
2018-11-19	1,370	1,426	1,362	1,396	1,029,400	1,396
2018-11-16	1,467	1,488	1,369	1,373	1,396,400	1,373
2018-11-15	1,364	1,462	1,363	1,453	1,440,500	1,453
2018-11-14	1,379	1,414	1,355	1,369	1,077,000	1,369
2018-11-13	1,349	1,384	1,324	1,372	1,512,500	1,372
2018-11-12	1,422	1,466	1,396	1,405	1,772,100	1,405
2018-11-09	1,542	1,542	1,422	1,433	2,847,400	1,433
2018-11-08	1,546	1,554	1,517	1,553	1,415,400	1,553
2018-11-07	1,526	1,538	1,469	1,507	1,969,200	1,507
2018-11-06	1,550	1,561	1,457	1,507	2,295,400	1,507
2018-11-05	1,489	1,578	1,481	1,571	2,219,800	1,571
2018-11-02	1,415	1,520	1,402	1,451	2,038,000	1,451
2018-11-01	1,437	1,451	1,378	1,387	1,323,500	1,387
2018-10-31	1,381	1,431	1,370	1,430	1,490,500	1,430
2018-10-30	1,289	1,366	1,285	1,346	2,571,800	1,346
2018-10-29	1,386	1,397	1,299	1,301	3,182,000	1,301
2018-10-26	1,453	1,468	1,384	1,401	1,441,100	1,401
2018-10-25	1,444	1,459	1,425	1,431	1,243,300	1,431
2018-10-24	1,532	1,539	1,497	1,512	748,100	1,512
2018-10-23	1,568	1,569	1,497	1,506	942,300	1,506
2018-10-22	1,535	1,566	1,515	1,560	840,900	1,560
2018-10-19	1,549	1,555	1,529	1,550	981,800	1,550
2018-10-18	1,613	1,625	1,553	1,566	935,300	1,566
2018-10-17	1,585	1,622	1,580	1,621	933,800	1,621
2018-10-16	1,540	1,564	1,516	1,559	1,181,500	1,559
2018-10-15	1,570	1,581	1,550	1,565	1,098,600	1,565
2018-10-12	1,482	1,587	1,480	1,581	1,780,900	1,581
2018-10-11	1,480	1,514	1,464	1,483	2,599,800	1,483
2018-10-10	1,615	1,627	1,562	1,581	1,106,000	1,581
2018-10-09	1,632	1,637	1,585	1,592	2,852,500	1,592
2018-10-05	1,700	1,708	1,631	1,650	3,220,600	1,650
2018-10-04	1,707	1,715	1,673	1,709	7,785,700	1,709
2018-10-03	1,710	1,719	1,673	1,692	4,191,400	1,692
2018-10-02	1,760	1,783	1,716	1,743	3,736,300	1,743
2018-10-01	1,696	1,765	1,688	1,760	4,519,900	1,760
2018-09-28	1,641	1,695	1,627	1,667	3,835,300	1,667
2018-09-27	1,658	1,674	1,619	1,623	7,175,600	1,623
2018-09-26	1,731	1,740	1,638	1,679	5,284,600	1,679
2018-09-25	1,585	1,722	1,584	1,700	4,011,600	1,700
2018-09-21	1,597	1,608	1,554	1,568	1,890,500	1,568
2018-09-20	1,620	1,625	1,577	1,599	1,204,900	1,599
2018-09-19	1,562	1,621	1,556	1,589	1,756,100	1,589
2018-09-18	1,553	1,560	1,476	1,545	1,598,200	1,545
2018-09-14	1,555	1,569	1,526	1,560	1,322,400	1,560
2018-09-13	1,510	1,553	1,490	1,539	1,595,800	1,539
2018-09-12	1,528	1,550	1,508	1,517	1,221,100	1,517
2018-09-11	1,603	1,621	1,540	1,544	2,570,600	1,544
2018-09-10	1,635	1,658	1,616	1,626	1,942,700	1,626
2018-09-07	1,619	1,698	1,614	1,669	2,767,500	1,669
2018-09-06	1,860	1,867	1,803	1,804	1,192,000	1,804
2018-09-05	1,880	1,887	1,845	1,855	1,275,200	1,855
2018-09-04	1,935	1,942	1,876	1,877	1,854,700	1,877
2018-09-03	2,051	2,055	1,915	1,924	2,237,400	1,924
2018-08-31	2,099	2,135	2,089	2,090	806,000	2,090
2018-08-30	2,130	2,178	2,120	2,140	1,013,600	2,140
2018-08-29	2,090	2,116	2,081	2,099	431,400	2,099
2018-08-28	2,126	2,134	2,087	2,101	596,100	2,101
2018-08-27	2,111	2,125	2,082	2,098	689,100	2,098
2018-08-24	2,080	2,118	2,055	2,111	823,200	2,111
2018-08-23	2,021	2,067	1,999	2,051	693,000	2,051
2018-08-22	1,996	2,013	1,964	2,011	814,100	2,011
2018-08-21	2,000	2,043	1,965	2,017	666,800	2,017
2018-08-20	2,109	2,109	2,015	2,021	668,200	2,021
2018-08-17	2,122	2,155	2,103	2,118	571,500	2,118
2018-08-16	2,172	2,188	2,084	2,090	860,300	2,090
2018-08-15	2,267	2,286	2,201	2,222	901,000	2,222
2018-08-14	2,150	2,179	2,124	2,167	522,500	2,167
2018-08-13	2,173	2,183	2,111	2,122	766,800	2,122
2018-08-10	2,245	2,254	2,173	2,183	767,500	2,183
2018-08-09	2,251	2,288	2,212	2,231	652,600	2,231
2018-08-08	2,381	2,397	2,258	2,264	1,074,300	2,264
2018-08-07	2,359	2,390	2,340	2,381	766,700	2,381
2018-08-06	2,300	2,368	2,270	2,354	971,300	2,354
2018-08-03	2,324	2,347	2,298	2,316	720,800	2,316
2018-08-02	2,347	2,391	2,295	2,301	623,100	2,301
2018-08-01	2,407	2,412	2,352	2,361	703,700	2,361
2018-07-31	2,343	2,414	2,306	2,403	1,017,500	2,403
2018-07-30	2,416	2,416	2,313	2,355	3,333,900	2,355
2018-07-27	2,455	2,475	2,413	2,438	1,306,100	2,438
2018-07-26	2,417	2,483	2,417	2,454	1,347,500	2,454
2018-07-25	2,390	2,407	2,332	2,391	1,312,000	2,391
2018-07-24	2,324	2,381	2,304	2,373	1,423,800	2,373
2018-07-23	2,326	2,350	2,295	2,321	865,700	2,321
2018-07-20	2,305	2,362	2,286	2,326	1,360,500	2,326
2018-07-19	2,290	2,350	2,278	2,315	1,035,000	2,315
2018-07-18	2,240	2,297	2,240	2,280	1,697,800	2,280
2018-07-17	2,144	2,222	2,107	2,218	1,349,400	2,218
2018-07-13	2,074	2,164	2,069	2,148	1,410,900	2,148
2018-07-12	1,972	2,074	1,952	2,035	1,297,500	2,035
2018-07-11	1,958	1,979	1,930	1,932	676,600	1,932
2018-07-10	1,988	1,988	1,937	1,951	742,600	1,951
2018-07-09	1,915	1,983	1,906	1,981	928,000	1,981
2018-07-06	1,857	1,910	1,827	1,902	855,000	1,902
2018-07-05	1,900	1,911	1,831	1,843	569,600	1,843
2018-07-04	1,902	1,912	1,850	1,892	713,900	1,892
2018-07-03	1,976	2,026	1,924	1,939	721,200	1,939
2018-07-02	2,034	2,069	1,989	1,991	592,300	1,991
2018-06-29	2,022	2,059	2,002	2,056	507,200	2,056
2018-06-28	1,999	2,035	1,975	2,019	404,600	2,019
2018-06-27	1,960	2,026	1,940	2,013	645,500	2,013
2018-06-26	2,010	2,011	1,941	1,961	985,000	1,961
2018-06-25	2,128	2,128	2,028	2,037	555,200	2,037
2018-06-22	2,112	2,157	2,109	2,128	640,700	2,128
2018-06-21	2,077	2,151	2,075	2,134	897,400	2,134
2018-06-20	2,041	2,073	1,992	2,068	773,300	2,068
2018-06-19	2,122	2,164	2,058	2,070	616,400	2,070
2018-06-18	2,125	2,138	2,089	2,135	460,500	2,135
2018-06-15	2,127	2,146	2,122	2,139	408,600	2,139
2018-06-14	2,130	2,172	2,125	2,132	746,200	2,132
2018-06-13	2,114	2,158	2,111	2,142	746,700	2,142
2018-06-12	2,118	2,118	2,063	2,113	551,900	2,113
2018-06-11	2,058	2,104	2,049	2,101	464,100	2,101
2018-06-08	2,027	2,069	2,024	2,063	466,300	2,063
2018-06-07	2,030	2,043	2,008	2,023	479,500	2,023
2018-06-06	2,045	2,051	1,989	2,002	742,300	2,002
2018-06-05	2,082	2,084	2,046	2,067	447,300	2,067
2018-06-04	2,098	2,107	2,056	2,078	659,000	2,078
2018-06-01	2,095	2,095	2,053	2,087	717,000	2,087
2018-05-31	2,020	2,093	2,011	2,087	1,024,900	2,087
2018-05-30	2,025	2,061	1,984	1,989	967,100	1,989
2018-05-29	2,059	2,104	2,055	2,092	736,000	2,092
2018-05-28	2,058	2,107	2,045	2,068	597,300	2,068
2018-05-25	2,078	2,106	2,060	2,076	603,200	2,076
2018-05-24	2,121	2,144	2,098	2,108	520,100	2,108
2018-05-23	2,100	2,155	2,098	2,108	587,900	2,108
2018-05-22	2,120	2,146	2,106	2,123	493,400	2,123
2018-05-21	2,104	2,161	2,104	2,134	595,100	2,134
2018-05-18	2,055	2,105	2,047	2,095	733,800	2,095
2018-05-17	2,112	2,128	2,055	2,059	1,042,800	2,059
2018-05-16	2,104	2,145	2,099	2,112	937,600	2,112
2018-05-15	2,146	2,195	2,140	2,154	1,139,900	2,154
2018-05-14	2,105	2,135	2,097	2,128	802,400	2,128
2018-05-11	2,057	2,115	2,052	2,103	1,304,300	2,103
2018-05-10	1,999	2,035	1,987	2,034	559,900	2,034
2018-05-09	1,980	2,041	1,955	2,013	988,800	2,013
2018-05-08	2,023	2,024	1,941	1,990	1,420,700	1,990
2018-05-07	2,136	2,136	2,018	2,021	2,108,200	2,021
2018-05-02	2,052	2,148	2,010	2,135	5,869,400	2,135
2018-05-01	1,851	1,893	1,845	1,884	897,400	1,884
2018-04-27	1,849	1,864	1,832	1,844	571,000	1,844
2018-04-26	1,865	1,870	1,822	1,834	640,000	1,834
2018-04-25	1,875	1,903	1,856	1,872	544,600	1,872
2018-04-24	1,862	1,898	1,851	1,878	672,100	1,878
2018-04-23	1,842	1,855	1,821	1,847	567,900	1,847
2018-04-20	1,790	1,864	1,790	1,842	962,100	1,842
2018-04-19	1,900	1,900	1,812	1,815	960,900	1,815
2018-04-18	1,878	1,904	1,870	1,887	470,500	1,887
2018-04-17	1,899	1,906	1,844	1,878	638,600	1,878
2018-04-16	1,870	1,910	1,865	1,890	579,400	1,890
2018-04-13	1,935	1,940	1,873	1,877	686,100	1,877
2018-04-12	1,922	1,968	1,910	1,914	722,500	1,914
2018-04-11	1,990	1,992	1,895	1,910	1,131,300	1,910
2018-04-10	2,046	2,058	1,992	1,998	1,071,300	1,998
2018-04-09	1,991	2,056	1,980	2,051	1,460,900	2,051
2018-04-06	1,915	2,033	1,910	2,004	2,363,500	2,004
2018-04-05	1,947	1,953	1,900	1,912	798,200	1,912
2018-04-04	1,924	1,952	1,910	1,939	1,163,700	1,939
2018-04-03	1,848	1,904	1,837	1,900	808,500	1,900
2018-03-30	1,854	1,906	1,852	1,902	1,802,500	1,902
2018-03-29	1,806	1,833	1,779	1,825	927,500	1,825
2018-03-28	1,735	1,770	1,726	1,760	1,126,800	1,760
2018-03-27	1,800	1,810	1,743	1,761	1,395,000	1,761
2018-03-26	1,710	1,755	1,681	1,752	1,171,100	1,752
2018-03-23	1,770	1,800	1,716	1,750	2,757,300	1,750
2018-03-22	1,794	1,884	1,786	1,862	2,329,200	1,862
2018-03-20	1,782	1,816	1,761	1,785	1,696,600	1,785
2018-03-19	1,894	1,911	1,840	1,849	1,134,700	1,849
2018-03-16	1,967	1,970	1,924	1,940	736,900	1,940
2018-03-15	1,951	1,983	1,941	1,958	972,800	1,958
2018-03-14	1,990	1,996	1,956	1,961	810,200	1,961
2018-03-13	1,970	2,012	1,962	1,995	1,090,000	1,995
2018-03-12	2,000	2,007	1,953	1,983	1,163,500	1,983
2018-03-09	1,980	2,009	1,929	1,958	1,344,800	1,958
2018-03-08	1,960	1,984	1,921	1,954	1,238,800	1,954
2018-03-07	1,952	1,967	1,907	1,945	1,173,800	1,945
2018-03-06	1,922	1,974	1,918	1,971	1,289,100	1,971
2018-03-05	1,891	1,917	1,832	1,847	1,461,500	1,847
2018-03-02	1,915	1,937	1,877	1,909	2,497,700	1,909
2018-03-01	2,032	2,038	1,938	1,995	2,709,200	1,995
2018-02-28	2,106	2,106	1,992	2,065	3,157,300	2,065
2018-02-27	2,260	2,261	2,087	2,097	2,606,200	2,097
2018-02-26	2,187	2,261	2,181	2,253	2,147,400	2,253
2018-02-23	2,121	2,172	2,115	2,151	1,348,800	2,151
2018-02-22	2,055	2,119	2,055	2,106	1,597,400	2,106
2018-02-21	2,004	2,100	1,975	2,068	1,308,800	2,068
2018-02-20	2,019	2,040	2,004	2,022	1,182,700	2,022
2018-02-19	1,977	2,045	1,948	2,026	1,885,500	2,026
2018-02-16	1,816	1,986	1,807	1,986	2,406,700	1,986
2018-02-15	1,720	1,790	1,638	1,762	4,343,800	1,762
2018-02-14	1,860	1,909	1,825	1,887	1,631,300	1,887
2018-02-13	1,922	1,928	1,850	1,853	1,089,500	1,853
2018-02-09	1,796	1,880	1,778	1,877	1,633,700	1,877
2018-02-08	1,910	1,977	1,906	1,956	1,153,800	1,956
2018-02-07	2,050	2,054	1,885	1,889	1,713,000	1,889
2018-02-06	1,835	1,916	1,759	1,844	2,568,000	1,844
2018-02-05	2,118	2,137	2,053	2,055	1,301,700	2,055
2018-02-02	2,155	2,193	2,140	2,186	858,400	2,186
2018-02-01	2,080	2,160	2,073	2,158	1,263,700	2,158
2018-01-31	2,100	2,125	2,059	2,061	1,294,300	2,061
2018-01-30	2,148	2,173	2,136	2,145	1,079,000	2,145
2018-01-29	2,180	2,194	2,143	2,149	922,500	2,149
2018-01-26	2,150	2,162	2,140	2,148	561,200	2,148
2018-01-25	2,156	2,185	2,133	2,150	943,000	2,150
2018-01-24	2,156	2,188	2,136	2,170	1,131,900	2,170
2018-01-23	2,100	2,167	2,086	2,156	1,984,800	2,156
2018-01-22	2,070	2,077	2,024	2,075	1,046,000	2,075
2018-01-19	1,959	2,069	1,958	2,067	2,285,000	2,067
2018-01-18	1,984	2,000	1,936	1,940	730,900	1,940
2018-01-17	1,964	2,001	1,937	1,976	771,700	1,976
2018-01-16	1,989	1,991	1,952	1,984	945,600	1,984
2018-01-15	1,904	1,972	1,891	1,970	1,291,800	1,970
2018-01-12	1,906	1,938	1,881	1,908	1,463,700	1,908
2018-01-11	1,926	1,950	1,910	1,931	1,251,200	1,931
2018-01-10	1,946	1,963	1,931	1,941	1,431,400	1,941
2018-01-09	1,983	1,990	1,925	1,957	2,041,200	1,957
2018-01-05	2,058	2,059	1,986	1,996	1,505,800	1,996
2018-01-04	2,084	2,098	2,023	2,057	1,181,200	2,057

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 [2018年度]

2427 (株)アウトソーシングの時系列データ [2018年度]