1. HOME >
  2. 株価時系列 >
  3. 2427 >
  4. 2020年

2427 (株)アウトソーシング の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,3701,3931,3341,381891,7001,381
2020-12-291,3561,3841,3371,3821,067,9001,382
2020-12-281,4161,4221,3431,3631,874,4001,363
2020-12-251,3951,4181,3611,4171,208,7001,417
2020-12-241,3751,3981,3561,378945,1001,378
2020-12-231,3881,3971,3291,3691,023,2001,369
2020-12-221,4091,4091,3461,3581,375,6001,358
2020-12-211,4581,4691,4181,427892,1001,427
2020-12-181,4701,4981,4411,4501,153,3001,450
2020-12-171,5001,5071,4551,459944,4001,459
2020-12-161,5131,5411,4821,500968,1001,500
2020-12-151,4821,5181,4731,4981,040,7001,498
2020-12-141,4791,4861,4461,4621,166,2001,462
2020-12-111,5181,5241,4871,495886,5001,495
2020-12-101,5231,5381,4871,5031,031,7001,503
2020-12-091,4681,5311,4641,5291,775,5001,529
2020-12-081,4281,4641,4041,462734,9001,462
2020-12-071,4631,4781,4271,428946,2001,428
2020-12-041,4311,4781,4181,476945,5001,476
2020-12-031,4701,4701,4421,443834,5001,443
2020-12-021,4851,5151,4621,4651,535,8001,465
2020-12-011,4321,4831,4171,4811,121,3001,481
2020-11-301,4341,4491,4081,4341,101,4001,434
2020-11-271,3911,4401,3901,4311,261,7001,431
2020-11-261,4121,4431,3911,416870,3001,416
2020-11-251,4601,4781,4261,4261,142,1001,426
2020-11-241,4501,4591,4231,439999,8001,439
2020-11-201,3401,4001,3271,3871,790,5001,387
2020-11-191,4071,4181,3361,3642,156,8001,364
2020-11-181,4071,4501,3861,4241,449,4001,424
2020-11-171,4751,4901,4061,4272,279,7001,427
2020-11-161,4101,4581,4001,4501,828,4001,450
2020-11-131,3511,3831,3311,3831,485,0001,383
2020-11-121,3931,4001,3351,3581,988,4001,358
2020-11-111,3371,4031,3341,3872,917,6001,387
2020-11-101,2901,3481,2901,3283,207,6001,328
2020-11-091,1771,2711,1651,2663,538,9001,266
2020-11-061,1511,2501,1511,1843,840,6001,184
2020-11-051,0541,1551,0151,1513,708,7001,151
2020-11-041,0361,0571,0161,0482,225,0001,048
2020-11-029641,0129609941,794,900994
2020-10-301,0251,0479589652,372,600965
2020-10-291,0461,0589981,0332,105,1001,033
2020-10-281,0861,0911,0671,074849,1001,074
2020-10-271,1161,1161,0771,098928,6001,098
2020-10-261,1151,1251,1021,112921,0001,112
2020-10-231,1201,1331,1161,125724,2001,125
2020-10-221,1451,1501,1171,1221,056,3001,122
2020-10-211,1411,1581,1361,1501,317,1001,150
2020-10-201,0861,1351,0841,1301,268,0001,130
2020-10-191,0681,1111,0681,0981,352,8001,098
2020-10-161,0781,0821,0451,0532,077,3001,053
2020-10-151,1001,1241,0901,0921,141,6001,092
2020-10-141,0961,1141,0701,0991,302,5001,099
2020-10-131,1501,1521,1131,1131,564,9001,113
2020-10-121,1401,1461,1111,1431,410,2001,143
2020-10-091,1221,1441,1191,1361,838,9001,136
2020-10-081,1081,1291,1071,1102,289,8001,110
2020-10-071,0571,1041,0431,0912,018,5001,091
2020-10-061,0881,1171,0651,0803,486,8001,080
2020-10-051,0251,0661,0231,0613,261,1001,061
2020-10-029981,0159749812,741,000981
2020-09-309851,0119689682,536,000968
2020-09-299489859379801,816,800980
2020-09-289039499019492,201,800949
2020-09-258928968808902,188,700890
2020-09-249089108718791,746,200879
2020-09-239279379069201,589,400920
2020-09-189039439039422,378,300942
2020-09-179219228918913,102,300891
2020-09-169649649319361,649,000936
2020-09-159669749469681,289,500968
2020-09-149759969619611,659,500961
2020-09-119559709429671,704,900967
2020-09-109329509259441,606,900944
2020-09-099419439169172,131,100917
2020-09-089479649369641,503,400964
2020-09-079089539059502,456,900950
2020-09-048799228759161,775,700916
2020-09-039319389019061,957,700906
2020-09-029009248949102,715,300910
2020-09-018718908648891,222,000889
2020-08-318838978708793,008,000879
2020-08-288598888268383,454,900838
2020-08-278418548368371,437,800837
2020-08-268238458068441,431,100844
2020-08-258358478258261,674,700826
2020-08-247968167848141,338,000814
2020-08-217837947797871,236,500787
2020-08-207957957587652,106,500765
2020-08-19797799785797970,300797
2020-08-188068067837871,725,600787
2020-08-178158298058151,051,700815
2020-08-148118358038252,090,800825
2020-08-138108378088263,237,800826
2020-08-127998097847872,199,900787
2020-08-118058117777962,292,200796
2020-08-077767847527673,416,800767
2020-08-067097897077827,152,200782
2020-08-056846966596942,963,800694
2020-08-046477096477094,429,200709
2020-08-035916495916464,320,200646
2020-07-315506505455826,561,500582
2020-07-305845895655651,349,100565
2020-07-296046045805801,758,600580
2020-07-286246306136141,023,700614
2020-07-276176216026181,152,400618
2020-07-226186346156271,169,500627
2020-07-216456456186221,583,600622
2020-07-206506536316361,879,500636
2020-07-176616726516571,939,900657
2020-07-166506756476582,528,900658
2020-07-156356476306401,603,600640
2020-07-146116226036201,691,300620
2020-07-135986315976302,380,100630
2020-07-105986015855852,201,400585
2020-07-096306336116111,978,300611
2020-07-086496496276302,292,000630
2020-07-076556696346542,466,800654
2020-07-066256576256512,586,300651
2020-07-036406496256372,091,900637
2020-07-026676716326384,085,300638
2020-07-016836886626702,611,200670
2020-06-306977026776802,711,300680
2020-06-296726976656773,030,500677
2020-06-266986996796892,288,800689
2020-06-256886906716843,029,700684
2020-06-246957126937052,502,800705
2020-06-236967106796873,230,500687
2020-06-226736936636841,799,200684
2020-06-196946976726832,744,000683
2020-06-186816856646742,819,000674
2020-06-176937006726913,658,300691
2020-06-166787086747015,115,900701
2020-06-156826926316314,695,100631
2020-06-126437056407004,679,700700
2020-06-117397437027023,624,500702
2020-06-107497547347532,996,200753
2020-06-097427647237643,973,200764
2020-06-087557687327394,661,200739
2020-06-056867256727203,437,600720
2020-06-047097256836924,289,000692
2020-06-036817106766894,746,200689
2020-06-026516756436642,520,800664
2020-06-016276546156452,672,800645
2020-05-296266426216332,666,900633
2020-05-286776776286443,909,900644
2020-05-276736796486623,638,300662
2020-05-266386916386775,438,900677
2020-05-256216286146252,412,200625
2020-05-226106216036072,429,000607
2020-05-216236406066163,321,800616
2020-05-206236266006172,165,300617
2020-05-196366406096254,575,800625
2020-05-185706075706043,913,400604
2020-05-155615865175536,430,600553
2020-05-146116205765794,423,300579
2020-05-136076345956174,550,200617
2020-05-126416436206374,902,900637
2020-05-115906455896246,958,900624
2020-05-085305625185604,643,800560
2020-05-075115325065103,779,800510
2020-05-014945024844932,849,400493
2020-04-305005324985184,798,000518
2020-04-284694774604762,174,000476
2020-04-274434654404652,784,100465
2020-04-244404464254271,962,100427
2020-04-234304484204481,917,000448
2020-04-224364374184222,732,200422
2020-04-214824854454523,591,700452
2020-04-204564874554813,463,500481
2020-04-174474744424523,335,400452
2020-04-164264414244351,355,100435
2020-04-154364434264341,780,400434
2020-04-144244444054382,954,400438
2020-04-134324484294322,371,300432
2020-04-104574714234403,303,800440
2020-04-094254534204522,966,400452
2020-04-084114283804203,652,600420
2020-04-074224363984133,902,300413
2020-04-063694073533983,422,800398
2020-04-034014053693773,155,600377
2020-04-024244404034102,911,900410
2020-04-014644704334402,107,500440
2020-03-314614814484702,098,300470
2020-03-304464644364642,939,400464
2020-03-274985034424703,496,700470
2020-03-264735054614683,998,100468
2020-03-254775174715172,642,100517
2020-03-243994373844374,909,300437
2020-03-233523863483834,553,600383
2020-03-194444483633635,025,100363
2020-03-185005024384434,270,300443
2020-03-174795144675004,039,900500
2020-03-165425455035082,539,500508
2020-03-135235495075282,624,900528
2020-03-126206365885933,055,100593
2020-03-116606856406401,775,700640
2020-03-106256686086622,698,200662
2020-03-096866966416453,741,000645
2020-03-067737747287412,436,800741
2020-03-058108107907951,193,700795
2020-03-047727967727931,030,700793
2020-03-038448457927941,480,600794
2020-03-027878347878121,629,300812
2020-02-288008127777872,476,800787
2020-02-278658708368472,207,400847
2020-02-268728878608801,830,100880
2020-02-259159318888943,957,200894
2020-02-219571,0279539793,597,100979
2020-02-209839839479511,490,600951
2020-02-199539759429602,542,800960
2020-02-181,0031,0059379384,358,800938
2020-02-171,0001,0589971,0234,228,1001,023
2020-02-149859899579672,018,200967
2020-02-131,0051,0089759861,314,600986
2020-02-129911,0129791,0071,002,2001,007
2020-02-109931,0029809831,221,600983
2020-02-079801,0079769952,547,100995
2020-02-061,0581,0651,0481,055839,0001,055
2020-02-051,0301,0361,0181,0341,052,9001,034
2020-02-041,0001,0219901,016747,8001,016
2020-02-039791,0129691,008968,3001,008
2020-01-311,0081,0199991,009901,6001,009
2020-01-301,0461,0491,0011,0081,061,0001,008
2020-01-291,0271,0391,0221,032758,9001,032
2020-01-281,0201,0271,0121,027971,4001,027
2020-01-271,0411,0531,0311,037748,5001,037
2020-01-241,0621,0711,0591,068597,5001,068
2020-01-231,0831,0861,0641,069600,2001,069
2020-01-221,0801,0911,0761,085580,3001,085
2020-01-211,0981,1021,0911,092448,6001,092
2020-01-201,0811,0971,0771,093715,9001,093
2020-01-171,0861,1011,0721,094955,5001,094
2020-01-161,1071,1131,0861,091753,1001,091
2020-01-151,1091,1201,0911,107948,1001,107
2020-01-141,1201,1321,0971,1061,157,4001,106
2020-01-101,1331,1371,1061,1251,431,0001,125
2020-01-091,1631,1711,1401,152736,9001,152
2020-01-081,1481,1561,1231,148890,8001,148
2020-01-071,1371,1781,1371,165826,4001,165
2020-01-061,1301,1371,1161,1341,212,2001,134

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