[2427 東証1部] アウトソーシング 日足 時系列データ

[2427 東証1部] アウトソーシング (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-152071.002073.002030.002047.0017928003672302000
2017-12-142059.002105.002003.002092.0019924004108279400
2017-12-132049.002085.002042.002070.0014792003059485800
2017-12-122028.002064.002011.002032.0013121002670298500
2017-12-112005.002014.001972.002012.009925001984063800
2017-12-081960.001993.001940.001993.0010786002120290200
2017-12-071950.001985.001944.001969.009315001834386700
2017-12-061987.002000.001885.001934.0013037002538373800
2017-12-051972.001985.001932.001982.0010197001998639000
2017-12-041977.002018.001970.001972.0011043002194940900
2017-12-011998.002000.001946.001987.0015209003008848100
2017-11-301912.001972.001905.001972.0019598003816238800
2017-11-291935.001937.001893.001908.0016104003066939700
2017-11-281933.001952.001871.001916.0016003003054833300
2017-11-271880.001932.001866.001924.0018127003451516700
2017-11-241847.001884.001825.001858.0011589002153437500
2017-11-221855.001864.001823.001856.0012863002373357600
2017-11-211896.001896.001789.001855.0035778006543867900
2017-11-201856.001897.001833.001897.0015396002872062100
2017-11-171831.001855.001807.001833.0022475004115862300
2017-11-161730.001805.001718.001798.0017341003080755500
2017-11-151779.001794.001697.001711.0019625003410093300
2017-11-141715.001760.001706.001739.0014427002513344100
2017-11-131721.001726.001677.001705.0011249001910440800
2017-11-101713.001723.001696.001704.009964001702258900
2017-11-091722.001779.001690.001732.0017138002988854900
2017-11-081724.001744.001703.001710.0012421002134450100
2017-11-071723.001777.001690.001744.0016332002841587300
2017-11-061746.001793.001729.001760.0025210004440900400
2017-11-021620.001748.001620.001709.0050233008510992100
2017-11-011564.001609.001535.001577.0020564003238073900
2017-10-311563.001564.001531.001559.0010172001575234000
2017-10-301539.001577.001539.001574.0015305002395126600
2017-10-271514.001525.001505.001522.006978001058929200
2017-10-261468.001515.001461.001503.009769001462291300
2017-10-251483.001498.001465.001472.009681001435228700
2017-10-241507.001511.001460.001483.0012338001822797600
2017-10-231490.001509.001476.001507.0010183001520813700
2017-10-201477.001489.001466.001482.00643100951310700
2017-10-191485.001499.001474.001480.00668800994488100
2017-10-181516.001525.001475.001483.007476001118289300
2017-10-171500.001524.001490.001518.006991001057489500
2017-10-161546.001547.001506.001511.0011552001755938500
2017-10-131543.001557.001525.001552.009140001412687600
2017-10-121534.001549.001516.001537.009772001499459000
2017-10-111535.001558.001514.001524.0013119002008797300
2017-10-101462.001514.001462.001513.0015635002342591600
2017-10-061453.001471.001436.001450.0011921001724888000
2017-10-051495.001496.001443.001446.0013720001999728900
2017-10-041512.001529.001471.001489.0018262002718277800
2017-10-031570.001571.001496.001507.0018346002797988900
2017-10-021594.001597.001537.001552.0026937004232044800
2017-09-291486.001566.001475.001565.0032458004949367200
2017-09-281412.001480.001395.001479.0028054004067693300
2017-09-271370.001403.001345.001399.0014909002062784800
2017-09-266860.006910.006790.006850.002106001442493000
2017-09-256750.006930.006710.006910.002871001968715000
2017-09-226850.006860.006640.006650.002970001995141000
2017-09-217200.007220.006720.006790.007513005180489000
2017-09-207230.007470.007180.007200.004680003416741000
2017-09-197190.007280.007090.007190.003739002683014000
2017-09-157030.007110.006960.007050.002163001522341000
2017-09-147130.007140.006980.007050.002476001750766000
2017-09-137120.007180.007060.007100.002237001594609000
2017-09-127020.007060.006860.007040.002788001945540000
2017-09-116950.007010.006880.007000.002048001427816000
2017-09-086930.007020.006870.006890.001534001063304000
2017-09-077050.007150.006820.006940.003189002223990000
2017-09-066800.007060.006730.006970.003103002146345000
2017-09-057020.007130.006780.006820.004121002853830000
2017-09-047180.007200.006920.006950.003990002793926000
2017-09-017200.007380.007130.007160.006817004919596000
2017-08-317310.007490.007140.007230.005219003807671000
2017-08-307380.007660.007170.007310.007846005799066000
2017-08-297050.007290.007020.007280.006697004810367000
2017-08-286830.006960.006680.006940.004369002986820000
2017-08-256850.006890.006720.006770.001581001074994000
2017-08-246600.006850.006600.006760.002476001674620000
2017-08-236500.006640.006500.006560.001933001271738000
2017-08-226640.006700.006460.006490.003099002029395000
2017-08-216600.006690.006600.006690.002091001390343000
2017-08-186620.006720.006600.006610.001751001163950000
2017-08-176590.006730.006590.006690.002214001477444000
2017-08-166660.006670.006530.006650.002720001793389000
2017-08-156620.006630.006530.006570.002032001336012000
2017-08-146500.006630.006500.006570.003068002013210000
2017-08-106400.006600.006400.006560.004496002933318000
2017-08-096300.006490.006280.006390.004385002796894000
2017-08-086280.006380.006260.006310.004729002988126000
2017-08-076250.006470.006240.006370.004870003093961000
2017-08-045970.006190.005970.006150.004142002532676000
2017-08-035950.006010.005880.006010.005324003175249000
2017-08-025700.005960.005640.005820.007876004575607000
2017-08-015500.005550.005370.005430.002317001261062000
2017-07-315520.005520.005400.005510.002175001188223000
2017-07-285530.005540.005420.005500.003979002180658000
2017-07-275540.005580.005490.005550.002413001337602000
2017-07-265610.005620.005480.005530.00177000979963000
2017-07-255690.005690.005580.005600.00151300849689000
2017-07-245690.005740.005660.005680.002138001217863000
2017-07-215640.005700.005630.005690.00170800969852000
2017-07-205590.005670.005570.005640.00157700888200000
2017-07-195540.005620.005530.005570.001860001036763000
2017-07-185500.005540.005450.005540.00166600915556000
2017-07-145530.005570.005480.005560.00177600980924000
2017-07-135400.005520.005400.005450.001916001046791000
2017-07-125350.005410.005300.005340.00186200996066000
2017-07-115220.005400.005140.005390.002520001337758000
2017-07-105220.005280.005100.005190.003129001626753000
2017-07-075050.005150.005010.005120.002866001459660000
2017-07-065270.005280.005120.005120.002167001121217000
2017-07-055150.005290.005070.005270.002896001506573000
2017-07-045450.005460.005200.005230.005411002865043000
2017-07-035490.005510.005380.005430.002119001152752000
2017-06-305470.005500.005410.005480.002660001451881000
2017-06-295580.005630.005530.005610.001843001028328000
2017-06-285740.005740.005510.005540.003951002203269000
2017-06-275650.005780.005630.005780.003404001945720000
2017-06-265590.005630.005500.005600.001873001041559000
2017-06-235650.005670.005510.005570.002631001464373000
2017-06-225680.005720.005550.005630.002192001231870000
2017-06-215610.005780.005610.005650.003527002008194000
2017-06-205640.005690.005530.005600.002644001480891000
2017-06-195280.005550.005280.005540.003498001912600000
2017-06-165320.005350.005260.005290.002063001092245000
2017-06-155370.005430.005340.005340.00170000912280000
2017-06-145460.005470.005340.005380.002851001535950000
2017-06-135400.005420.005300.005370.002513001345339000
2017-06-125300.005460.005250.005420.004434002370944000
2017-06-095270.005320.005240.005320.005137002717423000
2017-06-085070.005340.005020.005300.008996004708544000
2017-06-075040.005060.004940.005040.003648001826742500
2017-06-065130.005150.004985.005010.002474001244883000
2017-06-055060.005170.005030.005130.003130001602945000
2017-06-025120.005130.005010.005030.002502001263906000
2017-06-015060.005150.005040.005100.002924001487244000
2017-05-315000.005110.004960.005060.003219001624240000
2017-05-305120.005140.004965.005040.004987002511211000
2017-05-295070.005150.005000.005110.004071002065409000
2017-05-265010.005050.004885.005050.005161002572184500
2017-05-254910.005080.004910.005030.004498002248031500
2017-05-244835.004905.004775.004875.002855001386960000
2017-05-234830.004885.004795.004805.003195001547049500
2017-05-224800.004800.004735.004790.002604001242470000
2017-05-194805.004850.004690.004745.004183001990024500
2017-05-184705.004810.004680.004790.002588001233373500
2017-05-174855.004910.004820.004845.004942002399582500
2017-05-164865.004930.004825.004920.004187002041352500
2017-05-154750.004850.004750.004850.003224001550584000
2017-05-124800.004805.004715.004785.002661001265835500
2017-05-114850.004850.004725.004785.004531002165169000
2017-05-104800.004870.004745.004865.007983003839397000
2017-05-094545.004825.004510.004690.0012832006004599500
2017-05-084345.004385.004280.004365.003319001442536500
2017-05-024300.004360.004270.004310.002335001007256500
2017-05-014275.004365.004275.004295.002859001230528000
2017-04-284295.004320.004215.004275.002845001215743500
2017-04-274165.004305.004140.004265.003980001690134000
2017-04-264135.004180.004090.004140.003240001339592000
2017-04-254015.004120.004015.004090.002558001045143000
2017-04-244060.004095.003980.004015.003097001245502500
2017-04-214035.004060.003980.004035.002614001049867500
2017-04-204085.004140.004015.004030.003005001219904500
2017-04-194085.004225.004085.004110.003391001404108000
2017-04-184165.004205.004065.004080.002790001149212500
2017-04-173935.004145.003935.004125.004262001732554000
2017-04-144025.004095.003960.003995.003046001221599500
2017-04-133930.004140.003885.004095.004588001852988500
2017-04-123915.003995.003785.003970.006556002563601000
2017-04-114390.004445.003990.004110.0011156004639380500
2017-04-104500.004515.004285.004375.004163001816025000
2017-04-074430.004560.004370.004480.004476002002549000
2017-04-064435.004535.004400.004430.006593002931083500
2017-04-054370.004420.004325.004390.002297001005450500
2017-04-044425.004465.004270.004300.003339001448695000
2017-04-034370.004470.004300.004420.003116001371782500
2017-03-314450.004570.004415.004420.003577001607601000
2017-03-304515.004525.004340.004415.005161002286005000
2017-03-294360.004550.004355.004535.006527002914806500
2017-03-284140.004365.004140.004330.006356002725840500
2017-03-274135.004185.004070.004080.00194900802223000
2017-03-244080.004135.004045.004135.003443001411862500
2017-03-234150.004185.004045.004075.00180000737342000
2017-03-224120.004210.004080.004165.003405001421413500
2017-03-214200.004225.004130.004190.003017001263286500
2017-03-174160.004200.004125.004190.003273001361764000
2017-03-164070.004160.004060.004115.00242600997132000
2017-03-154150.004150.004060.004070.00224700923516500
2017-03-144035.004165.004015.004150.007438003051020500
2017-03-134005.004035.003975.004005.002500001001401000
2017-03-103935.004025.003930.003990.003978001584223000
2017-03-093865.003930.003855.003920.00220800860327500
2017-03-083835.003880.003810.003865.00153500590956000
2017-03-073890.003895.003805.003850.00197800761149500
2017-03-063865.003900.003855.003890.00162600631273000
2017-03-033905.003940.003845.003855.003215001254365000
2017-03-023860.003935.003830.003885.006021002341859000
2017-03-013785.003860.003740.003845.00252500964071500
2017-02-283760.003820.003695.003785.002698001016983000
2017-02-273745.003800.003735.003740.00178800673519000
2017-02-243720.003845.003710.003775.003728001406627000
2017-02-233680.003730.003650.003705.00147500545070500
2017-02-223735.003750.003620.003680.003122001146836000
2017-02-213745.003775.003685.003750.00210700787366000
2017-02-203785.003870.003680.003735.00253300949808000
2017-02-173795.003795.003715.003735.00150300562038000
2017-02-163780.003830.003745.003750.00181700687121000
2017-02-153835.003920.003770.003815.006612002546923500
2017-02-143700.003725.003655.003695.00226200836756000
2017-02-133710.003735.003640.003700.00217500800745000
2017-02-103660.003735.003640.003685.00231500850940000
2017-02-093635.003665.003595.003615.00176800640567000
2017-02-083610.003640.003560.003630.00123700445619500
2017-02-073635.003675.003575.003590.00153400552956000
2017-02-063615.003680.003585.003655.00150300544581000
2017-02-033645.003705.003575.003605.00235700852158000
2017-02-023700.003735.003625.003650.003042001116329500
2017-02-013750.003790.003675.003705.00240600893290000
2017-01-313825.003845.003780.003795.00181400689001000
2017-01-303830.003895.003785.003865.00188400723606500
2017-01-273845.003890.003825.003845.002763001064360500
2017-01-263955.003955.003840.003860.003461001341525500
2017-01-253935.003965.003885.003945.003587001410498000
2017-01-243900.003950.003855.003885.002585001007099500
2017-01-233945.003975.003905.003920.003310001306410500
2017-01-203840.003970.003830.003945.003767001470018000
2017-01-193825.003890.003770.003870.004145001587614500
2017-01-183725.003825.003725.003775.003944001493204000
2017-01-173745.003770.003720.003725.00177900665594500
2017-01-163745.003785.003715.003745.00196300735984500
2017-01-133695.003780.003695.003770.00186300700420500
2017-01-123735.003790.003670.003705.00193600721391500
2017-01-113765.003780.003695.003750.00187200699269500
2017-01-103700.003810.003690.003795.002961001108306000
2017-01-063685.003870.003665.003840.005151001953521000
2017-01-053560.003730.003560.003685.004077001500959500
2017-01-043665.003710.003535.003555.003014001083523500
2016-12-303470.003705.003470.003645.004974001802672000
2016-12-293500.003535.003410.003475.00195600677363500
2016-12-283370.003540.003350.003475.00283700979106500
2016-12-273400.003415.003350.003380.003997001353847000
2016-12-263185.003385.003185.003340.005014001648401000
2016-12-223310.003325.003165.003185.009391003019122500
2016-12-213510.003535.003470.003525.00267200934265500
2016-12-203565.003565.003485.003515.00238700838451000
2016-12-193520.003575.003475.003565.00170600600016000
2016-12-163610.003685.003525.003550.00211400758384500
2016-12-153780.003895.003530.003635.007472002794198000
2016-12-143730.003775.003625.003640.003129001157198000
2016-12-133440.003665.003405.003635.003604001285655000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter