[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 
2017-04-284295.004320.004215.004275.002845001215743500
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
2016-12-123350.003515.003340.003475.00270100929310000
2016-12-093230.003375.003200.003300.00291800954930500
2016-12-083390.003405.003285.003300.00231800769896000
2016-12-073460.003490.003360.003390.00227700775704500
2016-12-063505.003510.003365.003445.00236600809420000
2016-12-053490.003510.003435.003440.00144600501522500
2016-12-023630.003635.003515.003535.00225200800775500
2016-12-013670.003685.003620.003635.00160000584668000
2016-11-303695.003715.003600.003625.00263800963434500
2016-11-293760.003760.003670.003685.00173100639657500
2016-11-283665.003775.003640.003765.002850001063055000
2016-11-253635.003655.003570.003625.00261800943536000
2016-11-243740.003740.003620.003635.00226100824794000
2016-11-223705.003755.003675.003745.00186800696721500
2016-11-213810.003815.003715.003725.00177300664285000
2016-11-183770.003825.003710.003825.00151300572246500
2016-11-173785.003815.003720.003745.00148400556392000
2016-11-163620.003770.003600.003760.002891001072539000
2016-11-153595.003600.003460.003565.00275100972044500
2016-11-143660.003740.003565.003605.00274000988855500
2016-11-113850.003850.003630.003660.00187500696329500
2016-11-103845.003870.003730.003780.00200600760237000
2016-11-093835.003835.003485.003595.004175001510455000
2016-11-083880.003915.003780.003805.00143200546868500
2016-11-073850.003930.003825.003835.00229200887561500
2016-11-044000.004015.003775.003785.004655001784753500
2016-11-024140.004150.003980.004015.002718001099987000
2016-11-014040.004165.004025.004150.004920002018602000
2016-10-313660.004045.003660.003990.007992003068289500
2016-10-284060.004075.003930.003930.002914001159444000
2016-10-274060.004110.004010.004040.00143000580115500
2016-10-263985.004060.003985.004035.00105400425259000
2016-10-254140.004140.003970.003985.00212300854211000
2016-10-244000.004140.004000.004125.00216000885264000
2016-10-214010.004040.003925.003980.002828001121424000
2016-10-204100.004100.004010.004035.00189900767430000
2016-10-194150.004155.004060.004080.00220200900682000
2016-10-184090.004180.004080.004170.00169100698584500
2016-10-174200.004200.004070.004130.00194800803697000
2016-10-144120.004220.004120.004195.002492001042058000
2016-10-134045.004145.003990.004130.00219500895125500
2016-10-124150.004220.004030.004045.00218800899076500
2016-10-114005.004190.003970.004150.002771001136390500
2016-10-074125.004145.003985.004020.002810001133744500
2016-10-064175.004180.004040.004175.002603001070257000
2016-10-054255.004285.004125.004150.002710001130090500
2016-10-044250.004315.004160.004235.002565001086546000
2016-10-034320.004380.004215.004250.002757001176611000
2016-09-304380.004545.004310.004380.006963003085868000
2016-09-294285.004375.004115.004310.004721002018589500
2016-09-284075.004320.004075.004305.005250002231301000
2016-09-273930.004130.003880.004130.004980002013309500
2016-09-263865.003990.003780.003905.003085001205227000
2016-09-233650.003850.003615.003845.003317001242426500
2016-09-213700.003730.003575.003645.00255800934033000
2016-09-203605.003655.003560.003620.00202000728945500
2016-09-163630.003670.003620.003655.00160100583408500
2016-09-153595.003715.003565.003590.00212900771149500
2016-09-143730.003745.003620.003650.002814001034818000
2016-09-133900.003925.003705.003800.003455001307144000
2016-09-123955.004030.003855.003870.003275001291675500
2016-09-093895.004095.003835.004080.004215001680447000
2016-09-083830.003910.003780.003900.00241800931034000
2016-09-073800.003975.003790.003900.003580001398204000
2016-09-063665.003790.003605.003775.00199100738283500
2016-09-053620.003690.003485.003665.003377001207280500
2016-09-023700.003720.003610.003640.00209600764847000
2016-09-013840.003870.003690.003705.003391001266277500
2016-08-313715.003870.003660.003870.003433001301767000
2016-08-303700.003785.003685.003715.00199000741714000
2016-08-293760.003830.003665.003700.00187900699784000
2016-08-263745.003825.003700.003705.00266800999501000
2016-08-253750.003845.003650.003780.00256400963860500
2016-08-243700.003790.003630.003715.00256900951621000
2016-08-233565.003825.003560.003645.007375002746560000
2016-08-223335.003520.003315.003485.003274001128933000
2016-08-193240.003325.003195.003300.00285700936674500
2016-08-183330.003420.003230.003280.004086001357551500
2016-08-173550.003685.003395.003400.003417001207372500
2016-08-163505.003615.003470.003550.00257600916748000
2016-08-153415.003540.003415.003505.00212500742352500
2016-08-123355.003515.003255.003505.003381001159815000
2016-08-103440.003470.003310.003335.003989001351506000
2016-08-093070.003310.003070.003280.00298100958142000
2016-08-083240.003280.003040.003140.003370001056748000
2016-08-053200.003325.003115.003270.004871001562543000
2016-08-043560.003575.003190.003260.006148002041148000
2016-08-033800.003800.003540.003560.004323001570867500
2016-08-024005.004020.003820.003820.003669001442341500
2016-08-014000.004170.003945.004055.006087002470497500
2016-07-293625.003920.003570.003875.003600001354144000
2016-07-283740.003775.003630.003695.003580001323639000
2016-07-273755.003785.003665.003755.00158400588321000
2016-07-263730.003805.003700.003735.00210100788679500
2016-07-253725.003775.003580.003720.00185500687284500
2016-07-223680.003745.003550.003720.004288001554888000
2016-07-214065.004070.003650.003680.005361002022026000
2016-07-203980.004110.003930.004110.00185500746553500
2016-07-193920.004010.003865.003950.003235001268645000
2016-07-154125.004175.003880.003915.003489001393902500
2016-07-144110.004245.004075.004195.003175001323631000
2016-07-134350.004380.003905.004080.005468002224761500
2016-07-124350.004445.004250.004280.002561001107376500
2016-07-114330.004430.004175.004255.002620001132221000
2016-07-084280.004360.004110.004140.003192001345139500
2016-07-074875.004875.004290.004345.005927002674103500
2016-07-064630.004910.004595.004885.003420001637114000
2016-07-054800.004800.004570.004585.00172600800719000
2016-07-044880.004965.004750.004780.002206001068061000
2016-07-014765.005020.004695.004920.003842001880786500
2016-06-304605.004915.004595.004695.005107002420674500
2016-06-294370.004670.004350.004535.003840001738559500
2016-06-284200.004310.004090.004245.003560001502732500
2016-06-274410.004595.004225.004265.005116002241699000
2016-06-244680.004690.004185.004305.005326002321706000
2016-06-234700.004750.004490.004580.002583001182163000
2016-06-224895.004930.004720.004750.00155200744924500
2016-06-214895.004980.004780.004850.00199900973781000
2016-06-204740.004935.004740.004910.00175400851509000
2016-06-174795.004855.004640.004710.003134001477200000
2016-06-164920.004935.004655.004735.004018001913300000
2016-06-154935.005050.004840.005010.002847001414849000
2016-06-145170.005330.004825.005010.004464002243199500
2016-06-135170.005210.005030.005120.00153000783586000
2016-06-105180.005260.005130.005210.002134001108062000
2016-06-094995.005170.004985.005130.002329001186271500
2016-06-084885.005100.004850.005050.004452002213963500
2016-06-074710.004790.004685.004745.00203200962442500
2016-06-064615.004650.004520.004650.00149000685247500
2016-06-034585.004660.004545.004625.002425001117408500
2016-06-024480.004625.004440.004520.00138900627621000
2016-06-014555.004690.004485.004515.002376001094891500
2016-05-314560.004600.004455.004600.004746002169208000
2016-05-304580.004630.004455.004490.002758001251165500
2016-05-274395.004590.004350.004580.002824001276770500
2016-05-264390.004390.004210.004370.002799001206195500
2016-05-254460.004535.004355.004390.003590001594220000
2016-05-244350.004415.004230.004390.002984001294208500
2016-05-234565.004660.004290.004365.004533002003691000
2016-05-204360.004515.004315.004460.003828001698192500
2016-05-194115.004380.004110.004360.004404001885040000
2016-05-184030.004320.004020.004060.007631003184414000
2016-05-173835.004045.003810.003935.003063001212462000
2016-05-163880.003920.003775.003815.00180000693493500
2016-05-133795.003920.003705.003865.002858001091139000
2016-05-123690.003750.003690.003730.002817001047057500
2016-05-113775.003790.003670.003725.00262800981603000
2016-05-103985.003990.003780.003805.002975001141913000
2016-05-093855.004140.003855.004010.004551001808809000
2016-05-063795.003840.003770.003805.003558001353699000
2016-05-023495.003820.003480.003655.004404001618100000
2016-04-283740.003750.003520.003610.002789001013464000
2016-04-273635.003770.003635.003690.00230000850327000
2016-04-263725.003820.003590.003630.002925001076074500
2016-04-253900.003930.003710.003735.00246600934791500
2016-04-223900.003935.003810.003910.00223700867841000

   ※ 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。 

s7db.com Twitter Blog