[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 
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
2016-04-213730.003900.003720.003875.003285001257471000
2016-04-203700.003770.003580.003625.004626001682497000
2016-04-193900.003950.003585.003640.007666002824525500
2016-04-184000.004030.003910.003920.002555001010827500
2016-04-153970.004175.003970.004090.003640001497795000
2016-04-143995.004070.003910.004005.00232800931596000
2016-04-133855.003970.003850.003950.00180600709926500
2016-04-123915.004050.003760.003830.003628001422235000
2016-04-113760.003880.003710.003875.00191400726580000
2016-04-083515.003830.003505.003785.003328001236752000
2016-04-073480.003635.003480.003585.00234100835470000
2016-04-063485.003550.003355.003480.003165001098681000
2016-04-053780.003825.003490.003510.003569001293804000
2016-04-043770.003790.003635.003760.00221600824384500
2016-04-013880.003945.003725.003810.004372001667348000
2016-03-314000.004020.003835.003880.003340001304497000
2016-03-303890.004080.003885.004040.005638002256015500
2016-03-293755.003810.003740.003780.00206600779828500
2016-03-283800.003835.003660.003720.00153400569772500
2016-03-253855.003900.003715.003775.00217400823803500
2016-03-243590.003880.003590.003830.003991001509512000
2016-03-233565.003620.003525.003580.00118500422817500
2016-03-223570.003645.003510.003600.00178800639903000
2016-03-183520.003630.003455.003585.004842001715712000
2016-03-173350.003675.003350.003580.006014002131447000
2016-03-163330.003385.003300.003310.00112600375180500
2016-03-153220.003350.003205.003330.00143600474726500
2016-03-143250.003270.003190.003215.0080200258557000
2016-03-113105.003250.003090.003220.00132500423476000
2016-03-103080.003200.003080.003175.00117100370192000
2016-03-093055.003100.002983.003055.00150300456938400
2016-03-083210.003220.003040.003110.00158200492129500
2016-03-073205.003205.003110.003140.0094300296370500
2016-03-043200.003215.003055.003185.00251800789635500
2016-03-033205.003260.003155.003200.00175300561710000
2016-03-023220.003285.003180.003255.00260800846385000
2016-03-013110.003190.003085.003175.00233500734497000
2016-02-293045.003135.003025.003105.00284100880075000
2016-02-262999.003045.002950.002969.00176800529111200
2016-02-252914.002971.002881.002947.00128700377836600
2016-02-242883.003005.002856.002916.00167200490224200
2016-02-232950.003050.002900.002913.00289600863394900
2016-02-222819.002909.002800.002905.00256700731770800
2016-02-192835.002848.002746.002819.003816001071105500
2016-02-182793.002825.002743.002814.00178200496558800
2016-02-172801.002850.002691.002743.00198300548743900
2016-02-162897.002950.002821.002830.00296900854660800
2016-02-152991.002991.002860.002906.004834001417024000
2016-02-122536.002646.002493.002591.00385800991295900
2016-02-102983.002983.002702.002770.00316200879537000
2016-02-092996.003005.002905.002933.00216700638378600
2016-02-083030.003185.002957.003165.00217800673514600
2016-02-053130.003170.002970.003065.00171500524000200
2016-02-043250.003295.003160.003175.00117200375814000
2016-02-033290.003290.003190.003250.00208600674745000
2016-02-023510.003510.003350.003420.00129300441880500
2016-02-013400.003530.003395.003510.00193400673160000
2016-01-293260.003360.003210.003345.00222400734080500
2016-01-283160.003300.003135.003280.00195800636810500
2016-01-273110.003165.003065.003150.00120000374690500
2016-01-262950.003135.002937.003070.00143900440183600
2016-01-252966.003070.002911.003010.00104900314183600
2016-01-222732.002965.002685.002965.00187800534977100
2016-01-212690.002810.002650.002653.00144200392228000
2016-01-202826.002842.002717.002725.00130100359411700
2016-01-192843.002849.002766.002800.00144000403244100
2016-01-182860.002900.002811.002853.00223700636635600
2016-01-153045.003090.002900.002906.00226400671518900
2016-01-143020.003035.002955.003025.00194100580957100
2016-01-133070.003130.002996.003060.00284100866728400
2016-01-123150.003175.003030.003065.00258800796642000
2016-01-083200.003290.003100.003215.00202100646011500
2016-01-073185.003265.003160.003240.00142100458250000
2016-01-063150.003275.003100.003230.00166100532690500
2016-01-053125.003180.003070.003145.00109400342529000
2016-01-043155.003185.003120.003155.00109800346431000
2015-12-303095.003200.003040.003190.00209200659125500
2015-12-292977.003075.002929.003065.00116400351523700
2015-12-283040.003045.002918.002977.00212000632224700
2015-12-253010.003080.002986.003055.00228100690922000
2015-12-243185.003200.002957.002976.00309900944105500
2015-12-223240.003265.003185.003185.0078000250781500
2015-12-213305.003345.003175.003205.00146600475217500
2015-12-183295.003370.003215.003235.00160100527566000
2015-12-173290.003370.003240.003260.00133900442077500
2015-12-163230.003270.003165.003225.00114700368405500
2015-12-153260.003315.003190.003190.00138300449336500
2015-12-143140.003280.003140.003270.00185800600777500
2015-12-113125.003265.003110.003230.004020001283545500
2015-12-103200.003250.003105.003110.00289200911910000
2015-12-093290.003355.003255.003280.00243600803130500
2015-12-083405.003465.003300.003315.00206500694875500
2015-12-073440.003480.003295.003420.00272300929784500
2015-12-043435.003495.003370.003420.00217400743997500
2015-12-033415.003485.003380.003445.00250400859836500

   ※ 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