1,790円
アウトソーシングの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2019/07/19 | 1,300.0 | 1,320.0 | 1,300.0 | 1,306.0 | 1,306.0 | 829,700 |
| 2019/07/18 | 1,293.0 | 1,316.0 | 1,274.0 | 1,281.0 | 1,281.0 | 1,379,400 |
| 2019/07/17 | 1,350.0 | 1,361.0 | 1,320.0 | 1,357.0 | 1,357.0 | 901,900 |
| 2019/07/16 | 1,335.0 | 1,362.0 | 1,329.0 | 1,346.0 | 1,346.0 | 1,338,200 |
| 2019/07/12 | 1,370.0 | 1,372.0 | 1,319.0 | 1,328.0 | 1,328.0 | 1,386,000 |
| 2019/07/11 | 1,403.0 | 1,403.0 | 1,341.0 | 1,363.0 | 1,363.0 | 1,605,000 |
| 2019/07/10 | 1,428.0 | 1,436.0 | 1,414.0 | 1,414.0 | 1,414.0 | 956,800 |
| 2019/07/09 | 1,423.0 | 1,445.0 | 1,420.0 | 1,429.0 | 1,429.0 | 873,000 |
| 2019/07/08 | 1,432.0 | 1,438.0 | 1,403.0 | 1,410.0 | 1,410.0 | 860,400 |
| 2019/07/05 | 1,426.0 | 1,443.0 | 1,409.0 | 1,443.0 | 1,443.0 | 750,500 |
| 2019/07/04 | 1,450.0 | 1,461.0 | 1,425.0 | 1,444.0 | 1,444.0 | 1,113,500 |
| 2019/07/03 | 1,437.0 | 1,453.0 | 1,392.0 | 1,416.0 | 1,416.0 | 1,783,300 |
| 2019/07/02 | 1,350.0 | 1,414.0 | 1,350.0 | 1,409.0 | 1,409.0 | 1,622,200 |
| 2019/07/01 | 1,335.0 | 1,349.0 | 1,321.0 | 1,349.0 | 1,349.0 | 932,500 |
| 2019/06/28 | 1,289.0 | 1,318.0 | 1,281.0 | 1,306.0 | 1,306.0 | 1,140,800 |
| 2019/06/27 | 1,271.0 | 1,286.0 | 1,255.0 | 1,278.0 | 1,278.0 | 1,213,700 |
| 2019/06/26 | 1,265.0 | 1,278.0 | 1,248.0 | 1,250.0 | 1,250.0 | 894,400 |
| 2019/06/25 | 1,319.0 | 1,329.0 | 1,278.0 | 1,290.0 | 1,290.0 | 955,700 |
| 2019/06/24 | 1,298.0 | 1,329.0 | 1,293.0 | 1,321.0 | 1,321.0 | 978,500 |
| 2019/06/21 | 1,298.0 | 1,327.0 | 1,295.0 | 1,305.0 | 1,305.0 | 1,588,400 |
