日鉄ソリューションズ(2327)の株価時系列情報
日鉄ソリューションズ(2327)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2003/12/30 | 6,100 | 6,250 | 6,100 | 6,190 | 16,800 |
| 2003/12/29 | 6,180 | 6,180 | 6,070 | 6,090 | 24,800 |
| 2003/12/26 | 6,210 | 6,220 | 6,100 | 6,180 | 17,400 |
| 2003/12/25 | 6,250 | 6,370 | 6,230 | 6,240 | 10,200 |
| 2003/12/24 | 6,300 | 6,400 | 6,250 | 6,320 | 17,300 |
| 2003/12/22 | 6,240 | 6,300 | 6,060 | 6,300 | 43,800 |
| 2003/12/19 | 6,300 | 6,300 | 6,060 | 6,150 | 33,100 |
| 2003/12/18 | 5,870 | 6,240 | 5,870 | 6,200 | 26,500 |
| 2003/12/17 | 6,130 | 6,130 | 5,860 | 5,970 | 38,800 |
| 2003/12/16 | 5,970 | 6,090 | 5,940 | 6,030 | 36,800 |
| 2003/12/15 | 6,570 | 6,570 | 6,170 | 6,370 | 16,100 |
| 2003/12/12 | 6,180 | 6,350 | 6,130 | 6,270 | 77,700 |
| 2003/12/11 | 5,820 | 6,000 | 5,730 | 5,880 | 36,200 |
| 2003/12/10 | 6,000 | 6,000 | 5,560 | 5,620 | 37,500 |
| 2003/12/09 | 6,070 | 6,240 | 5,910 | 6,100 | 47,500 |
| 2003/12/08 | 6,430 | 6,560 | 6,180 | 6,270 | 18,600 |
| 2003/12/05 | 6,740 | 6,810 | 6,500 | 6,670 | 21,200 |
| 2003/12/04 | 6,590 | 6,810 | 6,440 | 6,640 | 16,200 |
| 2003/12/03 | 6,840 | 6,870 | 6,650 | 6,670 | 11,600 |
| 2003/12/02 | 6,440 | 6,850 | 6,440 | 6,800 | 33,400 |
| 2003/12/01 | 6,380 | 6,800 | 6,160 | 6,540 | 22,200 |
| 2003/11/28 | 6,700 | 6,700 | 6,380 | 6,380 | 14,500 |
| 2003/11/27 | 6,660 | 6,700 | 6,540 | 6,620 | 12,000 |
| 2003/11/26 | 6,330 | 6,680 | 6,290 | 6,560 | 28,500 |
| 2003/11/25 | 6,180 | 6,350 | 6,130 | 6,130 | 30,600 |
| 2003/11/21 | 6,100 | 6,220 | 6,020 | 6,090 | 33,300 |
| 2003/11/20 | 6,140 | 6,280 | 6,130 | 6,250 | 46,100 |
| 2003/11/19 | 6,210 | 6,300 | 6,110 | 6,180 | 27,600 |
| 2003/11/18 | 6,180 | 6,360 | 5,960 | 6,200 | 21,100 |
| 2003/11/17 | 6,350 | 6,350 | 6,020 | 6,180 | 26,000 |
| 2003/11/14 | 6,830 | 6,840 | 6,460 | 6,530 | 10,300 |
| 2003/11/13 | 6,720 | 6,820 | 6,600 | 6,730 | 16,200 |
| 2003/11/12 | 6,760 | 7,120 | 6,760 | 6,820 | 81,800 |
| 2003/11/11 | 6,200 | 6,890 | 6,170 | 6,760 | 84,500 |
| 2003/11/10 | 6,580 | 6,690 | 6,430 | 6,500 | 40,200 |
| 2003/11/07 | 6,700 | 6,820 | 6,170 | 6,570 | 73,100 |
| 2003/11/06 | 7,250 | 7,250 | 6,770 | 6,900 | 60,000 |
| 2003/11/05 | 7,590 | 7,590 | 7,260 | 7,290 | 65,900 |
| 2003/11/04 | 7,250 | 7,600 | 7,250 | 7,600 | 84,300 |
| 2003/10/31 | 7,260 | 7,350 | 7,000 | 7,100 | 77,000 |
| 2003/10/30 | 7,460 | 7,580 | 7,430 | 7,460 | 22,600 |
| 2003/10/29 | 7,630 | 7,810 | 7,510 | 7,810 | 57,900 |
| 2003/10/28 | 7,430 | 7,630 | 7,300 | 7,330 | 36,100 |
| 2003/10/27 | 7,430 | 7,490 | 7,360 | 7,410 | 37,300 |
| 2003/10/24 | 7,370 | 7,970 | 7,370 | 7,730 | 25,400 |
| 2003/10/23 | 7,900 | 7,900 | 7,250 | 7,470 | 68,700 |
| 2003/10/22 | 8,160 | 8,180 | 7,720 | 8,000 | 78,100 |
| 2003/10/21 | 8,550 | 8,650 | 8,450 | 8,460 | 105,900 |
| 2003/10/20 | 9,400 | 9,500 | 9,130 | 9,450 | 92,200 |
| 2003/10/17 | 8,300 | 9,000 | 8,300 | 9,000 | 78,600 |
| 2003/10/16 | 7,800 | 8,060 | 7,660 | 8,000 | 64,000 |
| 2003/10/15 | 7,450 | 7,880 | 7,450 | 7,610 | 43,500 |
| 2003/10/14 | 7,300 | 7,300 | 7,190 | 7,250 | 26,700 |
| 2003/10/10 | 7,000 | 7,200 | 7,000 | 7,100 | 27,000 |
| 2003/10/09 | 6,850 | 7,050 | 6,850 | 6,970 | 16,200 |
| 2003/10/08 | 7,100 | 7,180 | 6,850 | 6,850 | 31,600 |
| 2003/10/07 | 6,900 | 7,090 | 6,900 | 7,000 | 14,000 |
| 2003/10/06 | 7,000 | 7,040 | 6,980 | 7,000 | 20,000 |
| 2003/10/03 | 6,800 | 7,080 | 6,790 | 6,920 | 25,100 |
| 2003/10/02 | 6,420 | 6,820 | 6,410 | 6,790 | 16,800 |
| 2003/10/01 | 6,220 | 6,440 | 6,160 | 6,320 | 22,800 |
| 2003/09/30 | 6,160 | 6,260 | 6,150 | 6,210 | 8,800 |
| 2003/09/29 | 6,420 | 6,420 | 6,060 | 6,140 | 22,000 |
| 2003/09/26 | 6,090 | 6,210 | 6,060 | 6,120 | 40,600 |
| 2003/09/25 | 6,060 | 6,470 | 6,060 | 6,190 | 52,400 |
| 2003/09/24 | 6,640 | 6,700 | 6,220 | 6,220 | 62,000 |
| 2003/09/22 | 7,080 | 7,080 | 6,760 | 6,840 | 49,500 |
| 2003/09/19 | 6,980 | 7,160 | 6,820 | 7,160 | 35,600 |
| 2003/09/18 | 6,620 | 6,940 | 6,510 | 6,760 | 49,700 |
| 2003/09/17 | 6,670 | 6,700 | 6,590 | 6,680 | 38,000 |
| 2003/09/16 | 6,860 | 6,860 | 6,670 | 6,770 | 30,500 |
| 2003/09/12 | 6,490 | 6,980 | 6,450 | 6,950 | 116,200 |
| 2003/09/11 | 6,400 | 6,400 | 6,170 | 6,190 | 55,900 |
| 2003/09/10 | 6,480 | 6,620 | 6,370 | 6,500 | 41,000 |
| 2003/09/09 | 6,450 | 6,680 | 6,280 | 6,380 | 43,300 |
| 2003/09/08 | 6,350 | 6,500 | 6,350 | 6,450 | 7,600 |
| 2003/09/05 | 6,450 | 6,480 | 6,350 | 6,420 | 19,400 |
| 2003/09/04 | 6,350 | 6,600 | 6,350 | 6,550 | 43,400 |
| 2003/09/03 | 6,430 | 6,540 | 6,380 | 6,440 | 20,600 |
| 2003/09/02 | 6,430 | 6,530 | 6,380 | 6,410 | 22,900 |
| 2003/09/01 | 6,350 | 6,590 | 6,300 | 6,530 | 26,500 |
| 2003/08/29 | 6,260 | 6,350 | 6,200 | 6,310 | 11,900 |
| 2003/08/28 | 6,380 | 6,480 | 6,220 | 6,260 | 21,000 |
| 2003/08/27 | 6,100 | 6,500 | 6,100 | 6,380 | 31,300 |
| 2003/08/26 | 6,300 | 6,400 | 6,190 | 6,300 | 16,100 |
| 2003/08/25 | 6,300 | 6,500 | 6,240 | 6,400 | 43,400 |
| 2003/08/22 | 6,090 | 6,340 | 6,080 | 6,340 | 61,700 |
| 2003/08/21 | 5,940 | 6,150 | 5,940 | 6,080 | 106,500 |
| 2003/08/20 | 5,950 | 5,950 | 5,810 | 5,930 | 28,300 |
| 2003/08/19 | 5,740 | 5,900 | 5,690 | 5,870 | 15,100 |
| 2003/08/18 | 5,800 | 5,850 | 5,620 | 5,640 | 23,500 |
| 2003/08/15 | 5,800 | 5,830 | 5,740 | 5,740 | 19,100 |
| 2003/08/14 | 5,660 | 5,850 | 5,660 | 5,740 | 9,300 |
| 2003/08/13 | 5,590 | 5,800 | 5,590 | 5,670 | 14,200 |
| 2003/08/12 | 5,730 | 5,770 | 5,660 | 5,660 | 13,200 |
| 2003/08/11 | 5,850 | 5,850 | 5,700 | 5,730 | 9,700 |
| 2003/08/08 | 5,550 | 5,750 | 5,550 | 5,750 | 27,500 |
| 2003/08/07 | 5,830 | 5,900 | 5,750 | 5,750 | 26,900 |
| 2003/08/06 | 5,710 | 5,900 | 5,710 | 5,800 | 39,300 |
| 2003/08/05 | 5,620 | 5,720 | 5,450 | 5,660 | 37,400 |
| 2003/08/04 | 5,800 | 5,930 | 5,760 | 5,820 | 31,000 |
| 2003/08/01 | 5,850 | 5,850 | 5,600 | 5,660 | 41,900 |
| 2003/07/31 | 5,560 | 5,910 | 5,460 | 5,900 | 87,000 |
| 2003/07/30 | 5,390 | 5,690 | 5,280 | 5,660 | 61,100 |
| 2003/07/29 | 5,750 | 5,780 | 5,350 | 5,410 | 51,800 |
| 2003/07/28 | 5,390 | 5,860 | 5,350 | 5,670 | 146,900 |
| 2003/07/25 | 5,200 | 5,280 | 5,040 | 5,120 | 72,500 |
| 2003/07/24 | 5,110 | 5,530 | 5,070 | 5,500 | 81,900 |
| 2003/07/23 | 4,950 | 5,250 | 4,950 | 5,250 | 68,500 |
| 2003/07/22 | 5,110 | 5,110 | 4,750 | 4,750 | 28,100 |
| 2003/07/18 | 4,770 | 4,910 | 4,700 | 4,910 | 50,700 |
| 2003/07/17 | 4,980 | 5,150 | 4,730 | 4,870 | 38,800 |
| 2003/07/16 | 5,350 | 5,350 | 4,930 | 4,950 | 52,200 |
| 2003/07/15 | 5,340 | 5,340 | 5,250 | 5,250 | 34,800 |
| 2003/07/14 | 5,190 | 5,370 | 5,150 | 5,330 | 43,000 |
| 2003/07/11 | 5,190 | 5,250 | 5,180 | 5,180 | 43,300 |
| 2003/07/10 | 5,250 | 5,590 | 5,250 | 5,490 | 70,200 |
| 2003/07/09 | 5,660 | 5,670 | 5,190 | 5,510 | 46,500 |
| 2003/07/08 | 5,990 | 5,990 | 5,650 | 5,860 | 53,700 |
| 2003/07/07 | 5,150 | 6,030 | 5,050 | 5,990 | 115,000 |
| 2003/07/04 | 5,430 | 5,510 | 5,250 | 5,250 | 125,500 |
| 2003/07/03 | 6,000 | 6,000 | 5,170 | 5,630 | 173,500 |
| 2003/07/02 | 4,670 | 5,070 | 4,620 | 5,070 | 97,300 |
| 2003/07/01 | 4,560 | 4,650 | 4,560 | 4,570 | 50,600 |
| 2003/06/30 | 4,530 | 4,600 | 4,490 | 4,510 | 25,100 |
| 2003/06/27 | 4,530 | 4,630 | 4,530 | 4,620 | 23,000 |
| 2003/06/26 | 4,580 | 4,630 | 4,570 | 4,580 | 29,900 |
| 2003/06/25 | 4,450 | 4,700 | 4,440 | 4,530 | 38,600 |
| 2003/06/24 | 4,460 | 4,460 | 4,280 | 4,350 | 54,100 |
| 2003/06/23 | 4,450 | 4,600 | 4,450 | 4,570 | 11,900 |
| 2003/06/20 | 4,790 | 4,790 | 4,520 | 4,580 | 31,400 |
| 2003/06/19 | 4,550 | 4,720 | 4,470 | 4,720 | 72,600 |
| 2003/06/18 | 4,490 | 4,520 | 4,410 | 4,520 | 34,600 |
| 2003/06/17 | 4,670 | 4,740 | 4,520 | 4,530 | 40,400 |
| 2003/06/16 | 4,600 | 4,680 | 4,500 | 4,620 | 42,400 |
| 2003/06/13 | 4,550 | 4,630 | 4,510 | 4,540 | 81,300 |
| 2003/06/12 | 4,450 | 4,550 | 4,420 | 4,500 | 71,200 |
| 2003/06/11 | 4,110 | 4,390 | 4,110 | 4,320 | 25,200 |
| 2003/06/10 | 4,200 | 4,200 | 4,120 | 4,160 | 6,300 |
| 2003/06/09 | 4,210 | 4,260 | 4,190 | 4,200 | 20,300 |
| 2003/06/06 | 4,290 | 4,300 | 4,160 | 4,180 | 18,700 |
| 2003/06/05 | 4,250 | 4,390 | 4,250 | 4,300 | 28,600 |
| 2003/06/04 | 4,330 | 4,350 | 4,260 | 4,290 | 27,100 |
| 2003/06/03 | 4,360 | 4,360 | 4,250 | 4,300 | 30,600 |
| 2003/06/02 | 4,350 | 4,540 | 4,240 | 4,410 | 49,800 |
| 2003/05/30 | 4,500 | 4,540 | 4,310 | 4,510 | 26,600 |
| 2003/05/29 | 4,390 | 4,550 | 4,310 | 4,490 | 45,100 |
| 2003/05/28 | 4,250 | 4,300 | 4,230 | 4,260 | 19,500 |
| 2003/05/27 | 4,190 | 4,360 | 4,190 | 4,200 | 45,800 |
| 2003/05/26 | 3,900 | 4,450 | 3,900 | 4,390 | 84,400 |
| 2003/05/23 | 4,000 | 4,050 | 3,950 | 3,950 | 24,600 |
| 2003/05/22 | 3,920 | 4,050 | 3,890 | 4,010 | 47,100 |
| 2003/05/21 | 3,930 | 4,160 | 3,770 | 4,070 | 41,300 |
| 2003/05/20 | 3,970 | 4,050 | 3,950 | 3,980 | 36,600 |
| 2003/05/19 | 3,930 | 4,010 | 3,880 | 3,960 | 38,600 |
| 2003/05/16 | 4,130 | 4,140 | 3,910 | 3,920 | 27,900 |
| 2003/05/15 | 4,160 | 4,170 | 3,920 | 4,030 | 79,400 |
| 2003/05/14 | 3,950 | 4,100 | 3,900 | 4,060 | 59,900 |
| 2003/05/13 | 3,900 | 4,040 | 3,900 | 3,970 | 27,700 |
| 2003/05/12 | 3,790 | 4,040 | 3,780 | 4,000 | 73,600 |
| 2003/05/09 | 3,590 | 3,750 | 3,570 | 3,690 | 70,900 |
| 2003/05/08 | 3,750 | 3,750 | 3,530 | 3,620 | 54,500 |
| 2003/05/07 | 3,490 | 3,870 | 3,470 | 3,800 | 171,500 |
| 2003/05/06 | 3,350 | 3,460 | 3,350 | 3,400 | 43,800 |
| 2003/05/02 | 3,370 | 3,370 | 3,240 | 3,340 | 36,900 |
| 2003/05/01 | 3,400 | 3,410 | 3,350 | 3,400 | 58,100 |
| 2003/04/30 | 3,400 | 3,430 | 3,380 | 3,400 | 141,300 |
| 2003/04/28 | 3,490 | 3,500 | 3,400 | 3,430 | 50,000 |
| 2003/04/25 | 3,530 | 3,610 | 3,450 | 3,540 | 27,200 |
| 2003/04/24 | 3,450 | 3,520 | 3,380 | 3,520 | 29,900 |
| 2003/04/23 | 3,580 | 3,580 | 3,480 | 3,520 | 61,100 |
| 2003/04/22 | 3,610 | 3,610 | 3,530 | 3,530 | 32,100 |
| 2003/04/21 | 3,600 | 3,680 | 3,480 | 3,630 | 38,800 |
| 2003/04/18 | 3,500 | 3,500 | 3,410 | 3,450 | 21,500 |
| 2003/04/17 | 3,250 | 3,550 | 3,250 | 3,500 | 57,900 |
| 2003/04/16 | 3,260 | 3,260 | 3,090 | 3,150 | 71,800 |
| 2003/04/15 | 3,250 | 3,330 | 3,250 | 3,300 | 24,800 |
| 2003/04/14 | 3,340 | 3,350 | 3,120 | 3,250 | 36,600 |
| 2003/04/11 | 3,320 | 3,460 | 3,320 | 3,380 | 17,300 |
| 2003/04/10 | 3,330 | 3,400 | 3,300 | 3,370 | 14,400 |
| 2003/04/09 | 3,250 | 3,390 | 3,160 | 3,250 | 12,900 |
| 2003/04/08 | 3,480 | 3,480 | 3,310 | 3,400 | 13,500 |
| 2003/04/07 | 3,500 | 3,550 | 3,420 | 3,490 | 23,900 |
| 2003/04/04 | 3,650 | 3,650 | 3,320 | 3,440 | 27,700 |
| 2003/04/03 | 3,600 | 3,800 | 3,500 | 3,790 | 137,000 |
| 2003/04/02 | 3,100 | 3,310 | 3,090 | 3,300 | 90,500 |
| 2003/04/01 | 3,130 | 3,180 | 3,050 | 3,100 | 29,200 |
| 2003/03/31 | 3,400 | 3,400 | 3,220 | 3,280 | 41,700 |
| 2003/03/28 | 3,480 | 3,480 | 3,350 | 3,400 | 122,900 |
| 2003/03/27 | 3,630 | 3,650 | 3,450 | 3,500 | 89,900 |
| 2003/03/26 | 3,700 | 3,700 | 3,510 | 3,600 | 38,900 |
| 2003/03/25 | 3,580 | 3,750 | 3,560 | 3,680 | 77,300 |
| 2003/03/24 | 3,730 | 3,800 | 3,510 | 3,560 | 96,500 |
| 2003/03/20 | 4,200 | 4,200 | 3,870 | 3,870 | 21,100 |
| 2003/03/19 | 3,700 | 3,900 | 3,700 | 3,900 | 19,900 |
| 2003/03/18 | 3,710 | 3,790 | 3,500 | 3,600 | 20,700 |
| 2003/03/17 | 3,610 | 3,710 | 3,610 | 3,670 | 26,000 |
| 2003/03/14 | 3,900 | 3,930 | 3,600 | 3,710 | 122,800 |
| 2003/03/13 | 4,160 | 4,160 | 4,050 | 4,080 | 68,100 |
| 2003/03/12 | 4,070 | 4,200 | 3,980 | 4,160 | 49,300 |
| 2003/03/11 | 3,870 | 4,050 | 3,870 | 3,970 | 44,800 |
| 2003/03/10 | 3,990 | 4,000 | 3,840 | 3,880 | 25,500 |
| 2003/03/07 | 4,390 | 4,440 | 3,990 | 3,990 | 82,400 |
| 2003/03/06 | 4,630 | 4,630 | 4,470 | 4,490 | 21,500 |
| 2003/03/05 | 4,590 | 4,690 | 4,540 | 4,680 | 40,800 |
| 2003/03/04 | 4,650 | 4,690 | 4,570 | 4,570 | 42,800 |
| 2003/03/03 | 4,810 | 4,900 | 4,620 | 4,750 | 22,500 |
| 2003/02/28 | 4,900 | 5,090 | 4,830 | 5,010 | 44,900 |
| 2003/02/27 | 5,000 | 5,010 | 4,740 | 4,950 | 28,800 |
| 2003/02/26 | 4,690 | 5,200 | 4,680 | 5,130 | 15,100 |
| 2003/02/25 | 4,840 | 4,930 | 4,680 | 4,700 | 45,800 |
| 2003/02/24 | 5,090 | 5,090 | 4,800 | 4,890 | 37,000 |
| 2003/02/21 | 5,110 | 5,160 | 5,070 | 5,100 | 50,600 |
| 2003/02/20 | 5,270 | 5,270 | 5,100 | 5,100 | 36,100 |
| 2003/02/19 | 5,150 | 5,170 | 5,010 | 5,170 | 40,700 |
| 2003/02/18 | 5,000 | 5,070 | 5,000 | 5,050 | 50,000 |
| 2003/02/17 | 5,030 | 5,100 | 4,990 | 5,050 | 45,000 |
| 2003/02/14 | 5,050 | 5,070 | 5,010 | 5,030 | 110,700 |
| 2003/02/13 | 5,050 | 5,110 | 5,000 | 5,110 | 24,900 |
| 2003/02/12 | 5,100 | 5,110 | 4,980 | 5,100 | 42,000 |
| 2003/02/10 | 5,040 | 5,170 | 5,000 | 5,050 | 21,000 |
| 2003/02/07 | 4,990 | 5,040 | 4,980 | 5,000 | 30,100 |
| 2003/02/06 | 4,940 | 5,000 | 4,650 | 4,940 | 37,900 |
| 2003/02/05 | 4,940 | 5,050 | 4,890 | 4,940 | 33,100 |
| 2003/02/04 | 4,940 | 4,990 | 4,710 | 4,950 | 35,500 |
| 2003/02/03 | 4,800 | 4,830 | 4,650 | 4,790 | 25,000 |
| 2003/01/31 | 4,900 | 5,000 | 4,800 | 4,980 | 54,600 |
| 2003/01/30 | 4,830 | 5,020 | 4,820 | 4,950 | 36,300 |
| 2003/01/29 | 5,000 | 5,010 | 4,780 | 4,820 | 76,300 |
| 2003/01/28 | 5,060 | 5,320 | 5,060 | 5,200 | 32,300 |
| 2003/01/27 | 5,240 | 5,330 | 5,150 | 5,200 | 26,500 |
| 2003/01/24 | 5,200 | 5,440 | 5,200 | 5,320 | 97,900 |
| 2003/01/23 | 5,380 | 5,380 | 5,190 | 5,190 | 62,600 |
| 2003/01/22 | 5,400 | 5,440 | 5,380 | 5,380 | 37,000 |
| 2003/01/21 | 5,390 | 5,500 | 5,380 | 5,450 | 46,800 |
| 2003/01/20 | 5,510 | 5,520 | 5,440 | 5,490 | 44,000 |
| 2003/01/17 | 5,360 | 5,520 | 5,360 | 5,490 | 71,800 |
| 2003/01/16 | 5,360 | 5,520 | 5,280 | 5,490 | 19,200 |
| 2003/01/15 | 5,520 | 5,520 | 5,300 | 5,360 | 33,200 |
| 2003/01/14 | 5,220 | 5,350 | 5,050 | 5,350 | 58,100 |
| 2003/01/10 | 5,520 | 5,520 | 5,380 | 5,520 | 24,900 |
| 2003/01/09 | 5,690 | 5,760 | 5,620 | 5,700 | 11,500 |
| 2003/01/08 | 5,850 | 5,890 | 5,760 | 5,760 | 43,600 |
| 2003/01/07 | 5,910 | 5,910 | 5,800 | 5,800 | 48,500 |
| 2003/01/06 | 5,830 | 5,900 | 5,750 | 5,840 | 3,000 |