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 |
---|---|---|---|---|---|
2005/12/30 | 3,440 | 3,460 | 3,360 | 3,400 | 31,800 |
2005/12/29 | 3,440 | 3,470 | 3,400 | 3,430 | 76,800 |
2005/12/28 | 3,430 | 3,440 | 3,350 | 3,370 | 111,500 |
2005/12/27 | 3,440 | 3,460 | 3,380 | 3,460 | 57,100 |
2005/12/26 | 3,440 | 3,470 | 3,360 | 3,390 | 68,900 |
2005/12/22 | 3,360 | 3,470 | 3,310 | 3,440 | 141,900 |
2005/12/21 | 3,380 | 3,380 | 3,280 | 3,360 | 80,800 |
2005/12/20 | 3,320 | 3,340 | 3,240 | 3,330 | 137,600 |
2005/12/19 | 3,290 | 3,350 | 3,180 | 3,310 | 130,900 |
2005/12/16 | 3,320 | 3,420 | 3,230 | 3,300 | 179,600 |
2005/12/15 | 3,300 | 3,370 | 3,200 | 3,300 | 164,500 |
2005/12/14 | 3,250 | 3,560 | 3,210 | 3,480 | 380,500 |
2005/12/13 | 3,100 | 3,300 | 3,070 | 3,240 | 356,700 |
2005/12/12 | 2,970 | 3,100 | 2,940 | 3,070 | 168,000 |
2005/12/09 | 2,955 | 2,955 | 2,890 | 2,930 | 122,600 |
2005/12/08 | 2,995 | 2,995 | 2,890 | 2,915 | 125,600 |
2005/12/07 | 2,975 | 2,980 | 2,910 | 2,975 | 122,800 |
2005/12/06 | 2,960 | 3,010 | 2,940 | 2,975 | 248,900 |
2005/12/05 | 2,970 | 2,980 | 2,935 | 2,965 | 174,100 |
2005/12/02 | 2,945 | 3,020 | 2,905 | 2,995 | 200,800 |
2005/12/01 | 2,875 | 2,910 | 2,840 | 2,890 | 173,700 |
2005/11/30 | 2,920 | 2,960 | 2,890 | 2,890 | 86,900 |
2005/11/29 | 3,040 | 3,040 | 2,935 | 2,950 | 92,000 |
2005/11/28 | 3,030 | 3,050 | 2,970 | 2,985 | 64,700 |
2005/11/25 | 2,930 | 3,050 | 2,930 | 3,050 | 74,500 |
2005/11/24 | 3,050 | 3,050 | 2,970 | 2,970 | 77,700 |
2005/11/22 | 3,050 | 3,080 | 2,960 | 3,060 | 136,900 |
2005/11/21 | 3,060 | 3,060 | 2,935 | 2,935 | 60,900 |
2005/11/18 | 2,950 | 3,040 | 2,950 | 3,040 | 111,800 |
2005/11/17 | 2,940 | 2,965 | 2,920 | 2,945 | 106,100 |
2005/11/16 | 2,975 | 3,000 | 2,905 | 2,970 | 88,700 |
2005/11/15 | 2,930 | 3,040 | 2,890 | 3,020 | 132,800 |
2005/11/14 | 2,965 | 3,050 | 2,895 | 2,930 | 136,300 |
2005/11/11 | 3,000 | 3,050 | 2,975 | 3,000 | 235,400 |
2005/11/10 | 3,010 | 3,070 | 2,995 | 3,020 | 235,200 |
2005/11/09 | 3,010 | 3,080 | 2,980 | 3,010 | 186,000 |
2005/11/08 | 2,990 | 3,150 | 2,970 | 3,080 | 348,300 |
2005/11/07 | 3,020 | 3,080 | 2,990 | 3,000 | 357,400 |
2005/11/04 | 2,970 | 3,080 | 2,970 | 3,050 | 279,600 |
2005/11/02 | 2,770 | 3,140 | 2,765 | 3,060 | 828,100 |
2005/11/01 | 2,750 | 2,760 | 2,690 | 2,740 | 382,500 |
2005/10/31 | 2,485 | 2,560 | 2,465 | 2,560 | 227,900 |
2005/10/28 | 2,395 | 2,525 | 2,380 | 2,500 | 219,300 |
2005/10/27 | 2,455 | 2,460 | 2,380 | 2,395 | 176,300 |
2005/10/26 | 2,440 | 2,485 | 2,440 | 2,445 | 98,400 |
2005/10/25 | 2,435 | 2,495 | 2,425 | 2,430 | 111,800 |
2005/10/24 | 2,505 | 2,505 | 2,425 | 2,425 | 97,200 |
2005/10/21 | 2,585 | 2,585 | 2,500 | 2,500 | 144,000 |
2005/10/20 | 2,680 | 2,680 | 2,560 | 2,580 | 89,200 |
2005/10/19 | 2,555 | 2,615 | 2,520 | 2,600 | 125,500 |
2005/10/18 | 2,655 | 2,680 | 2,555 | 2,560 | 93,600 |
2005/10/17 | 2,745 | 2,745 | 2,660 | 2,680 | 105,700 |
2005/10/14 | 2,700 | 2,725 | 2,680 | 2,715 | 131,900 |
2005/10/13 | 2,680 | 2,685 | 2,640 | 2,675 | 65,100 |
2005/10/12 | 2,720 | 2,725 | 2,630 | 2,695 | 205,700 |
2005/10/11 | 2,650 | 2,650 | 2,610 | 2,650 | 89,100 |
2005/10/07 | 2,590 | 2,635 | 2,545 | 2,620 | 134,800 |
2005/10/06 | 2,580 | 2,580 | 2,495 | 2,515 | 117,000 |
2005/10/05 | 2,655 | 2,655 | 2,550 | 2,595 | 197,500 |
2005/10/04 | 2,565 | 2,660 | 2,560 | 2,650 | 248,400 |
2005/10/03 | 2,585 | 2,590 | 2,520 | 2,575 | 89,500 |
2005/09/30 | 2,640 | 2,640 | 2,525 | 2,575 | 106,600 |
2005/09/29 | 2,530 | 2,600 | 2,525 | 2,600 | 135,100 |
2005/09/28 | 2,460 | 2,515 | 2,460 | 2,510 | 170,700 |
2005/09/27 | 2,640 | 2,640 | 2,540 | 2,540 | 80,600 |
2005/09/26 | 2,620 | 2,630 | 2,580 | 2,630 | 96,200 |
2005/09/22 | 2,555 | 2,580 | 2,510 | 2,540 | 97,500 |
2005/09/21 | 2,690 | 2,715 | 2,575 | 2,585 | 210,700 |
2005/09/20 | 2,775 | 2,775 | 2,685 | 2,745 | 118,700 |
2005/09/16 | 2,750 | 2,775 | 2,750 | 2,775 | 97,800 |
2005/09/15 | 2,790 | 2,790 | 2,765 | 2,770 | 80,900 |
2005/09/14 | 2,750 | 2,785 | 2,745 | 2,770 | 125,600 |
2005/09/13 | 2,750 | 2,765 | 2,725 | 2,750 | 99,400 |
2005/09/12 | 2,715 | 2,750 | 2,710 | 2,750 | 110,700 |
2005/09/09 | 2,725 | 2,730 | 2,680 | 2,700 | 216,000 |
2005/09/08 | 2,725 | 2,725 | 2,690 | 2,720 | 60,500 |
2005/09/07 | 2,720 | 2,730 | 2,680 | 2,725 | 107,800 |
2005/09/06 | 2,705 | 2,720 | 2,680 | 2,710 | 176,100 |
2005/09/05 | 2,595 | 2,720 | 2,585 | 2,705 | 248,500 |
2005/09/02 | 2,485 | 2,570 | 2,485 | 2,565 | 102,600 |
2005/09/01 | 2,460 | 2,495 | 2,460 | 2,480 | 33,600 |
2005/08/31 | 2,455 | 2,480 | 2,435 | 2,460 | 50,600 |
2005/08/30 | 2,490 | 2,490 | 2,455 | 2,465 | 45,400 |
2005/08/29 | 2,485 | 2,500 | 2,485 | 2,485 | 44,400 |
2005/08/26 | 2,490 | 2,490 | 2,475 | 2,485 | 23,400 |
2005/08/25 | 2,465 | 2,490 | 2,465 | 2,470 | 51,300 |
2005/08/24 | 2,435 | 2,520 | 2,435 | 2,465 | 173,200 |
2005/08/23 | 2,440 | 2,450 | 2,435 | 2,440 | 104,000 |
2005/08/22 | 2,420 | 2,435 | 2,400 | 2,435 | 57,100 |
2005/08/19 | 2,375 | 2,385 | 2,355 | 2,375 | 59,800 |
2005/08/18 | 2,370 | 2,390 | 2,365 | 2,370 | 80,300 |
2005/08/17 | 2,370 | 2,395 | 2,345 | 2,345 | 64,800 |
2005/08/16 | 2,400 | 2,400 | 2,350 | 2,370 | 57,300 |
2005/08/15 | 2,410 | 2,420 | 2,360 | 2,370 | 75,200 |
2005/08/12 | 2,440 | 2,440 | 2,400 | 2,415 | 86,800 |
2005/08/11 | 2,395 | 2,440 | 2,385 | 2,440 | 97,700 |
2005/08/10 | 2,350 | 2,395 | 2,345 | 2,390 | 72,300 |
2005/08/09 | 2,270 | 2,325 | 2,235 | 2,310 | 41,100 |
2005/08/08 | 2,305 | 2,305 | 2,190 | 2,265 | 115,100 |
2005/08/05 | 2,290 | 2,295 | 2,250 | 2,265 | 67,200 |
2005/08/04 | 2,350 | 2,375 | 2,290 | 2,290 | 107,800 |
2005/08/03 | 2,425 | 2,425 | 2,340 | 2,340 | 61,800 |
2005/08/02 | 2,440 | 2,440 | 2,415 | 2,435 | 76,600 |
2005/08/01 | 2,455 | 2,460 | 2,415 | 2,430 | 73,000 |
2005/07/29 | 2,450 | 2,455 | 2,390 | 2,455 | 101,300 |
2005/07/28 | 2,445 | 2,455 | 2,435 | 2,440 | 61,700 |
2005/07/27 | 2,440 | 2,460 | 2,420 | 2,430 | 113,400 |
2005/07/26 | 2,470 | 2,470 | 2,435 | 2,445 | 144,000 |
2005/07/25 | 2,450 | 2,465 | 2,430 | 2,450 | 111,300 |
2005/07/22 | 2,380 | 2,425 | 2,350 | 2,420 | 106,600 |
2005/07/21 | 2,380 | 2,400 | 2,355 | 2,380 | 60,400 |
2005/07/20 | 2,410 | 2,425 | 2,370 | 2,375 | 163,300 |
2005/07/19 | 2,485 | 2,505 | 2,395 | 2,405 | 132,700 |
2005/07/15 | 2,560 | 2,570 | 2,490 | 2,515 | 97,000 |
2005/07/14 | 2,560 | 2,575 | 2,555 | 2,560 | 80,900 |
2005/07/13 | 2,560 | 2,580 | 2,555 | 2,580 | 96,100 |
2005/07/12 | 2,560 | 2,565 | 2,560 | 2,565 | 64,600 |
2005/07/11 | 2,560 | 2,575 | 2,555 | 2,560 | 57,100 |
2005/07/08 | 2,545 | 2,585 | 2,545 | 2,550 | 51,700 |
2005/07/07 | 2,560 | 2,580 | 2,550 | 2,565 | 111,500 |
2005/07/06 | 2,565 | 2,600 | 2,550 | 2,570 | 160,500 |
2005/07/05 | 2,575 | 2,575 | 2,540 | 2,560 | 48,500 |
2005/07/04 | 2,575 | 2,580 | 2,565 | 2,580 | 46,000 |
2005/07/01 | 2,560 | 2,575 | 2,535 | 2,565 | 46,300 |
2005/06/30 | 2,530 | 2,570 | 2,530 | 2,565 | 74,700 |
2005/06/29 | 2,580 | 2,580 | 2,540 | 2,540 | 82,000 |
2005/06/28 | 2,510 | 2,555 | 2,510 | 2,550 | 65,100 |
2005/06/27 | 2,510 | 2,520 | 2,510 | 2,510 | 71,400 |
2005/06/24 | 2,540 | 2,540 | 2,510 | 2,530 | 58,000 |
2005/06/23 | 2,530 | 2,550 | 2,530 | 2,540 | 61,500 |
2005/06/22 | 2,535 | 2,555 | 2,520 | 2,555 | 83,300 |
2005/06/21 | 2,555 | 2,570 | 2,530 | 2,555 | 122,500 |
2005/06/20 | 2,555 | 2,555 | 2,535 | 2,550 | 112,900 |
2005/06/17 | 2,550 | 2,550 | 2,520 | 2,535 | 178,400 |
2005/06/16 | 2,525 | 2,545 | 2,510 | 2,530 | 102,800 |
2005/06/15 | 2,505 | 2,520 | 2,490 | 2,510 | 152,200 |
2005/06/14 | 2,505 | 2,515 | 2,495 | 2,500 | 98,600 |
2005/06/13 | 2,500 | 2,530 | 2,500 | 2,520 | 130,300 |
2005/06/10 | 2,500 | 2,510 | 2,495 | 2,500 | 217,300 |
2005/06/09 | 2,465 | 2,480 | 2,455 | 2,470 | 387,300 |
2005/06/08 | 2,355 | 2,445 | 2,340 | 2,445 | 204,500 |
2005/06/07 | 2,380 | 2,385 | 2,345 | 2,375 | 216,800 |
2005/06/06 | 2,340 | 2,370 | 2,320 | 2,365 | 218,400 |
2005/06/03 | 2,330 | 2,345 | 2,315 | 2,335 | 206,200 |
2005/06/02 | 2,300 | 2,350 | 2,300 | 2,330 | 167,800 |
2005/06/01 | 2,280 | 2,320 | 2,280 | 2,300 | 142,300 |
2005/05/31 | 2,300 | 2,320 | 2,290 | 2,290 | 137,100 |
2005/05/30 | 2,275 | 2,285 | 2,255 | 2,285 | 104,500 |
2005/05/27 | 2,235 | 2,255 | 2,220 | 2,245 | 117,700 |
2005/05/26 | 2,205 | 2,255 | 2,190 | 2,235 | 137,000 |
2005/05/25 | 2,255 | 2,255 | 2,210 | 2,215 | 142,000 |
2005/05/24 | 2,255 | 2,280 | 2,250 | 2,270 | 197,700 |
2005/05/23 | 2,220 | 2,270 | 2,215 | 2,245 | 221,100 |
2005/05/20 | 2,220 | 2,220 | 2,170 | 2,180 | 211,100 |
2005/05/19 | 2,165 | 2,190 | 2,150 | 2,180 | 210,200 |
2005/05/18 | 2,070 | 2,100 | 2,055 | 2,085 | 297,800 |
2005/05/17 | 2,195 | 2,195 | 2,030 | 2,030 | 195,500 |
2005/05/16 | 2,190 | 2,200 | 2,125 | 2,140 | 155,000 |
2005/05/13 | 2,220 | 2,220 | 2,185 | 2,185 | 94,700 |
2005/05/12 | 2,245 | 2,245 | 2,200 | 2,225 | 129,800 |
2005/05/11 | 2,250 | 2,255 | 2,220 | 2,235 | 106,100 |
2005/05/10 | 2,320 | 2,320 | 2,260 | 2,275 | 191,200 |
2005/05/09 | 2,285 | 2,320 | 2,240 | 2,310 | 302,200 |
2005/05/06 | 2,230 | 2,230 | 2,190 | 2,205 | 87,300 |
2005/05/02 | 2,195 | 2,215 | 2,165 | 2,205 | 143,000 |
2005/04/28 | 2,195 | 2,210 | 2,135 | 2,155 | 192,700 |
2005/04/27 | 2,180 | 2,215 | 2,170 | 2,210 | 179,700 |
2005/04/26 | 2,125 | 2,205 | 2,125 | 2,175 | 198,000 |
2005/04/25 | 2,180 | 2,190 | 2,115 | 2,115 | 148,400 |
2005/04/22 | 2,210 | 2,230 | 2,170 | 2,180 | 237,300 |
2005/04/21 | 2,230 | 2,230 | 2,155 | 2,175 | 230,300 |
2005/04/20 | 2,355 | 2,355 | 2,250 | 2,260 | 60,000 |
2005/04/19 | 2,240 | 2,300 | 2,225 | 2,275 | 132,700 |
2005/04/18 | 2,285 | 2,295 | 2,215 | 2,220 | 169,300 |
2005/04/15 | 2,400 | 2,400 | 2,335 | 2,335 | 129,300 |
2005/04/14 | 2,420 | 2,430 | 2,400 | 2,410 | 94,200 |
2005/04/13 | 2,485 | 2,490 | 2,425 | 2,435 | 226,100 |
2005/04/12 | 2,515 | 2,515 | 2,480 | 2,490 | 197,500 |
2005/04/11 | 2,465 | 2,530 | 2,455 | 2,530 | 207,000 |
2005/04/08 | 2,455 | 2,465 | 2,440 | 2,460 | 75,800 |
2005/04/07 | 2,440 | 2,455 | 2,430 | 2,455 | 97,500 |
2005/04/06 | 2,430 | 2,450 | 2,430 | 2,445 | 117,200 |
2005/04/05 | 2,450 | 2,465 | 2,430 | 2,430 | 110,600 |
2005/04/04 | 2,465 | 2,475 | 2,440 | 2,450 | 66,600 |
2005/04/01 | 2,485 | 2,500 | 2,465 | 2,470 | 152,200 |
2005/03/31 | 2,505 | 2,525 | 2,490 | 2,525 | 60,700 |
2005/03/30 | 2,500 | 2,520 | 2,480 | 2,505 | 84,700 |
2005/03/29 | 2,580 | 2,580 | 2,480 | 2,480 | 139,600 |
2005/03/28 | 2,525 | 2,590 | 2,525 | 2,585 | 120,200 |
2005/03/25 | 2,550 | 2,550 | 2,480 | 2,505 | 114,700 |
2005/03/24 | 2,535 | 2,555 | 2,515 | 2,530 | 111,300 |
2005/03/23 | 2,515 | 2,540 | 2,490 | 2,520 | 164,900 |
2005/03/22 | 2,540 | 2,540 | 2,500 | 2,505 | 66,800 |
2005/03/18 | 2,470 | 2,495 | 2,470 | 2,475 | 64,600 |
2005/03/17 | 2,500 | 2,520 | 2,460 | 2,465 | 100,300 |
2005/03/16 | 2,525 | 2,535 | 2,500 | 2,505 | 96,300 |
2005/03/15 | 2,565 | 2,565 | 2,520 | 2,530 | 60,100 |
2005/03/14 | 2,565 | 2,565 | 2,550 | 2,550 | 40,500 |
2005/03/11 | 2,550 | 2,565 | 2,545 | 2,555 | 105,200 |
2005/03/10 | 2,595 | 2,595 | 2,555 | 2,555 | 78,100 |
2005/03/09 | 2,575 | 2,625 | 2,575 | 2,605 | 60,700 |
2005/03/08 | 2,575 | 2,580 | 2,560 | 2,575 | 44,700 |
2005/03/07 | 2,590 | 2,590 | 2,550 | 2,575 | 91,700 |
2005/03/04 | 2,620 | 2,620 | 2,565 | 2,575 | 163,200 |
2005/03/03 | 2,650 | 2,660 | 2,615 | 2,620 | 73,500 |
2005/03/02 | 2,670 | 2,670 | 2,645 | 2,660 | 44,000 |
2005/03/01 | 2,685 | 2,685 | 2,640 | 2,650 | 73,300 |
2005/02/28 | 2,650 | 2,665 | 2,625 | 2,645 | 68,500 |
2005/02/25 | 2,540 | 2,620 | 2,535 | 2,600 | 122,800 |
2005/02/24 | 2,520 | 2,550 | 2,515 | 2,535 | 98,000 |
2005/02/23 | 2,570 | 2,595 | 2,520 | 2,540 | 150,900 |
2005/02/22 | 2,575 | 2,630 | 2,570 | 2,600 | 132,700 |
2005/02/21 | 2,600 | 2,630 | 2,530 | 2,550 | 287,700 |
2005/02/18 | 2,685 | 2,715 | 2,635 | 2,640 | 106,000 |
2005/02/17 | 2,720 | 2,735 | 2,670 | 2,715 | 61,000 |
2005/02/16 | 2,735 | 2,745 | 2,725 | 2,725 | 30,100 |
2005/02/15 | 2,720 | 2,740 | 2,720 | 2,720 | 32,000 |
2005/02/14 | 2,750 | 2,760 | 2,715 | 2,720 | 56,300 |
2005/02/10 | 2,710 | 2,745 | 2,710 | 2,720 | 26,000 |
2005/02/09 | 2,760 | 2,785 | 2,710 | 2,715 | 66,700 |
2005/02/08 | 2,800 | 2,800 | 2,760 | 2,760 | 28,000 |
2005/02/07 | 2,780 | 2,800 | 2,760 | 2,785 | 38,900 |
2005/02/04 | 2,730 | 2,765 | 2,720 | 2,740 | 74,700 |
2005/02/03 | 2,750 | 2,775 | 2,730 | 2,740 | 55,500 |
2005/02/02 | 2,770 | 2,775 | 2,735 | 2,765 | 75,700 |
2005/02/01 | 2,740 | 2,745 | 2,700 | 2,730 | 68,900 |
2005/01/31 | 2,755 | 2,755 | 2,700 | 2,700 | 74,400 |
2005/01/28 | 2,780 | 2,780 | 2,710 | 2,720 | 61,900 |
2005/01/27 | 2,850 | 2,860 | 2,765 | 2,770 | 91,600 |
2005/01/26 | 2,890 | 2,930 | 2,870 | 2,890 | 91,000 |
2005/01/25 | 2,855 | 2,855 | 2,825 | 2,850 | 54,000 |
2005/01/24 | 2,870 | 2,870 | 2,830 | 2,850 | 36,200 |
2005/01/21 | 2,855 | 2,895 | 2,855 | 2,855 | 34,600 |
2005/01/20 | 2,940 | 2,940 | 2,850 | 2,885 | 119,200 |
2005/01/19 | 2,970 | 3,050 | 2,970 | 2,990 | 106,600 |
2005/01/18 | 2,940 | 3,110 | 2,900 | 3,070 | 274,800 |
2005/01/17 | 2,805 | 2,860 | 2,805 | 2,860 | 83,900 |
2005/01/14 | 2,850 | 2,850 | 2,805 | 2,830 | 67,700 |
2005/01/13 | 2,875 | 2,900 | 2,875 | 2,875 | 27,900 |
2005/01/12 | 2,940 | 2,965 | 2,870 | 2,875 | 59,600 |
2005/01/11 | 2,950 | 2,985 | 2,950 | 2,970 | 74,400 |
2005/01/07 | 2,870 | 2,910 | 2,865 | 2,910 | 51,200 |
2005/01/06 | 2,825 | 2,900 | 2,820 | 2,880 | 72,300 |
2005/01/05 | 2,795 | 2,835 | 2,790 | 2,825 | 33,600 |
2005/01/04 | 2,815 | 2,835 | 2,810 | 2,825 | 6,300 |