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 |
|---|---|---|---|---|---|
| 2007/12/28 | 3,130 | 3,290 | 3,130 | 3,290 | 48,300 |
| 2007/12/27 | 3,170 | 3,200 | 3,160 | 3,180 | 39,800 |
| 2007/12/26 | 3,160 | 3,190 | 3,150 | 3,180 | 56,400 |
| 2007/12/25 | 3,220 | 3,250 | 3,120 | 3,180 | 50,700 |
| 2007/12/21 | 3,140 | 3,210 | 3,120 | 3,210 | 105,400 |
| 2007/12/20 | 3,310 | 3,310 | 3,190 | 3,210 | 80,100 |
| 2007/12/19 | 3,360 | 3,400 | 3,290 | 3,320 | 145,700 |
| 2007/12/18 | 3,330 | 3,460 | 3,310 | 3,460 | 108,400 |
| 2007/12/17 | 3,500 | 3,500 | 3,390 | 3,400 | 156,000 |
| 2007/12/14 | 3,400 | 3,490 | 3,380 | 3,480 | 159,100 |
| 2007/12/13 | 3,450 | 3,480 | 3,410 | 3,430 | 118,500 |
| 2007/12/12 | 3,420 | 3,480 | 3,400 | 3,480 | 58,100 |
| 2007/12/11 | 3,400 | 3,440 | 3,380 | 3,440 | 128,100 |
| 2007/12/10 | 3,480 | 3,480 | 3,400 | 3,430 | 76,600 |
| 2007/12/07 | 3,470 | 3,470 | 3,370 | 3,400 | 126,200 |
| 2007/12/06 | 3,470 | 3,470 | 3,400 | 3,440 | 91,100 |
| 2007/12/05 | 3,400 | 3,480 | 3,360 | 3,470 | 148,800 |
| 2007/12/04 | 3,400 | 3,430 | 3,320 | 3,370 | 172,100 |
| 2007/12/03 | 3,310 | 3,360 | 3,260 | 3,350 | 208,700 |
| 2007/11/30 | 3,180 | 3,220 | 3,150 | 3,210 | 166,300 |
| 2007/11/29 | 3,220 | 3,240 | 3,140 | 3,180 | 105,200 |
| 2007/11/28 | 3,280 | 3,280 | 3,160 | 3,170 | 91,600 |
| 2007/11/27 | 3,110 | 3,290 | 3,100 | 3,280 | 221,300 |
| 2007/11/26 | 3,080 | 3,260 | 3,080 | 3,260 | 201,900 |
| 2007/11/22 | 3,040 | 3,180 | 3,030 | 3,110 | 147,900 |
| 2007/11/21 | 3,250 | 3,260 | 3,100 | 3,120 | 153,200 |
| 2007/11/20 | 3,100 | 3,190 | 3,030 | 3,180 | 138,400 |
| 2007/11/19 | 3,170 | 3,220 | 3,150 | 3,200 | 87,600 |
| 2007/11/16 | 3,200 | 3,240 | 3,130 | 3,170 | 115,700 |
| 2007/11/15 | 3,270 | 3,310 | 3,200 | 3,260 | 186,800 |
| 2007/11/14 | 3,320 | 3,400 | 3,260 | 3,350 | 119,400 |
| 2007/11/13 | 3,370 | 3,370 | 3,190 | 3,240 | 93,100 |
| 2007/11/12 | 3,350 | 3,370 | 3,240 | 3,350 | 146,200 |
| 2007/11/09 | 3,490 | 3,490 | 3,340 | 3,350 | 73,200 |
| 2007/11/08 | 3,390 | 3,410 | 3,310 | 3,360 | 61,400 |
| 2007/11/07 | 3,550 | 3,550 | 3,350 | 3,360 | 110,500 |
| 2007/11/06 | 3,370 | 3,520 | 3,370 | 3,470 | 94,000 |
| 2007/11/05 | 3,350 | 3,430 | 3,280 | 3,330 | 50,300 |
| 2007/11/02 | 3,390 | 3,480 | 3,350 | 3,400 | 73,100 |
| 2007/11/01 | 3,400 | 3,460 | 3,340 | 3,440 | 154,100 |
| 2007/10/31 | 3,400 | 3,570 | 3,400 | 3,530 | 258,200 |
| 2007/10/30 | 3,370 | 3,410 | 3,340 | 3,380 | 114,500 |
| 2007/10/29 | 3,340 | 3,460 | 3,340 | 3,390 | 147,400 |
| 2007/10/26 | 3,210 | 3,330 | 3,200 | 3,290 | 85,100 |
| 2007/10/25 | 3,210 | 3,250 | 3,160 | 3,210 | 85,300 |
| 2007/10/24 | 3,200 | 3,200 | 3,160 | 3,180 | 40,300 |
| 2007/10/23 | 3,210 | 3,220 | 3,170 | 3,180 | 68,200 |
| 2007/10/22 | 3,190 | 3,220 | 3,120 | 3,180 | 63,000 |
| 2007/10/19 | 3,320 | 3,320 | 3,260 | 3,290 | 41,600 |
| 2007/10/18 | 3,280 | 3,320 | 3,230 | 3,310 | 52,500 |
| 2007/10/17 | 3,190 | 3,260 | 3,190 | 3,250 | 128,900 |
| 2007/10/16 | 3,300 | 3,310 | 3,180 | 3,180 | 75,500 |
| 2007/10/15 | 3,340 | 3,340 | 3,280 | 3,280 | 55,700 |
| 2007/10/12 | 3,310 | 3,340 | 3,280 | 3,290 | 144,200 |
| 2007/10/11 | 3,380 | 3,390 | 3,260 | 3,310 | 232,100 |
| 2007/10/10 | 3,250 | 3,300 | 3,180 | 3,210 | 270,500 |
| 2007/10/09 | 3,170 | 3,200 | 3,110 | 3,150 | 222,900 |
| 2007/10/05 | 3,250 | 3,250 | 3,160 | 3,170 | 111,000 |
| 2007/10/04 | 3,240 | 3,250 | 3,220 | 3,240 | 30,400 |
| 2007/10/03 | 3,230 | 3,250 | 3,190 | 3,240 | 62,500 |
| 2007/10/02 | 3,260 | 3,270 | 3,220 | 3,270 | 33,800 |
| 2007/10/01 | 3,210 | 3,210 | 3,160 | 3,170 | 36,700 |
| 2007/09/28 | 3,130 | 3,180 | 3,090 | 3,180 | 84,900 |
| 2007/09/27 | 3,160 | 3,190 | 3,090 | 3,120 | 98,600 |
| 2007/09/26 | 3,140 | 3,200 | 3,130 | 3,170 | 120,200 |
| 2007/09/25 | 3,200 | 3,230 | 3,090 | 3,130 | 126,300 |
| 2007/09/21 | 3,210 | 3,260 | 3,160 | 3,160 | 133,000 |
| 2007/09/20 | 3,290 | 3,290 | 3,180 | 3,260 | 106,400 |
| 2007/09/19 | 3,290 | 3,300 | 3,250 | 3,290 | 76,400 |
| 2007/09/18 | 3,300 | 3,320 | 3,270 | 3,280 | 103,300 |
| 2007/09/14 | 3,170 | 3,250 | 3,160 | 3,210 | 95,700 |
| 2007/09/13 | 3,180 | 3,220 | 3,170 | 3,210 | 43,300 |
| 2007/09/12 | 3,140 | 3,200 | 3,140 | 3,150 | 45,700 |
| 2007/09/11 | 3,110 | 3,150 | 3,070 | 3,100 | 41,900 |
| 2007/09/10 | 3,100 | 3,180 | 3,090 | 3,120 | 75,800 |
| 2007/09/07 | 3,150 | 3,220 | 3,150 | 3,190 | 38,800 |
| 2007/09/06 | 3,100 | 3,170 | 3,090 | 3,150 | 72,400 |
| 2007/09/05 | 3,140 | 3,170 | 3,100 | 3,110 | 71,100 |
| 2007/09/04 | 3,120 | 3,180 | 3,120 | 3,140 | 75,300 |
| 2007/09/03 | 3,200 | 3,230 | 3,130 | 3,160 | 77,400 |
| 2007/08/31 | 3,100 | 3,260 | 3,090 | 3,250 | 126,000 |
| 2007/08/30 | 3,080 | 3,150 | 3,080 | 3,150 | 61,200 |
| 2007/08/29 | 3,040 | 3,150 | 3,040 | 3,080 | 105,600 |
| 2007/08/28 | 3,150 | 3,180 | 3,100 | 3,140 | 89,100 |
| 2007/08/27 | 3,120 | 3,230 | 3,120 | 3,200 | 157,000 |
| 2007/08/24 | 3,080 | 3,140 | 3,080 | 3,110 | 117,600 |
| 2007/08/23 | 3,080 | 3,130 | 3,080 | 3,120 | 231,400 |
| 2007/08/22 | 3,000 | 3,080 | 2,985 | 3,050 | 177,900 |
| 2007/08/21 | 3,140 | 3,140 | 3,020 | 3,020 | 105,900 |
| 2007/08/20 | 3,050 | 3,160 | 2,950 | 3,140 | 127,400 |
| 2007/08/17 | 3,050 | 3,170 | 2,990 | 3,040 | 273,800 |
| 2007/08/16 | 3,030 | 3,080 | 3,010 | 3,050 | 85,500 |
| 2007/08/15 | 3,100 | 3,140 | 3,060 | 3,090 | 126,100 |
| 2007/08/14 | 3,190 | 3,200 | 3,100 | 3,150 | 195,100 |
| 2007/08/13 | 3,220 | 3,260 | 3,180 | 3,210 | 187,800 |
| 2007/08/10 | 3,310 | 3,340 | 3,220 | 3,260 | 287,600 |
| 2007/08/09 | 3,360 | 3,410 | 3,330 | 3,360 | 249,800 |
| 2007/08/08 | 3,360 | 3,380 | 3,340 | 3,370 | 81,500 |
| 2007/08/07 | 3,350 | 3,400 | 3,320 | 3,390 | 139,600 |
| 2007/08/06 | 3,300 | 3,420 | 3,260 | 3,340 | 115,200 |
| 2007/08/03 | 3,390 | 3,400 | 3,280 | 3,300 | 284,700 |
| 2007/08/02 | 3,400 | 3,430 | 3,340 | 3,380 | 178,200 |
| 2007/08/01 | 3,300 | 3,460 | 3,280 | 3,410 | 309,400 |
| 2007/07/31 | 3,500 | 3,500 | 3,310 | 3,340 | 268,700 |
| 2007/07/30 | 3,300 | 3,330 | 3,070 | 3,210 | 305,100 |
| 2007/07/27 | 3,270 | 3,340 | 3,230 | 3,300 | 205,200 |
| 2007/07/26 | 3,270 | 3,330 | 3,250 | 3,300 | 126,400 |
| 2007/07/25 | 3,280 | 3,300 | 3,260 | 3,280 | 94,800 |
| 2007/07/24 | 3,340 | 3,350 | 3,270 | 3,330 | 74,100 |
| 2007/07/23 | 3,330 | 3,330 | 3,240 | 3,300 | 127,200 |
| 2007/07/20 | 3,370 | 3,370 | 3,290 | 3,320 | 144,100 |
| 2007/07/19 | 3,270 | 3,400 | 3,230 | 3,360 | 204,300 |
| 2007/07/18 | 3,220 | 3,260 | 3,130 | 3,220 | 321,700 |
| 2007/07/17 | 3,310 | 3,330 | 3,260 | 3,270 | 70,300 |
| 2007/07/13 | 3,270 | 3,330 | 3,220 | 3,290 | 172,500 |
| 2007/07/12 | 3,400 | 3,400 | 3,310 | 3,320 | 70,500 |
| 2007/07/11 | 3,430 | 3,470 | 3,390 | 3,400 | 108,400 |
| 2007/07/10 | 3,510 | 3,510 | 3,470 | 3,480 | 72,900 |
| 2007/07/09 | 3,540 | 3,560 | 3,510 | 3,520 | 87,000 |
| 2007/07/06 | 3,540 | 3,580 | 3,530 | 3,570 | 101,700 |
| 2007/07/05 | 3,560 | 3,560 | 3,500 | 3,540 | 48,300 |
| 2007/07/04 | 3,510 | 3,550 | 3,490 | 3,550 | 40,700 |
| 2007/07/03 | 3,520 | 3,520 | 3,460 | 3,510 | 98,700 |
| 2007/07/02 | 3,530 | 3,560 | 3,510 | 3,550 | 96,200 |
| 2007/06/29 | 3,460 | 3,590 | 3,440 | 3,570 | 140,100 |
| 2007/06/28 | 3,460 | 3,460 | 3,410 | 3,450 | 112,400 |
| 2007/06/27 | 3,410 | 3,480 | 3,390 | 3,450 | 99,500 |
| 2007/06/26 | 3,450 | 3,480 | 3,370 | 3,420 | 160,200 |
| 2007/06/25 | 3,500 | 3,640 | 3,480 | 3,550 | 264,900 |
| 2007/06/22 | 3,420 | 3,450 | 3,390 | 3,430 | 64,000 |
| 2007/06/21 | 3,450 | 3,460 | 3,420 | 3,460 | 76,800 |
| 2007/06/20 | 3,430 | 3,450 | 3,390 | 3,430 | 82,100 |
| 2007/06/19 | 3,370 | 3,420 | 3,360 | 3,390 | 108,600 |
| 2007/06/18 | 3,430 | 3,430 | 3,380 | 3,390 | 88,500 |
| 2007/06/15 | 3,420 | 3,430 | 3,380 | 3,430 | 82,000 |
| 2007/06/14 | 3,400 | 3,420 | 3,370 | 3,420 | 163,000 |
| 2007/06/13 | 3,310 | 3,390 | 3,280 | 3,370 | 145,900 |
| 2007/06/12 | 3,340 | 3,340 | 3,260 | 3,300 | 121,400 |
| 2007/06/11 | 3,340 | 3,350 | 3,310 | 3,310 | 85,300 |
| 2007/06/08 | 3,300 | 3,340 | 3,290 | 3,310 | 98,000 |
| 2007/06/07 | 3,280 | 3,370 | 3,280 | 3,350 | 261,200 |
| 2007/06/06 | 3,370 | 3,370 | 3,270 | 3,330 | 324,500 |
| 2007/06/05 | 3,340 | 3,420 | 3,300 | 3,370 | 233,500 |
| 2007/06/04 | 3,430 | 3,430 | 3,370 | 3,390 | 106,400 |
| 2007/06/01 | 3,390 | 3,420 | 3,340 | 3,410 | 174,400 |
| 2007/05/31 | 3,350 | 3,380 | 3,320 | 3,380 | 122,700 |
| 2007/05/30 | 3,300 | 3,340 | 3,280 | 3,310 | 104,500 |
| 2007/05/29 | 3,250 | 3,310 | 3,230 | 3,280 | 185,400 |
| 2007/05/28 | 3,210 | 3,270 | 3,200 | 3,230 | 224,000 |
| 2007/05/25 | 3,180 | 3,230 | 3,160 | 3,210 | 92,200 |
| 2007/05/24 | 3,210 | 3,260 | 3,210 | 3,220 | 81,100 |
| 2007/05/23 | 3,270 | 3,290 | 3,230 | 3,250 | 99,100 |
| 2007/05/22 | 3,320 | 3,320 | 3,240 | 3,290 | 175,700 |
| 2007/05/21 | 3,250 | 3,290 | 3,200 | 3,270 | 121,200 |
| 2007/05/18 | 3,290 | 3,350 | 3,230 | 3,250 | 193,400 |
| 2007/05/17 | 3,260 | 3,330 | 3,260 | 3,290 | 227,600 |
| 2007/05/16 | 3,300 | 3,320 | 3,270 | 3,310 | 180,100 |
| 2007/05/15 | 3,270 | 3,310 | 3,250 | 3,300 | 195,400 |
| 2007/05/14 | 3,360 | 3,360 | 3,300 | 3,320 | 127,500 |
| 2007/05/11 | 3,260 | 3,320 | 3,230 | 3,300 | 88,500 |
| 2007/05/10 | 3,290 | 3,340 | 3,270 | 3,300 | 151,400 |
| 2007/05/09 | 3,320 | 3,380 | 3,280 | 3,300 | 128,100 |
| 2007/05/08 | 3,360 | 3,370 | 3,310 | 3,370 | 179,900 |
| 2007/05/07 | 3,340 | 3,380 | 3,320 | 3,370 | 155,300 |
| 2007/05/02 | 3,280 | 3,320 | 3,260 | 3,290 | 164,000 |
| 2007/05/01 | 3,220 | 3,310 | 3,220 | 3,270 | 390,500 |
| 2007/04/27 | 3,140 | 3,230 | 3,110 | 3,190 | 234,000 |
| 2007/04/26 | 3,090 | 3,120 | 3,060 | 3,110 | 106,300 |
| 2007/04/25 | 3,120 | 3,120 | 3,050 | 3,080 | 180,700 |
| 2007/04/24 | 3,010 | 3,120 | 3,010 | 3,110 | 162,200 |
| 2007/04/23 | 3,160 | 3,160 | 3,010 | 3,060 | 223,900 |
| 2007/04/20 | 3,150 | 3,150 | 3,030 | 3,080 | 157,400 |
| 2007/04/19 | 3,110 | 3,140 | 3,050 | 3,140 | 189,500 |
| 2007/04/18 | 3,000 | 3,050 | 2,970 | 3,040 | 336,800 |
| 2007/04/17 | 3,090 | 3,130 | 3,020 | 3,050 | 288,500 |
| 2007/04/16 | 3,130 | 3,140 | 3,060 | 3,080 | 248,400 |
| 2007/04/13 | 3,210 | 3,250 | 3,120 | 3,150 | 505,200 |
| 2007/04/12 | 2,980 | 3,030 | 2,955 | 3,010 | 238,600 |
| 2007/04/11 | 2,990 | 3,010 | 2,970 | 2,985 | 429,500 |
| 2007/04/10 | 3,040 | 3,050 | 2,970 | 2,995 | 478,200 |
| 2007/04/09 | 3,100 | 3,140 | 3,050 | 3,070 | 147,700 |
| 2007/04/06 | 3,150 | 3,190 | 3,080 | 3,140 | 241,400 |
| 2007/04/05 | 3,190 | 3,190 | 3,150 | 3,190 | 176,600 |
| 2007/04/04 | 3,140 | 3,190 | 3,060 | 3,150 | 310,300 |
| 2007/04/03 | 3,160 | 3,190 | 3,120 | 3,160 | 588,300 |
| 2007/04/02 | 2,980 | 2,990 | 2,900 | 2,930 | 203,700 |
| 2007/03/30 | 2,970 | 2,985 | 2,945 | 2,975 | 342,500 |
| 2007/03/29 | 2,875 | 2,930 | 2,830 | 2,930 | 304,500 |
| 2007/03/28 | 2,840 | 2,975 | 2,825 | 2,905 | 554,000 |
| 2007/03/27 | 2,835 | 2,835 | 2,760 | 2,780 | 353,600 |
| 2007/03/26 | 2,820 | 2,850 | 2,790 | 2,835 | 233,800 |
| 2007/03/23 | 2,860 | 2,880 | 2,800 | 2,820 | 376,700 |
| 2007/03/22 | 2,910 | 2,925 | 2,840 | 2,850 | 245,600 |
| 2007/03/20 | 2,820 | 2,880 | 2,810 | 2,875 | 365,300 |
| 2007/03/19 | 2,815 | 2,825 | 2,740 | 2,780 | 334,200 |
| 2007/03/16 | 2,905 | 2,910 | 2,790 | 2,860 | 287,200 |
| 2007/03/15 | 2,985 | 2,985 | 2,910 | 2,925 | 168,100 |
| 2007/03/14 | 2,925 | 2,955 | 2,900 | 2,910 | 177,900 |
| 2007/03/13 | 3,040 | 3,070 | 2,985 | 2,985 | 218,200 |
| 2007/03/12 | 3,080 | 3,110 | 3,000 | 3,050 | 217,100 |
| 2007/03/09 | 3,020 | 3,140 | 2,990 | 3,100 | 308,000 |
| 2007/03/08 | 3,030 | 3,080 | 2,980 | 3,070 | 206,300 |
| 2007/03/07 | 3,140 | 3,170 | 3,030 | 3,050 | 193,100 |
| 2007/03/06 | 3,050 | 3,130 | 3,040 | 3,100 | 135,400 |
| 2007/03/05 | 3,110 | 3,130 | 3,030 | 3,080 | 198,400 |
| 2007/03/02 | 3,260 | 3,260 | 3,190 | 3,210 | 77,600 |
| 2007/03/01 | 3,210 | 3,330 | 3,210 | 3,250 | 131,800 |
| 2007/02/28 | 3,130 | 3,280 | 3,130 | 3,240 | 154,700 |
| 2007/02/27 | 3,380 | 3,380 | 3,300 | 3,320 | 49,200 |
| 2007/02/26 | 3,390 | 3,390 | 3,310 | 3,330 | 77,000 |
| 2007/02/23 | 3,410 | 3,410 | 3,350 | 3,390 | 66,700 |
| 2007/02/22 | 3,410 | 3,430 | 3,330 | 3,360 | 97,400 |
| 2007/02/21 | 3,360 | 3,400 | 3,330 | 3,400 | 128,900 |
| 2007/02/20 | 3,330 | 3,370 | 3,300 | 3,340 | 233,100 |
| 2007/02/19 | 3,210 | 3,300 | 3,210 | 3,290 | 166,500 |
| 2007/02/16 | 3,270 | 3,290 | 3,180 | 3,200 | 181,400 |
| 2007/02/15 | 3,310 | 3,380 | 3,260 | 3,320 | 176,400 |
| 2007/02/14 | 3,200 | 3,220 | 3,150 | 3,160 | 219,100 |
| 2007/02/13 | 3,280 | 3,280 | 3,200 | 3,220 | 84,800 |
| 2007/02/09 | 3,220 | 3,270 | 3,180 | 3,250 | 148,000 |
| 2007/02/08 | 3,290 | 3,380 | 3,260 | 3,270 | 154,100 |
| 2007/02/07 | 3,330 | 3,330 | 3,210 | 3,220 | 118,500 |
| 2007/02/06 | 3,310 | 3,350 | 3,300 | 3,320 | 146,200 |
| 2007/02/05 | 3,450 | 3,450 | 3,290 | 3,320 | 227,200 |
| 2007/02/02 | 3,480 | 3,530 | 3,400 | 3,420 | 165,700 |
| 2007/02/01 | 3,410 | 3,480 | 3,410 | 3,440 | 72,000 |
| 2007/01/31 | 3,460 | 3,470 | 3,390 | 3,400 | 205,300 |
| 2007/01/30 | 3,540 | 3,570 | 3,410 | 3,450 | 214,300 |
| 2007/01/29 | 3,430 | 3,650 | 3,400 | 3,600 | 195,100 |
| 2007/01/26 | 3,450 | 3,480 | 3,440 | 3,440 | 91,000 |
| 2007/01/25 | 3,560 | 3,590 | 3,450 | 3,450 | 100,800 |
| 2007/01/24 | 3,520 | 3,590 | 3,520 | 3,560 | 98,600 |
| 2007/01/23 | 3,570 | 3,590 | 3,520 | 3,530 | 90,900 |
| 2007/01/22 | 3,620 | 3,620 | 3,570 | 3,590 | 75,900 |
| 2007/01/19 | 3,690 | 3,690 | 3,580 | 3,620 | 102,400 |
| 2007/01/18 | 3,540 | 3,850 | 3,540 | 3,700 | 284,300 |
| 2007/01/17 | 3,530 | 3,600 | 3,530 | 3,550 | 55,200 |
| 2007/01/16 | 3,530 | 3,580 | 3,510 | 3,580 | 48,700 |
| 2007/01/15 | 3,510 | 3,540 | 3,500 | 3,520 | 34,000 |
| 2007/01/12 | 3,510 | 3,550 | 3,490 | 3,520 | 73,600 |
| 2007/01/11 | 3,540 | 3,590 | 3,530 | 3,540 | 160,900 |
| 2007/01/10 | 3,580 | 3,580 | 3,480 | 3,510 | 144,900 |
| 2007/01/09 | 3,450 | 3,530 | 3,420 | 3,480 | 156,800 |
| 2007/01/05 | 3,400 | 3,400 | 3,340 | 3,370 | 94,800 |
| 2007/01/04 | 3,360 | 3,360 | 3,330 | 3,350 | 24,800 |