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 |
|---|---|---|---|---|---|
| 2008/12/30 | 1,150 | 1,187 | 1,144 | 1,166 | 25,400 |
| 2008/12/29 | 1,148 | 1,148 | 1,121 | 1,125 | 43,000 |
| 2008/12/26 | 1,133 | 1,160 | 1,106 | 1,132 | 95,800 |
| 2008/12/25 | 1,169 | 1,173 | 1,110 | 1,132 | 94,100 |
| 2008/12/24 | 1,209 | 1,214 | 1,151 | 1,157 | 98,200 |
| 2008/12/22 | 1,225 | 1,225 | 1,192 | 1,206 | 100,100 |
| 2008/12/19 | 1,228 | 1,228 | 1,160 | 1,180 | 155,800 |
| 2008/12/18 | 1,174 | 1,204 | 1,170 | 1,188 | 47,200 |
| 2008/12/17 | 1,250 | 1,254 | 1,173 | 1,178 | 120,100 |
| 2008/12/16 | 1,231 | 1,245 | 1,205 | 1,241 | 60,600 |
| 2008/12/15 | 1,206 | 1,245 | 1,200 | 1,222 | 73,700 |
| 2008/12/12 | 1,259 | 1,259 | 1,183 | 1,198 | 78,800 |
| 2008/12/11 | 1,269 | 1,269 | 1,200 | 1,260 | 154,200 |
| 2008/12/10 | 1,215 | 1,243 | 1,192 | 1,223 | 95,600 |
| 2008/12/09 | 1,264 | 1,264 | 1,143 | 1,171 | 107,400 |
| 2008/12/08 | 1,159 | 1,176 | 1,150 | 1,164 | 65,100 |
| 2008/12/05 | 1,150 | 1,174 | 1,125 | 1,145 | 112,600 |
| 2008/12/04 | 1,191 | 1,191 | 1,153 | 1,174 | 70,600 |
| 2008/12/03 | 1,162 | 1,214 | 1,162 | 1,211 | 52,600 |
| 2008/12/02 | 1,109 | 1,174 | 1,103 | 1,143 | 52,100 |
| 2008/12/01 | 1,200 | 1,225 | 1,188 | 1,209 | 36,500 |
| 2008/11/28 | 1,226 | 1,227 | 1,160 | 1,226 | 75,700 |
| 2008/11/27 | 1,200 | 1,219 | 1,190 | 1,206 | 49,200 |
| 2008/11/26 | 1,156 | 1,202 | 1,147 | 1,154 | 39,400 |
| 2008/11/25 | 1,212 | 1,220 | 1,180 | 1,216 | 123,500 |
| 2008/11/21 | 1,150 | 1,193 | 1,052 | 1,150 | 137,200 |
| 2008/11/20 | 1,194 | 1,195 | 1,115 | 1,153 | 67,300 |
| 2008/11/19 | 1,176 | 1,215 | 1,156 | 1,174 | 95,400 |
| 2008/11/18 | 1,178 | 1,214 | 1,158 | 1,176 | 64,100 |
| 2008/11/17 | 1,160 | 1,217 | 1,153 | 1,158 | 32,600 |
| 2008/11/14 | 1,260 | 1,260 | 1,160 | 1,172 | 106,100 |
| 2008/11/13 | 1,128 | 1,238 | 1,110 | 1,200 | 161,100 |
| 2008/11/12 | 1,190 | 1,239 | 1,124 | 1,147 | 152,600 |
| 2008/11/11 | 1,143 | 1,239 | 1,141 | 1,192 | 81,300 |
| 2008/11/10 | 1,142 | 1,194 | 1,138 | 1,184 | 69,300 |
| 2008/11/07 | 1,130 | 1,189 | 1,091 | 1,135 | 85,700 |
| 2008/11/06 | 1,187 | 1,189 | 1,155 | 1,175 | 61,600 |
| 2008/11/05 | 1,202 | 1,209 | 1,153 | 1,194 | 138,500 |
| 2008/11/04 | 1,219 | 1,219 | 1,133 | 1,192 | 83,800 |
| 2008/10/31 | 1,174 | 1,209 | 1,144 | 1,161 | 188,200 |
| 2008/10/30 | 1,003 | 1,156 | 1,003 | 1,131 | 223,200 |
| 2008/10/29 | 1,055 | 1,090 | 981 | 1,010 | 144,900 |
| 2008/10/28 | 920 | 1,029 | 878 | 1,004 | 165,100 |
| 2008/10/27 | 985 | 1,029 | 950 | 955 | 108,400 |
| 2008/10/24 | 1,070 | 1,122 | 979 | 1,005 | 146,500 |
| 2008/10/23 | 1,060 | 1,103 | 1,011 | 1,103 | 145,600 |
| 2008/10/22 | 1,202 | 1,210 | 1,146 | 1,155 | 51,200 |
| 2008/10/21 | 1,229 | 1,229 | 1,170 | 1,201 | 62,000 |
| 2008/10/20 | 1,170 | 1,191 | 1,116 | 1,145 | 232,900 |
| 2008/10/17 | 1,201 | 1,235 | 1,103 | 1,130 | 182,600 |
| 2008/10/16 | 1,079 | 1,182 | 1,074 | 1,164 | 179,100 |
| 2008/10/15 | 1,275 | 1,276 | 1,185 | 1,259 | 133,400 |
| 2008/10/14 | 1,254 | 1,294 | 1,254 | 1,278 | 144,900 |
| 2008/10/10 | 1,185 | 1,193 | 1,021 | 1,154 | 219,300 |
| 2008/10/09 | 1,169 | 1,234 | 1,165 | 1,205 | 120,200 |
| 2008/10/08 | 1,268 | 1,268 | 1,121 | 1,146 | 131,600 |
| 2008/10/07 | 1,215 | 1,310 | 1,191 | 1,289 | 158,500 |
| 2008/10/06 | 1,410 | 1,431 | 1,230 | 1,275 | 203,300 |
| 2008/10/03 | 1,405 | 1,430 | 1,384 | 1,424 | 95,600 |
| 2008/10/02 | 1,490 | 1,529 | 1,433 | 1,445 | 170,000 |
| 2008/10/01 | 1,506 | 1,529 | 1,463 | 1,470 | 142,500 |
| 2008/09/30 | 1,509 | 1,530 | 1,486 | 1,505 | 155,700 |
| 2008/09/29 | 1,593 | 1,666 | 1,585 | 1,599 | 199,300 |
| 2008/09/26 | 1,511 | 1,597 | 1,511 | 1,580 | 179,800 |
| 2008/09/25 | 1,478 | 1,554 | 1,470 | 1,533 | 101,500 |
| 2008/09/24 | 1,542 | 1,550 | 1,505 | 1,520 | 118,100 |
| 2008/09/22 | 1,595 | 1,596 | 1,552 | 1,578 | 110,800 |
| 2008/09/19 | 1,591 | 1,595 | 1,485 | 1,518 | 268,800 |
| 2008/09/18 | 1,528 | 1,608 | 1,507 | 1,591 | 316,200 |
| 2008/09/17 | 1,571 | 1,592 | 1,503 | 1,540 | 262,100 |
| 2008/09/16 | 1,429 | 1,512 | 1,416 | 1,511 | 220,600 |
| 2008/09/12 | 1,431 | 1,493 | 1,403 | 1,470 | 228,300 |
| 2008/09/11 | 1,474 | 1,489 | 1,396 | 1,411 | 180,900 |
| 2008/09/10 | 1,480 | 1,496 | 1,442 | 1,454 | 131,300 |
| 2008/09/09 | 1,555 | 1,568 | 1,485 | 1,492 | 199,600 |
| 2008/09/08 | 1,552 | 1,586 | 1,538 | 1,554 | 209,700 |
| 2008/09/05 | 1,605 | 1,631 | 1,575 | 1,582 | 183,200 |
| 2008/09/04 | 1,690 | 1,700 | 1,653 | 1,664 | 229,900 |
| 2008/09/03 | 1,694 | 1,728 | 1,694 | 1,720 | 116,000 |
| 2008/09/02 | 1,732 | 1,761 | 1,686 | 1,691 | 122,000 |
| 2008/09/01 | 1,733 | 1,739 | 1,702 | 1,702 | 103,200 |
| 2008/08/29 | 1,746 | 1,785 | 1,726 | 1,768 | 146,700 |
| 2008/08/28 | 1,708 | 1,726 | 1,698 | 1,716 | 94,700 |
| 2008/08/27 | 1,711 | 1,723 | 1,676 | 1,717 | 98,800 |
| 2008/08/26 | 1,660 | 1,697 | 1,660 | 1,688 | 120,700 |
| 2008/08/25 | 1,733 | 1,753 | 1,701 | 1,707 | 173,400 |
| 2008/08/22 | 1,757 | 1,757 | 1,722 | 1,725 | 90,300 |
| 2008/08/21 | 1,800 | 1,800 | 1,710 | 1,733 | 232,800 |
| 2008/08/20 | 1,755 | 1,822 | 1,753 | 1,808 | 79,800 |
| 2008/08/19 | 1,796 | 1,808 | 1,776 | 1,785 | 99,000 |
| 2008/08/18 | 1,770 | 1,850 | 1,770 | 1,826 | 95,900 |
| 2008/08/15 | 1,809 | 1,815 | 1,780 | 1,797 | 90,500 |
| 2008/08/14 | 1,749 | 1,816 | 1,749 | 1,785 | 125,100 |
| 2008/08/13 | 1,850 | 1,868 | 1,809 | 1,809 | 121,600 |
| 2008/08/12 | 1,886 | 1,909 | 1,860 | 1,881 | 140,200 |
| 2008/08/11 | 1,881 | 1,907 | 1,881 | 1,884 | 103,300 |
| 2008/08/08 | 1,819 | 1,904 | 1,818 | 1,871 | 190,400 |
| 2008/08/07 | 1,829 | 1,974 | 1,814 | 1,879 | 440,000 |
| 2008/08/06 | 1,860 | 1,881 | 1,822 | 1,843 | 316,400 |
| 2008/08/05 | 1,880 | 1,881 | 1,801 | 1,843 | 477,000 |
| 2008/08/04 | 1,860 | 1,860 | 1,737 | 1,790 | 372,200 |
| 2008/08/01 | 2,025 | 2,030 | 1,752 | 1,808 | 523,800 |
| 2008/07/31 | 2,370 | 2,375 | 1,973 | 2,065 | 382,700 |
| 2008/07/30 | 2,325 | 2,365 | 2,290 | 2,360 | 85,800 |
| 2008/07/29 | 2,325 | 2,325 | 2,290 | 2,315 | 73,100 |
| 2008/07/28 | 2,355 | 2,355 | 2,285 | 2,305 | 48,200 |
| 2008/07/25 | 2,345 | 2,350 | 2,315 | 2,335 | 31,200 |
| 2008/07/24 | 2,385 | 2,385 | 2,340 | 2,355 | 59,400 |
| 2008/07/23 | 2,350 | 2,360 | 2,325 | 2,340 | 45,600 |
| 2008/07/22 | 2,320 | 2,320 | 2,265 | 2,310 | 54,000 |
| 2008/07/18 | 2,320 | 2,320 | 2,260 | 2,290 | 50,000 |
| 2008/07/17 | 2,295 | 2,340 | 2,275 | 2,320 | 103,400 |
| 2008/07/16 | 2,210 | 2,245 | 2,200 | 2,225 | 45,700 |
| 2008/07/15 | 2,295 | 2,305 | 2,160 | 2,250 | 238,900 |
| 2008/07/14 | 2,320 | 2,355 | 2,310 | 2,310 | 46,000 |
| 2008/07/11 | 2,355 | 2,375 | 2,290 | 2,350 | 102,100 |
| 2008/07/10 | 2,360 | 2,365 | 2,310 | 2,315 | 74,100 |
| 2008/07/09 | 2,425 | 2,430 | 2,330 | 2,340 | 133,200 |
| 2008/07/08 | 2,440 | 2,445 | 2,385 | 2,415 | 58,300 |
| 2008/07/07 | 2,395 | 2,420 | 2,355 | 2,400 | 91,300 |
| 2008/07/04 | 2,380 | 2,380 | 2,345 | 2,370 | 60,500 |
| 2008/07/03 | 2,335 | 2,365 | 2,315 | 2,340 | 89,500 |
| 2008/07/02 | 2,355 | 2,365 | 2,335 | 2,355 | 127,900 |
| 2008/07/01 | 2,330 | 2,385 | 2,330 | 2,355 | 72,200 |
| 2008/06/30 | 2,405 | 2,410 | 2,330 | 2,350 | 178,400 |
| 2008/06/27 | 2,410 | 2,445 | 2,380 | 2,395 | 183,500 |
| 2008/06/26 | 2,485 | 2,490 | 2,450 | 2,465 | 128,300 |
| 2008/06/25 | 2,415 | 2,460 | 2,410 | 2,460 | 128,400 |
| 2008/06/24 | 2,450 | 2,470 | 2,425 | 2,435 | 137,200 |
| 2008/06/23 | 2,440 | 2,440 | 2,405 | 2,420 | 113,200 |
| 2008/06/20 | 2,525 | 2,535 | 2,415 | 2,445 | 244,000 |
| 2008/06/19 | 2,500 | 2,525 | 2,470 | 2,490 | 152,900 |
| 2008/06/18 | 2,510 | 2,550 | 2,505 | 2,510 | 299,500 |
| 2008/06/17 | 2,490 | 2,525 | 2,470 | 2,505 | 525,900 |
| 2008/06/16 | 2,435 | 2,435 | 2,355 | 2,395 | 252,700 |
| 2008/06/13 | 2,450 | 2,450 | 2,375 | 2,420 | 207,200 |
| 2008/06/12 | 2,390 | 2,450 | 2,380 | 2,440 | 331,200 |
| 2008/06/11 | 2,385 | 2,415 | 2,375 | 2,385 | 248,100 |
| 2008/06/10 | 2,400 | 2,420 | 2,375 | 2,400 | 280,400 |
| 2008/06/09 | 2,350 | 2,390 | 2,335 | 2,360 | 170,600 |
| 2008/06/06 | 2,350 | 2,425 | 2,350 | 2,400 | 361,500 |
| 2008/06/05 | 2,345 | 2,370 | 2,320 | 2,355 | 319,100 |
| 2008/06/04 | 2,355 | 2,360 | 2,345 | 2,345 | 231,300 |
| 2008/06/03 | 2,355 | 2,375 | 2,320 | 2,360 | 171,000 |
| 2008/06/02 | 2,370 | 2,380 | 2,330 | 2,360 | 133,600 |
| 2008/05/30 | 2,295 | 2,370 | 2,295 | 2,365 | 117,000 |
| 2008/05/29 | 2,270 | 2,315 | 2,255 | 2,295 | 80,900 |
| 2008/05/28 | 2,345 | 2,365 | 2,270 | 2,285 | 94,400 |
| 2008/05/27 | 2,365 | 2,365 | 2,325 | 2,340 | 91,600 |
| 2008/05/26 | 2,385 | 2,385 | 2,330 | 2,355 | 110,400 |
| 2008/05/23 | 2,380 | 2,400 | 2,360 | 2,380 | 203,600 |
| 2008/05/22 | 2,285 | 2,355 | 2,265 | 2,350 | 222,300 |
| 2008/05/21 | 2,280 | 2,315 | 2,280 | 2,295 | 90,600 |
| 2008/05/20 | 2,360 | 2,360 | 2,305 | 2,320 | 102,600 |
| 2008/05/19 | 2,315 | 2,350 | 2,305 | 2,345 | 208,100 |
| 2008/05/16 | 2,270 | 2,295 | 2,240 | 2,280 | 263,500 |
| 2008/05/15 | 2,320 | 2,335 | 2,210 | 2,235 | 545,100 |
| 2008/05/14 | 2,330 | 2,360 | 2,310 | 2,345 | 281,000 |
| 2008/05/13 | 2,310 | 2,350 | 2,295 | 2,325 | 216,700 |
| 2008/05/12 | 2,280 | 2,300 | 2,265 | 2,295 | 126,000 |
| 2008/05/09 | 2,310 | 2,315 | 2,275 | 2,280 | 307,600 |
| 2008/05/08 | 2,350 | 2,355 | 2,310 | 2,310 | 435,400 |
| 2008/05/07 | 2,440 | 2,465 | 2,365 | 2,380 | 210,000 |
| 2008/05/02 | 2,415 | 2,445 | 2,395 | 2,435 | 137,600 |
| 2008/05/01 | 2,365 | 2,400 | 2,360 | 2,375 | 123,700 |
| 2008/04/30 | 2,410 | 2,425 | 2,350 | 2,355 | 362,800 |
| 2008/04/28 | 2,470 | 2,470 | 2,380 | 2,395 | 351,200 |
| 2008/04/25 | 2,465 | 2,485 | 2,405 | 2,405 | 263,500 |
| 2008/04/24 | 2,480 | 2,505 | 2,455 | 2,485 | 120,100 |
| 2008/04/23 | 2,440 | 2,460 | 2,425 | 2,450 | 62,500 |
| 2008/04/22 | 2,480 | 2,480 | 2,430 | 2,440 | 67,800 |
| 2008/04/21 | 2,540 | 2,540 | 2,450 | 2,460 | 94,200 |
| 2008/04/18 | 2,430 | 2,445 | 2,420 | 2,445 | 103,900 |
| 2008/04/17 | 2,460 | 2,460 | 2,385 | 2,435 | 337,500 |
| 2008/04/16 | 2,360 | 2,410 | 2,350 | 2,380 | 291,700 |
| 2008/04/15 | 2,485 | 2,490 | 2,305 | 2,340 | 609,000 |
| 2008/04/14 | 2,500 | 2,540 | 2,485 | 2,510 | 276,800 |
| 2008/04/11 | 2,595 | 2,630 | 2,570 | 2,610 | 170,300 |
| 2008/04/10 | 2,590 | 2,625 | 2,520 | 2,550 | 219,100 |
| 2008/04/09 | 2,630 | 2,660 | 2,590 | 2,625 | 328,100 |
| 2008/04/08 | 2,635 | 2,685 | 2,625 | 2,665 | 251,700 |
| 2008/04/07 | 2,530 | 2,660 | 2,530 | 2,635 | 325,800 |
| 2008/04/04 | 2,535 | 2,550 | 2,495 | 2,540 | 427,600 |
| 2008/04/03 | 2,450 | 2,515 | 2,430 | 2,465 | 620,100 |
| 2008/04/02 | 2,630 | 2,645 | 2,520 | 2,545 | 262,200 |
| 2008/04/01 | 2,510 | 2,630 | 2,505 | 2,595 | 279,100 |
| 2008/03/31 | 2,515 | 2,515 | 2,470 | 2,470 | 243,700 |
| 2008/03/28 | 2,545 | 2,560 | 2,470 | 2,510 | 343,500 |
| 2008/03/27 | 2,565 | 2,675 | 2,565 | 2,625 | 220,500 |
| 2008/03/26 | 2,800 | 2,805 | 2,655 | 2,685 | 204,800 |
| 2008/03/25 | 3,000 | 3,030 | 2,755 | 2,780 | 288,300 |
| 2008/03/24 | 2,960 | 2,965 | 2,880 | 2,890 | 117,000 |
| 2008/03/21 | 2,800 | 2,905 | 2,785 | 2,880 | 107,900 |
| 2008/03/19 | 2,760 | 2,775 | 2,680 | 2,760 | 88,100 |
| 2008/03/18 | 2,740 | 2,825 | 2,565 | 2,710 | 174,000 |
| 2008/03/17 | 2,795 | 2,800 | 2,625 | 2,755 | 95,200 |
| 2008/03/14 | 2,935 | 2,950 | 2,850 | 2,860 | 107,700 |
| 2008/03/13 | 2,960 | 2,990 | 2,835 | 2,870 | 171,200 |
| 2008/03/12 | 2,990 | 3,080 | 2,965 | 3,040 | 116,500 |
| 2008/03/11 | 2,895 | 2,950 | 2,790 | 2,920 | 244,700 |
| 2008/03/10 | 2,930 | 2,985 | 2,900 | 2,970 | 113,600 |
| 2008/03/07 | 2,950 | 3,020 | 2,915 | 2,970 | 70,600 |
| 2008/03/06 | 2,990 | 3,070 | 2,990 | 3,070 | 45,700 |
| 2008/03/05 | 2,995 | 3,020 | 2,955 | 2,995 | 100,000 |
| 2008/03/04 | 2,965 | 3,010 | 2,920 | 2,965 | 167,200 |
| 2008/03/03 | 2,930 | 2,965 | 2,890 | 2,925 | 100,600 |
| 2008/02/29 | 3,050 | 3,050 | 2,970 | 3,000 | 66,200 |
| 2008/02/28 | 3,090 | 3,110 | 3,020 | 3,070 | 147,300 |
| 2008/02/27 | 2,995 | 3,080 | 2,995 | 3,080 | 70,700 |
| 2008/02/26 | 3,000 | 3,040 | 2,940 | 2,940 | 161,300 |
| 2008/02/25 | 2,990 | 3,020 | 2,870 | 2,895 | 218,300 |
| 2008/02/22 | 2,940 | 2,980 | 2,915 | 2,950 | 124,800 |
| 2008/02/21 | 2,965 | 3,020 | 2,905 | 2,935 | 204,200 |
| 2008/02/20 | 3,020 | 3,020 | 2,915 | 2,935 | 249,800 |
| 2008/02/19 | 2,935 | 2,935 | 2,875 | 2,900 | 160,400 |
| 2008/02/18 | 2,920 | 2,970 | 2,865 | 2,895 | 88,800 |
| 2008/02/15 | 2,900 | 2,975 | 2,880 | 2,950 | 114,900 |
| 2008/02/14 | 2,945 | 2,950 | 2,805 | 2,940 | 336,300 |
| 2008/02/13 | 2,990 | 3,040 | 2,930 | 2,940 | 138,800 |
| 2008/02/12 | 2,895 | 3,010 | 2,895 | 2,975 | 179,000 |
| 2008/02/08 | 2,920 | 3,040 | 2,920 | 2,940 | 164,800 |
| 2008/02/07 | 3,030 | 3,070 | 2,980 | 3,060 | 112,900 |
| 2008/02/06 | 3,050 | 3,130 | 3,020 | 3,030 | 108,400 |
| 2008/02/05 | 3,090 | 3,190 | 3,080 | 3,100 | 148,500 |
| 2008/02/04 | 3,240 | 3,280 | 3,140 | 3,140 | 82,700 |
| 2008/02/01 | 3,200 | 3,340 | 3,170 | 3,280 | 153,000 |
| 2008/01/31 | 3,180 | 3,270 | 3,170 | 3,220 | 149,900 |
| 2008/01/30 | 3,170 | 3,280 | 3,140 | 3,270 | 266,600 |
| 2008/01/29 | 3,000 | 3,160 | 2,975 | 3,140 | 418,000 |
| 2008/01/28 | 2,680 | 2,820 | 2,550 | 2,800 | 221,000 |
| 2008/01/25 | 2,825 | 2,825 | 2,675 | 2,760 | 228,900 |
| 2008/01/24 | 2,725 | 2,830 | 2,725 | 2,820 | 67,400 |
| 2008/01/23 | 2,700 | 2,815 | 2,615 | 2,720 | 203,000 |
| 2008/01/22 | 2,630 | 2,680 | 2,475 | 2,500 | 155,600 |
| 2008/01/21 | 2,885 | 2,885 | 2,705 | 2,750 | 118,800 |
| 2008/01/18 | 2,770 | 2,890 | 2,740 | 2,885 | 116,900 |
| 2008/01/17 | 2,820 | 2,890 | 2,780 | 2,890 | 76,600 |
| 2008/01/16 | 2,785 | 2,850 | 2,725 | 2,745 | 138,300 |
| 2008/01/15 | 3,000 | 3,010 | 2,870 | 2,900 | 126,700 |
| 2008/01/11 | 3,060 | 3,060 | 3,000 | 3,010 | 51,100 |
| 2008/01/10 | 3,160 | 3,160 | 3,000 | 3,000 | 107,800 |
| 2008/01/09 | 3,030 | 3,140 | 3,000 | 3,110 | 48,700 |
| 2008/01/08 | 3,040 | 3,100 | 2,990 | 3,020 | 117,700 |
| 2008/01/07 | 3,060 | 3,080 | 3,000 | 3,040 | 91,600 |
| 2008/01/04 | 3,150 | 3,160 | 3,060 | 3,090 | 50,000 |