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 |
|---|---|---|---|---|---|
| 2010/12/30 | 1,775 | 1,797 | 1,751 | 1,772 | 75,100 |
| 2010/12/29 | 1,768 | 1,800 | 1,755 | 1,800 | 44,800 |
| 2010/12/28 | 1,759 | 1,771 | 1,748 | 1,767 | 23,000 |
| 2010/12/27 | 1,756 | 1,796 | 1,750 | 1,780 | 67,100 |
| 2010/12/24 | 1,680 | 1,784 | 1,679 | 1,775 | 197,200 |
| 2010/12/22 | 1,680 | 1,687 | 1,651 | 1,678 | 130,100 |
| 2010/12/21 | 1,720 | 1,738 | 1,681 | 1,687 | 162,300 |
| 2010/12/20 | 1,752 | 1,766 | 1,712 | 1,723 | 109,900 |
| 2010/12/17 | 1,790 | 1,800 | 1,748 | 1,752 | 119,800 |
| 2010/12/16 | 1,753 | 1,826 | 1,751 | 1,806 | 191,000 |
| 2010/12/15 | 1,739 | 1,750 | 1,721 | 1,750 | 82,400 |
| 2010/12/14 | 1,731 | 1,749 | 1,703 | 1,720 | 120,100 |
| 2010/12/13 | 1,706 | 1,728 | 1,694 | 1,725 | 83,800 |
| 2010/12/10 | 1,691 | 1,705 | 1,675 | 1,696 | 77,400 |
| 2010/12/09 | 1,670 | 1,700 | 1,666 | 1,686 | 87,000 |
| 2010/12/08 | 1,695 | 1,709 | 1,680 | 1,681 | 96,600 |
| 2010/12/07 | 1,674 | 1,680 | 1,651 | 1,680 | 38,800 |
| 2010/12/06 | 1,699 | 1,699 | 1,666 | 1,679 | 58,200 |
| 2010/12/03 | 1,693 | 1,699 | 1,676 | 1,682 | 89,700 |
| 2010/12/02 | 1,664 | 1,678 | 1,655 | 1,668 | 84,100 |
| 2010/12/01 | 1,640 | 1,649 | 1,608 | 1,649 | 53,000 |
| 2010/11/30 | 1,628 | 1,650 | 1,606 | 1,632 | 113,700 |
| 2010/11/29 | 1,614 | 1,650 | 1,609 | 1,636 | 83,800 |
| 2010/11/26 | 1,630 | 1,656 | 1,618 | 1,623 | 34,800 |
| 2010/11/25 | 1,618 | 1,659 | 1,590 | 1,638 | 91,500 |
| 2010/11/24 | 1,557 | 1,611 | 1,543 | 1,596 | 214,200 |
| 2010/11/22 | 1,561 | 1,618 | 1,561 | 1,611 | 92,400 |
| 2010/11/19 | 1,600 | 1,600 | 1,542 | 1,560 | 130,800 |
| 2010/11/18 | 1,580 | 1,603 | 1,575 | 1,586 | 201,600 |
| 2010/11/17 | 1,510 | 1,577 | 1,501 | 1,570 | 93,400 |
| 2010/11/16 | 1,528 | 1,537 | 1,500 | 1,515 | 44,300 |
| 2010/11/15 | 1,536 | 1,545 | 1,509 | 1,519 | 104,200 |
| 2010/11/12 | 1,516 | 1,526 | 1,500 | 1,508 | 54,800 |
| 2010/11/11 | 1,517 | 1,529 | 1,508 | 1,524 | 69,800 |
| 2010/11/10 | 1,504 | 1,536 | 1,491 | 1,507 | 119,500 |
| 2010/11/09 | 1,520 | 1,528 | 1,488 | 1,511 | 71,100 |
| 2010/11/08 | 1,490 | 1,534 | 1,489 | 1,531 | 72,600 |
| 2010/11/05 | 1,456 | 1,517 | 1,456 | 1,498 | 90,800 |
| 2010/11/04 | 1,425 | 1,479 | 1,425 | 1,454 | 89,100 |
| 2010/11/02 | 1,471 | 1,484 | 1,441 | 1,446 | 112,700 |
| 2010/11/01 | 1,475 | 1,499 | 1,467 | 1,470 | 73,500 |
| 2010/10/29 | 1,465 | 1,504 | 1,461 | 1,496 | 93,700 |
| 2010/10/28 | 1,480 | 1,501 | 1,441 | 1,485 | 139,400 |
| 2010/10/27 | 1,431 | 1,517 | 1,423 | 1,510 | 202,300 |
| 2010/10/26 | 1,430 | 1,464 | 1,429 | 1,431 | 66,100 |
| 2010/10/25 | 1,461 | 1,472 | 1,437 | 1,448 | 70,500 |
| 2010/10/22 | 1,461 | 1,488 | 1,460 | 1,477 | 129,000 |
| 2010/10/21 | 1,480 | 1,483 | 1,430 | 1,470 | 167,700 |
| 2010/10/20 | 1,479 | 1,481 | 1,424 | 1,466 | 150,200 |
| 2010/10/19 | 1,419 | 1,492 | 1,412 | 1,474 | 207,700 |
| 2010/10/18 | 1,400 | 1,435 | 1,397 | 1,430 | 42,400 |
| 2010/10/15 | 1,415 | 1,425 | 1,386 | 1,397 | 42,400 |
| 2010/10/14 | 1,362 | 1,449 | 1,362 | 1,435 | 154,600 |
| 2010/10/13 | 1,376 | 1,383 | 1,354 | 1,362 | 117,800 |
| 2010/10/12 | 1,397 | 1,423 | 1,317 | 1,346 | 203,100 |
| 2010/10/08 | 1,389 | 1,394 | 1,381 | 1,387 | 134,300 |
| 2010/10/07 | 1,440 | 1,445 | 1,402 | 1,404 | 162,300 |
| 2010/10/06 | 1,444 | 1,453 | 1,423 | 1,448 | 80,900 |
| 2010/10/05 | 1,460 | 1,466 | 1,421 | 1,444 | 117,900 |
| 2010/10/04 | 1,505 | 1,522 | 1,453 | 1,462 | 116,100 |
| 2010/10/01 | 1,553 | 1,570 | 1,505 | 1,515 | 86,000 |
| 2010/09/30 | 1,560 | 1,595 | 1,511 | 1,534 | 127,200 |
| 2010/09/29 | 1,599 | 1,611 | 1,579 | 1,584 | 52,200 |
| 2010/09/28 | 1,585 | 1,621 | 1,582 | 1,609 | 62,200 |
| 2010/09/27 | 1,559 | 1,607 | 1,541 | 1,607 | 71,800 |
| 2010/09/24 | 1,547 | 1,564 | 1,531 | 1,532 | 78,000 |
| 2010/09/22 | 1,565 | 1,565 | 1,529 | 1,539 | 24,800 |
| 2010/09/21 | 1,530 | 1,537 | 1,521 | 1,535 | 35,500 |
| 2010/09/17 | 1,509 | 1,533 | 1,509 | 1,527 | 30,300 |
| 2010/09/16 | 1,541 | 1,542 | 1,505 | 1,510 | 24,600 |
| 2010/09/15 | 1,501 | 1,540 | 1,499 | 1,535 | 54,100 |
| 2010/09/14 | 1,551 | 1,564 | 1,517 | 1,521 | 41,900 |
| 2010/09/13 | 1,575 | 1,588 | 1,574 | 1,575 | 12,400 |
| 2010/09/10 | 1,562 | 1,570 | 1,524 | 1,570 | 47,600 |
| 2010/09/09 | 1,535 | 1,554 | 1,526 | 1,527 | 19,800 |
| 2010/09/08 | 1,587 | 1,594 | 1,514 | 1,535 | 41,700 |
| 2010/09/07 | 1,565 | 1,575 | 1,541 | 1,547 | 42,000 |
| 2010/09/06 | 1,550 | 1,574 | 1,532 | 1,568 | 39,300 |
| 2010/09/03 | 1,520 | 1,535 | 1,509 | 1,529 | 19,600 |
| 2010/09/02 | 1,513 | 1,521 | 1,490 | 1,521 | 43,300 |
| 2010/09/01 | 1,459 | 1,513 | 1,451 | 1,499 | 60,900 |
| 2010/08/31 | 1,500 | 1,500 | 1,452 | 1,455 | 22,500 |
| 2010/08/30 | 1,515 | 1,524 | 1,492 | 1,507 | 35,600 |
| 2010/08/27 | 1,460 | 1,490 | 1,457 | 1,485 | 43,300 |
| 2010/08/26 | 1,478 | 1,492 | 1,477 | 1,484 | 19,400 |
| 2010/08/25 | 1,480 | 1,486 | 1,460 | 1,473 | 29,400 |
| 2010/08/24 | 1,486 | 1,492 | 1,473 | 1,487 | 28,500 |
| 2010/08/23 | 1,509 | 1,509 | 1,484 | 1,498 | 30,500 |
| 2010/08/20 | 1,525 | 1,540 | 1,507 | 1,509 | 34,600 |
| 2010/08/19 | 1,527 | 1,539 | 1,523 | 1,537 | 45,100 |
| 2010/08/18 | 1,540 | 1,544 | 1,525 | 1,528 | 18,700 |
| 2010/08/17 | 1,552 | 1,557 | 1,523 | 1,528 | 26,000 |
| 2010/08/16 | 1,560 | 1,569 | 1,548 | 1,556 | 41,500 |
| 2010/08/13 | 1,556 | 1,593 | 1,556 | 1,574 | 50,000 |
| 2010/08/12 | 1,551 | 1,610 | 1,549 | 1,573 | 97,400 |
| 2010/08/11 | 1,631 | 1,637 | 1,552 | 1,566 | 152,900 |
| 2010/08/10 | 1,641 | 1,657 | 1,632 | 1,650 | 65,800 |
| 2010/08/09 | 1,643 | 1,643 | 1,620 | 1,640 | 50,800 |
| 2010/08/06 | 1,597 | 1,645 | 1,583 | 1,642 | 116,900 |
| 2010/08/05 | 1,584 | 1,599 | 1,566 | 1,593 | 139,000 |
| 2010/08/04 | 1,581 | 1,588 | 1,532 | 1,539 | 162,500 |
| 2010/08/03 | 1,617 | 1,619 | 1,587 | 1,603 | 78,400 |
| 2010/08/02 | 1,682 | 1,682 | 1,600 | 1,610 | 82,100 |
| 2010/07/30 | 1,621 | 1,626 | 1,590 | 1,602 | 68,500 |
| 2010/07/29 | 1,650 | 1,658 | 1,595 | 1,611 | 191,900 |
| 2010/07/28 | 1,682 | 1,689 | 1,469 | 1,660 | 387,600 |
| 2010/07/27 | 1,740 | 1,747 | 1,681 | 1,681 | 92,200 |
| 2010/07/26 | 1,730 | 1,750 | 1,714 | 1,738 | 142,800 |
| 2010/07/23 | 1,710 | 1,729 | 1,685 | 1,696 | 132,700 |
| 2010/07/22 | 1,689 | 1,711 | 1,677 | 1,689 | 110,600 |
| 2010/07/21 | 1,683 | 1,716 | 1,671 | 1,689 | 125,200 |
| 2010/07/20 | 1,637 | 1,648 | 1,617 | 1,629 | 101,700 |
| 2010/07/16 | 1,691 | 1,693 | 1,646 | 1,654 | 38,800 |
| 2010/07/15 | 1,690 | 1,702 | 1,673 | 1,690 | 46,100 |
| 2010/07/14 | 1,689 | 1,739 | 1,665 | 1,712 | 60,800 |
| 2010/07/13 | 1,699 | 1,708 | 1,643 | 1,650 | 128,300 |
| 2010/07/12 | 1,694 | 1,723 | 1,671 | 1,676 | 115,400 |
| 2010/07/09 | 1,723 | 1,726 | 1,671 | 1,682 | 158,800 |
| 2010/07/08 | 1,730 | 1,745 | 1,723 | 1,735 | 55,900 |
| 2010/07/07 | 1,790 | 1,790 | 1,680 | 1,689 | 186,200 |
| 2010/07/06 | 1,760 | 1,810 | 1,752 | 1,810 | 70,200 |
| 2010/07/05 | 1,750 | 1,793 | 1,738 | 1,782 | 63,600 |
| 2010/07/02 | 1,672 | 1,753 | 1,656 | 1,750 | 107,600 |
| 2010/07/01 | 1,705 | 1,727 | 1,650 | 1,671 | 124,800 |
| 2010/06/30 | 1,746 | 1,780 | 1,713 | 1,743 | 80,700 |
| 2010/06/29 | 1,820 | 1,826 | 1,740 | 1,752 | 117,100 |
| 2010/06/28 | 1,771 | 1,840 | 1,763 | 1,780 | 201,300 |
| 2010/06/25 | 1,837 | 1,848 | 1,741 | 1,784 | 238,200 |
| 2010/06/24 | 1,956 | 1,973 | 1,868 | 1,872 | 271,400 |
| 2010/06/23 | 1,904 | 1,985 | 1,880 | 1,968 | 169,300 |
| 2010/06/22 | 1,999 | 1,999 | 1,910 | 1,931 | 131,900 |
| 2010/06/21 | 1,920 | 1,970 | 1,920 | 1,957 | 121,600 |
| 2010/06/18 | 1,866 | 1,919 | 1,860 | 1,909 | 109,100 |
| 2010/06/17 | 1,895 | 1,899 | 1,873 | 1,890 | 70,800 |
| 2010/06/16 | 1,894 | 1,902 | 1,848 | 1,869 | 97,200 |
| 2010/06/15 | 1,848 | 1,880 | 1,831 | 1,870 | 92,900 |
| 2010/06/14 | 1,853 | 1,860 | 1,847 | 1,853 | 68,700 |
| 2010/06/11 | 1,864 | 1,888 | 1,830 | 1,855 | 117,300 |
| 2010/06/10 | 1,810 | 1,838 | 1,799 | 1,829 | 125,600 |
| 2010/06/09 | 1,848 | 1,848 | 1,794 | 1,822 | 366,800 |
| 2010/06/08 | 1,701 | 1,767 | 1,701 | 1,728 | 37,600 |
| 2010/06/07 | 1,760 | 1,760 | 1,711 | 1,730 | 77,900 |
| 2010/06/04 | 1,796 | 1,809 | 1,782 | 1,800 | 59,500 |
| 2010/06/03 | 1,791 | 1,825 | 1,770 | 1,809 | 65,900 |
| 2010/06/02 | 1,764 | 1,810 | 1,747 | 1,784 | 155,500 |
| 2010/06/01 | 1,818 | 1,819 | 1,786 | 1,804 | 100,700 |
| 2010/05/31 | 1,794 | 1,855 | 1,759 | 1,778 | 228,300 |
| 2010/05/28 | 1,825 | 1,858 | 1,791 | 1,830 | 206,200 |
| 2010/05/27 | 1,670 | 1,836 | 1,670 | 1,811 | 321,100 |
| 2010/05/26 | 1,775 | 1,802 | 1,671 | 1,689 | 264,500 |
| 2010/05/25 | 1,825 | 1,854 | 1,808 | 1,815 | 169,800 |
| 2010/05/24 | 1,831 | 1,866 | 1,815 | 1,838 | 149,200 |
| 2010/05/21 | 1,852 | 1,889 | 1,823 | 1,868 | 121,600 |
| 2010/05/20 | 1,923 | 1,927 | 1,870 | 1,892 | 144,300 |
| 2010/05/19 | 1,926 | 1,939 | 1,832 | 1,929 | 286,100 |
| 2010/05/18 | 1,960 | 2,089 | 1,930 | 1,951 | 351,300 |
| 2010/05/17 | 1,951 | 1,951 | 1,862 | 1,934 | 290,300 |
| 2010/05/14 | 1,991 | 2,008 | 1,961 | 1,981 | 178,800 |
| 2010/05/13 | 2,007 | 2,025 | 1,956 | 1,990 | 238,800 |
| 2010/05/12 | 1,983 | 2,050 | 1,970 | 2,024 | 249,000 |
| 2010/05/11 | 2,090 | 2,121 | 1,998 | 2,018 | 272,300 |
| 2010/05/10 | 2,120 | 2,133 | 2,001 | 2,042 | 312,000 |
| 2010/05/07 | 2,128 | 2,350 | 2,065 | 2,170 | 371,300 |
| 2010/05/06 | 2,180 | 2,228 | 2,149 | 2,178 | 427,500 |
| 2010/04/30 | 2,030 | 2,187 | 2,015 | 2,130 | 453,900 |
| 2010/04/28 | 1,850 | 1,975 | 1,816 | 1,961 | 249,600 |
| 2010/04/27 | 1,938 | 1,959 | 1,857 | 1,927 | 163,000 |
| 2010/04/26 | 1,956 | 1,956 | 1,912 | 1,933 | 151,700 |
| 2010/04/23 | 1,757 | 1,840 | 1,756 | 1,836 | 76,800 |
| 2010/04/22 | 1,758 | 1,762 | 1,731 | 1,750 | 67,200 |
| 2010/04/21 | 1,790 | 1,800 | 1,759 | 1,763 | 169,600 |
| 2010/04/20 | 1,757 | 1,819 | 1,750 | 1,795 | 97,500 |
| 2010/04/19 | 1,762 | 1,798 | 1,758 | 1,766 | 86,300 |
| 2010/04/16 | 1,840 | 1,846 | 1,794 | 1,802 | 59,200 |
| 2010/04/15 | 1,810 | 1,845 | 1,786 | 1,840 | 116,300 |
| 2010/04/14 | 1,801 | 1,806 | 1,785 | 1,785 | 67,500 |
| 2010/04/13 | 1,779 | 1,815 | 1,761 | 1,797 | 164,400 |
| 2010/04/12 | 1,716 | 1,764 | 1,715 | 1,747 | 125,200 |
| 2010/04/09 | 1,801 | 1,815 | 1,689 | 1,699 | 291,200 |
| 2010/04/08 | 1,745 | 1,812 | 1,745 | 1,787 | 100,500 |
| 2010/04/07 | 1,730 | 1,756 | 1,726 | 1,744 | 115,500 |
| 2010/04/06 | 1,721 | 1,726 | 1,706 | 1,721 | 95,700 |
| 2010/04/05 | 1,729 | 1,731 | 1,713 | 1,718 | 115,800 |
| 2010/04/02 | 1,695 | 1,704 | 1,677 | 1,698 | 81,700 |
| 2010/04/01 | 1,651 | 1,731 | 1,647 | 1,661 | 187,200 |
| 2010/03/31 | 1,690 | 1,725 | 1,650 | 1,695 | 255,500 |
| 2010/03/30 | 1,650 | 1,694 | 1,628 | 1,682 | 177,400 |
| 2010/03/29 | 1,619 | 1,640 | 1,597 | 1,619 | 61,300 |
| 2010/03/26 | 1,590 | 1,684 | 1,588 | 1,679 | 199,500 |
| 2010/03/25 | 1,509 | 1,587 | 1,494 | 1,587 | 198,700 |
| 2010/03/24 | 1,454 | 1,512 | 1,454 | 1,510 | 88,100 |
| 2010/03/23 | 1,451 | 1,471 | 1,444 | 1,455 | 50,300 |
| 2010/03/19 | 1,453 | 1,466 | 1,442 | 1,459 | 79,400 |
| 2010/03/18 | 1,468 | 1,470 | 1,445 | 1,452 | 57,300 |
| 2010/03/17 | 1,445 | 1,467 | 1,438 | 1,460 | 42,000 |
| 2010/03/16 | 1,421 | 1,447 | 1,421 | 1,432 | 48,000 |
| 2010/03/15 | 1,445 | 1,446 | 1,425 | 1,426 | 71,100 |
| 2010/03/12 | 1,450 | 1,450 | 1,421 | 1,426 | 89,900 |
| 2010/03/11 | 1,459 | 1,459 | 1,405 | 1,429 | 86,000 |
| 2010/03/10 | 1,463 | 1,463 | 1,424 | 1,432 | 53,100 |
| 2010/03/09 | 1,462 | 1,466 | 1,443 | 1,443 | 26,700 |
| 2010/03/08 | 1,450 | 1,462 | 1,440 | 1,446 | 38,300 |
| 2010/03/05 | 1,429 | 1,449 | 1,427 | 1,446 | 47,000 |
| 2010/03/04 | 1,436 | 1,436 | 1,421 | 1,429 | 69,300 |
| 2010/03/03 | 1,403 | 1,438 | 1,403 | 1,435 | 57,100 |
| 2010/03/02 | 1,408 | 1,432 | 1,395 | 1,419 | 57,100 |
| 2010/03/01 | 1,389 | 1,404 | 1,381 | 1,399 | 52,400 |
| 2010/02/26 | 1,411 | 1,414 | 1,382 | 1,402 | 66,400 |
| 2010/02/25 | 1,384 | 1,432 | 1,375 | 1,397 | 126,600 |
| 2010/02/24 | 1,401 | 1,401 | 1,371 | 1,383 | 79,100 |
| 2010/02/23 | 1,368 | 1,409 | 1,359 | 1,401 | 112,900 |
| 2010/02/22 | 1,373 | 1,388 | 1,369 | 1,382 | 64,800 |
| 2010/02/19 | 1,388 | 1,388 | 1,368 | 1,377 | 79,900 |
| 2010/02/18 | 1,393 | 1,398 | 1,374 | 1,387 | 76,900 |
| 2010/02/17 | 1,388 | 1,397 | 1,377 | 1,393 | 43,800 |
| 2010/02/16 | 1,378 | 1,379 | 1,365 | 1,374 | 30,400 |
| 2010/02/15 | 1,390 | 1,391 | 1,357 | 1,365 | 62,400 |
| 2010/02/12 | 1,370 | 1,391 | 1,356 | 1,391 | 69,700 |
| 2010/02/10 | 1,355 | 1,383 | 1,350 | 1,372 | 79,600 |
| 2010/02/09 | 1,380 | 1,380 | 1,363 | 1,369 | 80,100 |
| 2010/02/08 | 1,401 | 1,415 | 1,387 | 1,401 | 78,600 |
| 2010/02/05 | 1,418 | 1,431 | 1,382 | 1,430 | 77,500 |
| 2010/02/04 | 1,465 | 1,465 | 1,436 | 1,448 | 48,900 |
| 2010/02/03 | 1,450 | 1,462 | 1,441 | 1,443 | 173,900 |
| 2010/02/02 | 1,382 | 1,426 | 1,359 | 1,424 | 108,000 |
| 2010/02/01 | 1,383 | 1,387 | 1,358 | 1,381 | 96,600 |
| 2010/01/29 | 1,441 | 1,447 | 1,382 | 1,388 | 175,700 |
| 2010/01/28 | 1,461 | 1,500 | 1,431 | 1,488 | 126,700 |
| 2010/01/27 | 1,440 | 1,453 | 1,434 | 1,434 | 84,300 |
| 2010/01/26 | 1,464 | 1,475 | 1,440 | 1,440 | 62,200 |
| 2010/01/25 | 1,455 | 1,478 | 1,451 | 1,451 | 40,900 |
| 2010/01/22 | 1,460 | 1,466 | 1,455 | 1,463 | 65,200 |
| 2010/01/21 | 1,488 | 1,489 | 1,465 | 1,483 | 70,400 |
| 2010/01/20 | 1,480 | 1,488 | 1,468 | 1,488 | 85,500 |
| 2010/01/19 | 1,476 | 1,480 | 1,466 | 1,480 | 73,100 |
| 2010/01/18 | 1,489 | 1,498 | 1,472 | 1,476 | 83,600 |
| 2010/01/15 | 1,476 | 1,496 | 1,457 | 1,489 | 81,400 |
| 2010/01/14 | 1,473 | 1,473 | 1,442 | 1,465 | 85,700 |
| 2010/01/13 | 1,455 | 1,470 | 1,434 | 1,456 | 118,500 |
| 2010/01/12 | 1,458 | 1,476 | 1,442 | 1,448 | 148,500 |
| 2010/01/08 | 1,477 | 1,488 | 1,467 | 1,478 | 79,400 |
| 2010/01/07 | 1,500 | 1,501 | 1,480 | 1,485 | 49,000 |
| 2010/01/06 | 1,497 | 1,497 | 1,472 | 1,491 | 28,700 |
| 2010/01/05 | 1,499 | 1,501 | 1,480 | 1,487 | 38,500 |
| 2010/01/04 | 1,495 | 1,499 | 1,480 | 1,492 | 90,600 |