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 |
|---|---|---|---|---|---|
| 2011/12/30 | 1,496 | 1,542 | 1,496 | 1,534 | 88,000 |
| 2011/12/29 | 1,500 | 1,520 | 1,490 | 1,496 | 115,300 |
| 2011/12/28 | 1,514 | 1,525 | 1,505 | 1,511 | 53,500 |
| 2011/12/27 | 1,510 | 1,530 | 1,508 | 1,526 | 42,200 |
| 2011/12/26 | 1,511 | 1,520 | 1,478 | 1,506 | 222,600 |
| 2011/12/22 | 1,557 | 1,562 | 1,503 | 1,538 | 404,100 |
| 2011/12/21 | 1,586 | 1,605 | 1,565 | 1,588 | 157,000 |
| 2011/12/20 | 1,595 | 1,595 | 1,572 | 1,578 | 73,800 |
| 2011/12/19 | 1,572 | 1,589 | 1,565 | 1,586 | 38,100 |
| 2011/12/16 | 1,590 | 1,603 | 1,568 | 1,579 | 40,700 |
| 2011/12/15 | 1,602 | 1,612 | 1,590 | 1,594 | 34,500 |
| 2011/12/14 | 1,610 | 1,636 | 1,597 | 1,629 | 40,600 |
| 2011/12/13 | 1,685 | 1,689 | 1,613 | 1,615 | 106,100 |
| 2011/12/12 | 1,660 | 1,666 | 1,640 | 1,645 | 32,000 |
| 2011/12/09 | 1,655 | 1,655 | 1,630 | 1,639 | 78,700 |
| 2011/12/08 | 1,659 | 1,676 | 1,650 | 1,654 | 119,500 |
| 2011/12/07 | 1,610 | 1,626 | 1,593 | 1,626 | 83,100 |
| 2011/12/06 | 1,570 | 1,602 | 1,570 | 1,578 | 62,100 |
| 2011/12/05 | 1,580 | 1,582 | 1,554 | 1,566 | 42,400 |
| 2011/12/02 | 1,558 | 1,586 | 1,558 | 1,581 | 30,800 |
| 2011/12/01 | 1,603 | 1,604 | 1,554 | 1,561 | 82,100 |
| 2011/11/30 | 1,556 | 1,567 | 1,545 | 1,567 | 48,700 |
| 2011/11/29 | 1,549 | 1,550 | 1,534 | 1,550 | 69,400 |
| 2011/11/28 | 1,536 | 1,542 | 1,519 | 1,519 | 38,900 |
| 2011/11/25 | 1,530 | 1,550 | 1,512 | 1,514 | 73,400 |
| 2011/11/24 | 1,562 | 1,584 | 1,521 | 1,530 | 123,300 |
| 2011/11/22 | 1,623 | 1,623 | 1,565 | 1,589 | 62,400 |
| 2011/11/21 | 1,623 | 1,623 | 1,582 | 1,583 | 69,600 |
| 2011/11/18 | 1,619 | 1,639 | 1,616 | 1,629 | 72,100 |
| 2011/11/17 | 1,636 | 1,653 | 1,627 | 1,639 | 32,200 |
| 2011/11/16 | 1,648 | 1,656 | 1,633 | 1,636 | 49,600 |
| 2011/11/15 | 1,657 | 1,671 | 1,639 | 1,648 | 73,100 |
| 2011/11/14 | 1,660 | 1,670 | 1,656 | 1,661 | 62,700 |
| 2011/11/11 | 1,659 | 1,663 | 1,636 | 1,654 | 67,300 |
| 2011/11/10 | 1,648 | 1,660 | 1,640 | 1,658 | 47,100 |
| 2011/11/09 | 1,705 | 1,714 | 1,682 | 1,686 | 48,400 |
| 2011/11/08 | 1,709 | 1,722 | 1,663 | 1,680 | 91,400 |
| 2011/11/07 | 1,724 | 1,724 | 1,703 | 1,710 | 42,900 |
| 2011/11/04 | 1,709 | 1,717 | 1,695 | 1,707 | 66,600 |
| 2011/11/02 | 1,680 | 1,718 | 1,680 | 1,715 | 74,900 |
| 2011/11/01 | 1,699 | 1,735 | 1,691 | 1,705 | 87,300 |
| 2011/10/31 | 1,717 | 1,773 | 1,711 | 1,738 | 199,000 |
| 2011/10/28 | 1,760 | 1,760 | 1,655 | 1,700 | 335,400 |
| 2011/10/27 | 1,677 | 1,762 | 1,664 | 1,718 | 228,200 |
| 2011/10/26 | 1,662 | 1,690 | 1,634 | 1,662 | 256,600 |
| 2011/10/25 | 1,691 | 1,728 | 1,657 | 1,660 | 161,600 |
| 2011/10/24 | 1,763 | 1,786 | 1,700 | 1,708 | 129,800 |
| 2011/10/21 | 1,820 | 1,820 | 1,740 | 1,743 | 124,300 |
| 2011/10/20 | 1,760 | 1,810 | 1,750 | 1,808 | 109,600 |
| 2011/10/19 | 1,791 | 1,810 | 1,752 | 1,770 | 81,800 |
| 2011/10/18 | 1,783 | 1,801 | 1,759 | 1,765 | 57,900 |
| 2011/10/17 | 1,806 | 1,825 | 1,794 | 1,801 | 57,200 |
| 2011/10/14 | 1,785 | 1,803 | 1,777 | 1,788 | 66,000 |
| 2011/10/13 | 1,834 | 1,834 | 1,798 | 1,808 | 61,000 |
| 2011/10/12 | 1,829 | 1,841 | 1,796 | 1,807 | 97,200 |
| 2011/10/11 | 1,875 | 1,895 | 1,779 | 1,844 | 79,900 |
| 2011/10/07 | 1,895 | 1,900 | 1,848 | 1,854 | 45,500 |
| 2011/10/06 | 1,830 | 1,887 | 1,830 | 1,840 | 98,400 |
| 2011/10/05 | 1,800 | 1,831 | 1,789 | 1,806 | 68,400 |
| 2011/10/04 | 1,754 | 1,788 | 1,753 | 1,781 | 53,100 |
| 2011/10/03 | 1,784 | 1,836 | 1,784 | 1,795 | 133,500 |
| 2011/09/30 | 1,773 | 1,791 | 1,759 | 1,774 | 134,700 |
| 2011/09/29 | 1,717 | 1,741 | 1,710 | 1,733 | 105,400 |
| 2011/09/28 | 1,670 | 1,712 | 1,664 | 1,693 | 92,300 |
| 2011/09/27 | 1,652 | 1,660 | 1,615 | 1,659 | 85,000 |
| 2011/09/26 | 1,631 | 1,636 | 1,583 | 1,610 | 121,400 |
| 2011/09/22 | 1,634 | 1,639 | 1,612 | 1,630 | 88,200 |
| 2011/09/21 | 1,710 | 1,710 | 1,655 | 1,665 | 79,500 |
| 2011/09/20 | 1,731 | 1,732 | 1,682 | 1,689 | 84,100 |
| 2011/09/16 | 1,722 | 1,746 | 1,720 | 1,730 | 71,000 |
| 2011/09/15 | 1,700 | 1,723 | 1,692 | 1,722 | 85,100 |
| 2011/09/14 | 1,689 | 1,706 | 1,661 | 1,693 | 80,100 |
| 2011/09/13 | 1,720 | 1,720 | 1,688 | 1,692 | 43,800 |
| 2011/09/12 | 1,700 | 1,702 | 1,673 | 1,695 | 41,100 |
| 2011/09/09 | 1,708 | 1,739 | 1,708 | 1,728 | 142,700 |
| 2011/09/08 | 1,733 | 1,733 | 1,712 | 1,731 | 101,000 |
| 2011/09/07 | 1,733 | 1,733 | 1,693 | 1,732 | 127,800 |
| 2011/09/06 | 1,720 | 1,720 | 1,689 | 1,692 | 67,200 |
| 2011/09/05 | 1,690 | 1,715 | 1,680 | 1,701 | 92,500 |
| 2011/09/02 | 1,799 | 1,812 | 1,719 | 1,727 | 152,500 |
| 2011/09/01 | 1,733 | 1,745 | 1,705 | 1,719 | 150,400 |
| 2011/08/31 | 1,660 | 1,735 | 1,645 | 1,733 | 211,600 |
| 2011/08/30 | 1,663 | 1,697 | 1,655 | 1,666 | 185,300 |
| 2011/08/29 | 1,692 | 1,692 | 1,645 | 1,661 | 133,700 |
| 2011/08/26 | 1,694 | 1,709 | 1,667 | 1,691 | 91,300 |
| 2011/08/25 | 1,677 | 1,703 | 1,662 | 1,689 | 122,900 |
| 2011/08/24 | 1,683 | 1,713 | 1,663 | 1,675 | 102,200 |
| 2011/08/23 | 1,597 | 1,667 | 1,577 | 1,667 | 178,100 |
| 2011/08/22 | 1,674 | 1,689 | 1,626 | 1,637 | 103,000 |
| 2011/08/19 | 1,658 | 1,697 | 1,658 | 1,673 | 193,800 |
| 2011/08/18 | 1,731 | 1,738 | 1,664 | 1,684 | 148,700 |
| 2011/08/17 | 1,727 | 1,746 | 1,706 | 1,732 | 133,700 |
| 2011/08/16 | 1,770 | 1,770 | 1,732 | 1,743 | 92,500 |
| 2011/08/15 | 1,790 | 1,790 | 1,745 | 1,782 | 96,300 |
| 2011/08/12 | 1,799 | 1,800 | 1,739 | 1,773 | 118,600 |
| 2011/08/11 | 1,655 | 1,790 | 1,641 | 1,769 | 219,000 |
| 2011/08/10 | 1,700 | 1,726 | 1,675 | 1,695 | 131,500 |
| 2011/08/09 | 1,660 | 1,680 | 1,630 | 1,676 | 161,600 |
| 2011/08/08 | 1,731 | 1,761 | 1,700 | 1,711 | 101,200 |
| 2011/08/05 | 1,710 | 1,779 | 1,707 | 1,770 | 224,800 |
| 2011/08/04 | 1,850 | 1,851 | 1,815 | 1,831 | 88,000 |
| 2011/08/03 | 1,818 | 1,821 | 1,773 | 1,805 | 144,700 |
| 2011/08/02 | 1,826 | 1,853 | 1,816 | 1,837 | 169,400 |
| 2011/08/01 | 1,820 | 1,860 | 1,810 | 1,813 | 145,500 |
| 2011/07/29 | 1,756 | 1,864 | 1,756 | 1,820 | 301,200 |
| 2011/07/28 | 1,776 | 1,818 | 1,728 | 1,746 | 344,700 |
| 2011/07/27 | 1,687 | 1,765 | 1,675 | 1,736 | 240,600 |
| 2011/07/26 | 1,697 | 1,707 | 1,686 | 1,697 | 83,600 |
| 2011/07/25 | 1,683 | 1,698 | 1,677 | 1,697 | 24,400 |
| 2011/07/22 | 1,691 | 1,699 | 1,667 | 1,696 | 126,400 |
| 2011/07/21 | 1,713 | 1,713 | 1,673 | 1,689 | 116,900 |
| 2011/07/20 | 1,739 | 1,739 | 1,710 | 1,729 | 177,000 |
| 2011/07/19 | 1,699 | 1,749 | 1,680 | 1,739 | 215,500 |
| 2011/07/15 | 1,667 | 1,705 | 1,664 | 1,699 | 154,400 |
| 2011/07/14 | 1,671 | 1,694 | 1,651 | 1,688 | 143,000 |
| 2011/07/13 | 1,647 | 1,702 | 1,636 | 1,688 | 177,700 |
| 2011/07/12 | 1,630 | 1,661 | 1,616 | 1,648 | 140,500 |
| 2011/07/11 | 1,633 | 1,660 | 1,629 | 1,653 | 75,100 |
| 2011/07/08 | 1,680 | 1,683 | 1,652 | 1,658 | 160,400 |
| 2011/07/07 | 1,590 | 1,647 | 1,578 | 1,627 | 198,000 |
| 2011/07/06 | 1,593 | 1,598 | 1,580 | 1,597 | 110,400 |
| 2011/07/05 | 1,600 | 1,612 | 1,587 | 1,606 | 87,200 |
| 2011/07/04 | 1,620 | 1,620 | 1,592 | 1,600 | 150,500 |
| 2011/07/01 | 1,586 | 1,602 | 1,573 | 1,581 | 109,300 |
| 2011/06/30 | 1,588 | 1,588 | 1,553 | 1,567 | 104,000 |
| 2011/06/29 | 1,608 | 1,613 | 1,564 | 1,571 | 150,200 |
| 2011/06/28 | 1,600 | 1,600 | 1,536 | 1,554 | 103,700 |
| 2011/06/27 | 1,546 | 1,555 | 1,532 | 1,539 | 84,800 |
| 2011/06/24 | 1,511 | 1,543 | 1,511 | 1,533 | 64,100 |
| 2011/06/23 | 1,501 | 1,521 | 1,485 | 1,510 | 126,300 |
| 2011/06/22 | 1,490 | 1,542 | 1,488 | 1,525 | 156,400 |
| 2011/06/21 | 1,479 | 1,498 | 1,465 | 1,476 | 162,100 |
| 2011/06/20 | 1,469 | 1,469 | 1,450 | 1,450 | 98,000 |
| 2011/06/17 | 1,440 | 1,463 | 1,408 | 1,418 | 130,500 |
| 2011/06/16 | 1,434 | 1,440 | 1,420 | 1,420 | 52,800 |
| 2011/06/15 | 1,449 | 1,465 | 1,428 | 1,445 | 102,700 |
| 2011/06/14 | 1,414 | 1,439 | 1,404 | 1,436 | 109,200 |
| 2011/06/13 | 1,414 | 1,417 | 1,393 | 1,413 | 150,500 |
| 2011/06/10 | 1,447 | 1,461 | 1,422 | 1,424 | 175,100 |
| 2011/06/09 | 1,459 | 1,459 | 1,423 | 1,446 | 94,800 |
| 2011/06/08 | 1,465 | 1,469 | 1,434 | 1,458 | 76,700 |
| 2011/06/07 | 1,405 | 1,469 | 1,405 | 1,467 | 100,400 |
| 2011/06/06 | 1,439 | 1,449 | 1,418 | 1,422 | 73,200 |
| 2011/06/03 | 1,472 | 1,487 | 1,442 | 1,450 | 110,600 |
| 2011/06/02 | 1,444 | 1,489 | 1,439 | 1,488 | 128,100 |
| 2011/06/01 | 1,438 | 1,464 | 1,411 | 1,464 | 219,800 |
| 2011/05/31 | 1,443 | 1,469 | 1,420 | 1,422 | 158,500 |
| 2011/05/30 | 1,428 | 1,454 | 1,421 | 1,438 | 42,700 |
| 2011/05/27 | 1,441 | 1,441 | 1,416 | 1,420 | 88,400 |
| 2011/05/26 | 1,428 | 1,442 | 1,415 | 1,442 | 94,500 |
| 2011/05/25 | 1,450 | 1,456 | 1,408 | 1,418 | 132,600 |
| 2011/05/24 | 1,455 | 1,477 | 1,448 | 1,465 | 58,300 |
| 2011/05/23 | 1,501 | 1,501 | 1,471 | 1,485 | 61,600 |
| 2011/05/20 | 1,494 | 1,503 | 1,489 | 1,497 | 50,500 |
| 2011/05/19 | 1,502 | 1,502 | 1,484 | 1,496 | 57,900 |
| 2011/05/18 | 1,474 | 1,517 | 1,473 | 1,502 | 83,000 |
| 2011/05/17 | 1,500 | 1,507 | 1,477 | 1,481 | 74,200 |
| 2011/05/16 | 1,521 | 1,530 | 1,500 | 1,504 | 92,300 |
| 2011/05/13 | 1,530 | 1,536 | 1,509 | 1,521 | 101,500 |
| 2011/05/12 | 1,532 | 1,549 | 1,514 | 1,529 | 86,300 |
| 2011/05/11 | 1,527 | 1,535 | 1,518 | 1,527 | 75,900 |
| 2011/05/10 | 1,500 | 1,532 | 1,490 | 1,520 | 86,700 |
| 2011/05/09 | 1,519 | 1,525 | 1,491 | 1,498 | 63,800 |
| 2011/05/06 | 1,510 | 1,527 | 1,495 | 1,517 | 86,300 |
| 2011/05/02 | 1,550 | 1,550 | 1,514 | 1,520 | 86,100 |
| 2011/04/28 | 1,512 | 1,543 | 1,505 | 1,543 | 122,600 |
| 2011/04/27 | 1,474 | 1,500 | 1,474 | 1,498 | 113,200 |
| 2011/04/26 | 1,441 | 1,466 | 1,433 | 1,461 | 97,200 |
| 2011/04/25 | 1,442 | 1,446 | 1,436 | 1,440 | 45,200 |
| 2011/04/22 | 1,417 | 1,434 | 1,411 | 1,423 | 44,800 |
| 2011/04/21 | 1,425 | 1,430 | 1,417 | 1,421 | 41,700 |
| 2011/04/20 | 1,410 | 1,432 | 1,410 | 1,415 | 108,300 |
| 2011/04/19 | 1,432 | 1,438 | 1,404 | 1,413 | 80,000 |
| 2011/04/18 | 1,508 | 1,508 | 1,445 | 1,448 | 119,000 |
| 2011/04/15 | 1,472 | 1,477 | 1,440 | 1,440 | 144,100 |
| 2011/04/14 | 1,432 | 1,496 | 1,432 | 1,479 | 95,200 |
| 2011/04/13 | 1,442 | 1,462 | 1,430 | 1,453 | 116,700 |
| 2011/04/12 | 1,475 | 1,480 | 1,452 | 1,458 | 72,800 |
| 2011/04/11 | 1,510 | 1,510 | 1,465 | 1,476 | 92,600 |
| 2011/04/08 | 1,420 | 1,473 | 1,414 | 1,463 | 135,900 |
| 2011/04/07 | 1,422 | 1,469 | 1,421 | 1,427 | 139,800 |
| 2011/04/06 | 1,456 | 1,465 | 1,410 | 1,421 | 149,700 |
| 2011/04/05 | 1,530 | 1,531 | 1,454 | 1,461 | 119,000 |
| 2011/04/04 | 1,595 | 1,595 | 1,523 | 1,530 | 60,500 |
| 2011/04/01 | 1,599 | 1,599 | 1,565 | 1,572 | 78,000 |
| 2011/03/31 | 1,548 | 1,600 | 1,520 | 1,595 | 77,900 |
| 2011/03/30 | 1,509 | 1,525 | 1,490 | 1,523 | 103,600 |
| 2011/03/29 | 1,514 | 1,525 | 1,484 | 1,517 | 41,600 |
| 2011/03/28 | 1,526 | 1,528 | 1,494 | 1,516 | 71,800 |
| 2011/03/25 | 1,558 | 1,578 | 1,487 | 1,499 | 174,300 |
| 2011/03/24 | 1,550 | 1,587 | 1,518 | 1,518 | 81,600 |
| 2011/03/23 | 1,689 | 1,689 | 1,558 | 1,567 | 69,600 |
| 2011/03/22 | 1,569 | 1,621 | 1,566 | 1,591 | 74,800 |
| 2011/03/18 | 1,482 | 1,535 | 1,470 | 1,504 | 56,700 |
| 2011/03/17 | 1,413 | 1,500 | 1,387 | 1,468 | 129,000 |
| 2011/03/16 | 1,358 | 1,497 | 1,358 | 1,481 | 135,800 |
| 2011/03/15 | 1,480 | 1,480 | 1,280 | 1,345 | 109,500 |
| 2011/03/14 | 1,468 | 1,617 | 1,468 | 1,526 | 113,400 |
| 2011/03/11 | 1,800 | 1,800 | 1,732 | 1,738 | 135,700 |
| 2011/03/10 | 1,780 | 1,806 | 1,749 | 1,796 | 156,900 |
| 2011/03/09 | 1,796 | 1,817 | 1,782 | 1,791 | 56,700 |
| 2011/03/08 | 1,800 | 1,810 | 1,785 | 1,794 | 77,000 |
| 2011/03/07 | 1,839 | 1,839 | 1,800 | 1,810 | 49,100 |
| 2011/03/04 | 1,860 | 1,860 | 1,814 | 1,828 | 109,400 |
| 2011/03/03 | 1,808 | 1,850 | 1,805 | 1,843 | 94,000 |
| 2011/03/02 | 1,860 | 1,860 | 1,801 | 1,808 | 144,500 |
| 2011/03/01 | 1,821 | 1,890 | 1,821 | 1,886 | 118,900 |
| 2011/02/28 | 1,822 | 1,847 | 1,809 | 1,831 | 90,700 |
| 2011/02/25 | 1,811 | 1,825 | 1,764 | 1,817 | 165,500 |
| 2011/02/24 | 1,855 | 1,868 | 1,835 | 1,851 | 67,100 |
| 2011/02/23 | 1,890 | 1,914 | 1,857 | 1,878 | 82,900 |
| 2011/02/22 | 1,910 | 1,910 | 1,880 | 1,892 | 49,200 |
| 2011/02/21 | 1,879 | 1,905 | 1,871 | 1,891 | 62,200 |
| 2011/02/18 | 1,913 | 1,913 | 1,889 | 1,891 | 134,800 |
| 2011/02/17 | 1,930 | 1,940 | 1,911 | 1,924 | 164,500 |
| 2011/02/16 | 1,936 | 1,961 | 1,932 | 1,946 | 55,800 |
| 2011/02/15 | 1,965 | 1,978 | 1,916 | 1,944 | 102,000 |
| 2011/02/14 | 1,916 | 1,963 | 1,912 | 1,962 | 68,700 |
| 2011/02/10 | 1,894 | 1,915 | 1,884 | 1,896 | 54,500 |
| 2011/02/09 | 1,898 | 1,909 | 1,884 | 1,897 | 124,000 |
| 2011/02/08 | 1,852 | 1,879 | 1,834 | 1,858 | 146,300 |
| 2011/02/07 | 1,896 | 1,934 | 1,842 | 1,869 | 204,600 |
| 2011/02/04 | 1,988 | 1,988 | 1,890 | 1,895 | 270,600 |
| 2011/02/03 | 1,800 | 1,834 | 1,800 | 1,818 | 68,900 |
| 2011/02/02 | 1,800 | 1,816 | 1,795 | 1,795 | 71,200 |
| 2011/02/01 | 1,790 | 1,799 | 1,780 | 1,797 | 64,600 |
| 2011/01/31 | 1,760 | 1,792 | 1,742 | 1,768 | 195,700 |
| 2011/01/28 | 1,701 | 1,765 | 1,657 | 1,748 | 213,500 |
| 2011/01/27 | 1,721 | 1,733 | 1,702 | 1,711 | 35,700 |
| 2011/01/26 | 1,718 | 1,740 | 1,700 | 1,712 | 81,700 |
| 2011/01/25 | 1,666 | 1,718 | 1,661 | 1,706 | 79,600 |
| 2011/01/24 | 1,653 | 1,704 | 1,653 | 1,687 | 49,600 |
| 2011/01/21 | 1,732 | 1,736 | 1,658 | 1,667 | 138,300 |
| 2011/01/20 | 1,761 | 1,767 | 1,735 | 1,736 | 70,800 |
| 2011/01/19 | 1,765 | 1,785 | 1,763 | 1,785 | 83,200 |
| 2011/01/18 | 1,760 | 1,785 | 1,750 | 1,766 | 53,700 |
| 2011/01/17 | 1,777 | 1,777 | 1,738 | 1,763 | 110,600 |
| 2011/01/14 | 1,732 | 1,751 | 1,723 | 1,727 | 100,800 |
| 2011/01/13 | 1,753 | 1,782 | 1,730 | 1,752 | 158,400 |
| 2011/01/12 | 1,806 | 1,806 | 1,751 | 1,752 | 123,500 |
| 2011/01/11 | 1,814 | 1,816 | 1,787 | 1,806 | 66,600 |
| 2011/01/07 | 1,840 | 1,863 | 1,832 | 1,832 | 51,200 |
| 2011/01/06 | 1,800 | 1,839 | 1,800 | 1,835 | 59,900 |
| 2011/01/05 | 1,805 | 1,805 | 1,775 | 1,797 | 56,200 |
| 2011/01/04 | 1,780 | 1,818 | 1,755 | 1,785 | 54,800 |