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 |
---|---|---|---|---|---|
2012/12/28 | 1,545 | 1,552 | 1,530 | 1,533 | 121,800 |
2012/12/27 | 1,556 | 1,558 | 1,544 | 1,548 | 87,400 |
2012/12/26 | 1,564 | 1,564 | 1,540 | 1,554 | 43,300 |
2012/12/25 | 1,564 | 1,569 | 1,531 | 1,536 | 72,100 |
2012/12/21 | 1,577 | 1,584 | 1,553 | 1,559 | 99,300 |
2012/12/20 | 1,564 | 1,572 | 1,553 | 1,563 | 106,800 |
2012/12/19 | 1,560 | 1,576 | 1,554 | 1,571 | 109,900 |
2012/12/18 | 1,539 | 1,560 | 1,539 | 1,555 | 61,700 |
2012/12/17 | 1,547 | 1,549 | 1,530 | 1,539 | 100,900 |
2012/12/14 | 1,537 | 1,549 | 1,525 | 1,527 | 170,300 |
2012/12/13 | 1,569 | 1,569 | 1,550 | 1,551 | 97,500 |
2012/12/12 | 1,558 | 1,570 | 1,546 | 1,561 | 129,900 |
2012/12/11 | 1,536 | 1,554 | 1,526 | 1,545 | 98,700 |
2012/12/10 | 1,558 | 1,560 | 1,534 | 1,545 | 111,300 |
2012/12/07 | 1,545 | 1,564 | 1,529 | 1,553 | 82,400 |
2012/12/06 | 1,569 | 1,574 | 1,540 | 1,548 | 114,600 |
2012/12/05 | 1,535 | 1,574 | 1,534 | 1,568 | 119,100 |
2012/12/04 | 1,541 | 1,574 | 1,527 | 1,547 | 133,600 |
2012/12/03 | 1,551 | 1,568 | 1,551 | 1,555 | 32,000 |
2012/11/30 | 1,561 | 1,565 | 1,550 | 1,553 | 47,300 |
2012/11/29 | 1,544 | 1,576 | 1,544 | 1,555 | 68,200 |
2012/11/28 | 1,530 | 1,546 | 1,530 | 1,540 | 88,100 |
2012/11/27 | 1,535 | 1,557 | 1,531 | 1,541 | 230,900 |
2012/11/26 | 1,589 | 1,590 | 1,534 | 1,545 | 142,300 |
2012/11/22 | 1,579 | 1,613 | 1,570 | 1,588 | 195,800 |
2012/11/21 | 1,556 | 1,575 | 1,545 | 1,567 | 142,500 |
2012/11/20 | 1,575 | 1,580 | 1,545 | 1,556 | 65,100 |
2012/11/19 | 1,522 | 1,551 | 1,520 | 1,548 | 98,000 |
2012/11/16 | 1,515 | 1,533 | 1,505 | 1,516 | 139,600 |
2012/11/15 | 1,501 | 1,527 | 1,497 | 1,511 | 135,300 |
2012/11/14 | 1,505 | 1,520 | 1,500 | 1,506 | 102,100 |
2012/11/13 | 1,536 | 1,536 | 1,506 | 1,523 | 57,100 |
2012/11/12 | 1,565 | 1,576 | 1,532 | 1,536 | 75,300 |
2012/11/09 | 1,545 | 1,578 | 1,545 | 1,562 | 79,700 |
2012/11/08 | 1,592 | 1,592 | 1,550 | 1,557 | 85,800 |
2012/11/07 | 1,581 | 1,593 | 1,555 | 1,587 | 138,500 |
2012/11/06 | 1,606 | 1,611 | 1,571 | 1,580 | 95,600 |
2012/11/05 | 1,598 | 1,618 | 1,584 | 1,608 | 61,000 |
2012/11/02 | 1,611 | 1,630 | 1,605 | 1,620 | 79,000 |
2012/11/01 | 1,605 | 1,609 | 1,576 | 1,602 | 157,900 |
2012/10/31 | 1,576 | 1,625 | 1,576 | 1,616 | 111,800 |
2012/10/30 | 1,602 | 1,630 | 1,563 | 1,563 | 175,100 |
2012/10/29 | 1,635 | 1,640 | 1,594 | 1,604 | 120,600 |
2012/10/26 | 1,615 | 1,632 | 1,587 | 1,601 | 88,200 |
2012/10/25 | 1,566 | 1,609 | 1,565 | 1,603 | 92,700 |
2012/10/24 | 1,612 | 1,612 | 1,565 | 1,565 | 106,700 |
2012/10/23 | 1,602 | 1,630 | 1,599 | 1,611 | 59,000 |
2012/10/22 | 1,558 | 1,638 | 1,558 | 1,603 | 122,100 |
2012/10/19 | 1,567 | 1,567 | 1,547 | 1,554 | 78,600 |
2012/10/18 | 1,574 | 1,582 | 1,548 | 1,556 | 93,000 |
2012/10/17 | 1,571 | 1,585 | 1,559 | 1,576 | 69,800 |
2012/10/16 | 1,532 | 1,559 | 1,528 | 1,550 | 77,800 |
2012/10/15 | 1,543 | 1,560 | 1,536 | 1,542 | 125,200 |
2012/10/12 | 1,561 | 1,583 | 1,501 | 1,553 | 80,000 |
2012/10/11 | 1,551 | 1,582 | 1,537 | 1,552 | 95,600 |
2012/10/10 | 1,601 | 1,604 | 1,569 | 1,577 | 58,200 |
2012/10/09 | 1,631 | 1,641 | 1,600 | 1,630 | 110,400 |
2012/10/05 | 1,637 | 1,665 | 1,630 | 1,643 | 63,600 |
2012/10/04 | 1,622 | 1,641 | 1,620 | 1,629 | 51,600 |
2012/10/03 | 1,619 | 1,643 | 1,611 | 1,622 | 54,700 |
2012/10/02 | 1,594 | 1,633 | 1,590 | 1,618 | 64,700 |
2012/10/01 | 1,643 | 1,646 | 1,624 | 1,634 | 59,200 |
2012/09/28 | 1,670 | 1,670 | 1,634 | 1,651 | 82,200 |
2012/09/27 | 1,637 | 1,680 | 1,635 | 1,666 | 91,700 |
2012/09/26 | 1,648 | 1,655 | 1,615 | 1,637 | 66,500 |
2012/09/25 | 1,627 | 1,649 | 1,621 | 1,646 | 89,300 |
2012/09/24 | 1,611 | 1,635 | 1,611 | 1,633 | 49,000 |
2012/09/21 | 1,608 | 1,629 | 1,606 | 1,618 | 48,100 |
2012/09/20 | 1,604 | 1,618 | 1,598 | 1,608 | 60,000 |
2012/09/19 | 1,600 | 1,635 | 1,594 | 1,621 | 73,700 |
2012/09/18 | 1,615 | 1,627 | 1,605 | 1,612 | 42,600 |
2012/09/14 | 1,650 | 1,660 | 1,609 | 1,617 | 116,700 |
2012/09/13 | 1,619 | 1,655 | 1,607 | 1,638 | 113,500 |
2012/09/12 | 1,613 | 1,632 | 1,599 | 1,611 | 262,000 |
2012/09/11 | 1,612 | 1,627 | 1,595 | 1,611 | 215,500 |
2012/09/10 | 1,600 | 1,647 | 1,588 | 1,637 | 278,900 |
2012/09/07 | 1,563 | 1,600 | 1,544 | 1,598 | 193,500 |
2012/09/06 | 1,553 | 1,580 | 1,532 | 1,541 | 146,100 |
2012/09/05 | 1,540 | 1,556 | 1,522 | 1,553 | 123,600 |
2012/09/04 | 1,537 | 1,553 | 1,510 | 1,541 | 102,900 |
2012/09/03 | 1,532 | 1,565 | 1,531 | 1,538 | 104,100 |
2012/08/31 | 1,529 | 1,551 | 1,517 | 1,521 | 100,000 |
2012/08/30 | 1,550 | 1,598 | 1,539 | 1,552 | 304,300 |
2012/08/29 | 1,517 | 1,544 | 1,514 | 1,543 | 70,600 |
2012/08/28 | 1,527 | 1,537 | 1,503 | 1,517 | 139,400 |
2012/08/27 | 1,540 | 1,542 | 1,518 | 1,525 | 112,800 |
2012/08/24 | 1,513 | 1,529 | 1,507 | 1,524 | 145,500 |
2012/08/23 | 1,536 | 1,540 | 1,509 | 1,536 | 116,000 |
2012/08/22 | 1,530 | 1,550 | 1,513 | 1,535 | 189,800 |
2012/08/21 | 1,514 | 1,545 | 1,486 | 1,525 | 176,300 |
2012/08/20 | 1,462 | 1,509 | 1,450 | 1,492 | 214,200 |
2012/08/17 | 1,464 | 1,481 | 1,452 | 1,466 | 102,700 |
2012/08/16 | 1,411 | 1,473 | 1,411 | 1,463 | 210,700 |
2012/08/15 | 1,471 | 1,471 | 1,377 | 1,408 | 493,000 |
2012/08/14 | 1,500 | 1,516 | 1,452 | 1,470 | 207,100 |
2012/08/13 | 1,476 | 1,506 | 1,476 | 1,499 | 63,900 |
2012/08/10 | 1,525 | 1,525 | 1,479 | 1,487 | 114,100 |
2012/08/09 | 1,525 | 1,555 | 1,525 | 1,540 | 79,100 |
2012/08/08 | 1,530 | 1,573 | 1,517 | 1,535 | 135,300 |
2012/08/07 | 1,546 | 1,556 | 1,531 | 1,542 | 48,100 |
2012/08/06 | 1,537 | 1,557 | 1,536 | 1,552 | 59,800 |
2012/08/03 | 1,527 | 1,528 | 1,501 | 1,525 | 51,500 |
2012/08/02 | 1,539 | 1,549 | 1,521 | 1,545 | 71,500 |
2012/08/01 | 1,525 | 1,538 | 1,511 | 1,530 | 153,400 |
2012/07/31 | 1,485 | 1,555 | 1,483 | 1,525 | 255,600 |
2012/07/30 | 1,409 | 1,550 | 1,374 | 1,503 | 524,500 |
2012/07/27 | 1,393 | 1,399 | 1,380 | 1,394 | 140,800 |
2012/07/26 | 1,385 | 1,394 | 1,358 | 1,392 | 182,500 |
2012/07/25 | 1,377 | 1,383 | 1,352 | 1,364 | 128,000 |
2012/07/24 | 1,387 | 1,400 | 1,347 | 1,376 | 186,900 |
2012/07/23 | 1,377 | 1,416 | 1,372 | 1,395 | 236,600 |
2012/07/20 | 1,381 | 1,389 | 1,356 | 1,361 | 197,600 |
2012/07/19 | 1,360 | 1,379 | 1,353 | 1,365 | 131,800 |
2012/07/18 | 1,371 | 1,375 | 1,350 | 1,356 | 105,100 |
2012/07/17 | 1,395 | 1,395 | 1,354 | 1,357 | 124,800 |
2012/07/13 | 1,356 | 1,382 | 1,349 | 1,370 | 148,700 |
2012/07/12 | 1,351 | 1,370 | 1,346 | 1,355 | 182,200 |
2012/07/11 | 1,340 | 1,365 | 1,336 | 1,360 | 171,900 |
2012/07/10 | 1,376 | 1,387 | 1,343 | 1,346 | 148,400 |
2012/07/09 | 1,370 | 1,381 | 1,356 | 1,375 | 103,900 |
2012/07/06 | 1,406 | 1,412 | 1,358 | 1,371 | 282,000 |
2012/07/05 | 1,425 | 1,429 | 1,394 | 1,405 | 232,000 |
2012/07/04 | 1,455 | 1,456 | 1,426 | 1,433 | 97,200 |
2012/07/03 | 1,405 | 1,447 | 1,400 | 1,425 | 250,400 |
2012/07/02 | 1,388 | 1,396 | 1,367 | 1,381 | 169,700 |
2012/06/29 | 1,331 | 1,360 | 1,324 | 1,358 | 370,800 |
2012/06/28 | 1,399 | 1,399 | 1,328 | 1,336 | 526,700 |
2012/06/27 | 1,392 | 1,395 | 1,367 | 1,379 | 290,400 |
2012/06/26 | 1,415 | 1,415 | 1,369 | 1,382 | 95,700 |
2012/06/25 | 1,409 | 1,420 | 1,402 | 1,415 | 51,300 |
2012/06/22 | 1,422 | 1,422 | 1,400 | 1,400 | 41,800 |
2012/06/21 | 1,420 | 1,427 | 1,408 | 1,422 | 58,400 |
2012/06/20 | 1,390 | 1,410 | 1,390 | 1,409 | 71,900 |
2012/06/19 | 1,350 | 1,384 | 1,350 | 1,378 | 53,500 |
2012/06/18 | 1,382 | 1,382 | 1,346 | 1,348 | 132,900 |
2012/06/15 | 1,357 | 1,368 | 1,355 | 1,355 | 53,900 |
2012/06/14 | 1,350 | 1,376 | 1,345 | 1,350 | 67,600 |
2012/06/13 | 1,371 | 1,379 | 1,362 | 1,365 | 34,900 |
2012/06/12 | 1,352 | 1,374 | 1,347 | 1,365 | 64,800 |
2012/06/11 | 1,384 | 1,387 | 1,369 | 1,376 | 76,300 |
2012/06/08 | 1,392 | 1,396 | 1,342 | 1,354 | 222,800 |
2012/06/07 | 1,409 | 1,423 | 1,401 | 1,409 | 59,300 |
2012/06/06 | 1,392 | 1,407 | 1,386 | 1,399 | 119,100 |
2012/06/05 | 1,377 | 1,399 | 1,377 | 1,398 | 77,900 |
2012/06/04 | 1,388 | 1,409 | 1,385 | 1,396 | 69,500 |
2012/06/01 | 1,405 | 1,415 | 1,398 | 1,411 | 107,600 |
2012/05/31 | 1,400 | 1,428 | 1,400 | 1,422 | 62,700 |
2012/05/30 | 1,398 | 1,417 | 1,395 | 1,412 | 156,400 |
2012/05/29 | 1,399 | 1,409 | 1,390 | 1,402 | 107,200 |
2012/05/28 | 1,410 | 1,415 | 1,397 | 1,412 | 81,700 |
2012/05/25 | 1,422 | 1,428 | 1,401 | 1,411 | 75,300 |
2012/05/24 | 1,430 | 1,439 | 1,410 | 1,421 | 120,100 |
2012/05/23 | 1,456 | 1,460 | 1,419 | 1,427 | 189,200 |
2012/05/22 | 1,498 | 1,498 | 1,453 | 1,467 | 171,100 |
2012/05/21 | 1,515 | 1,515 | 1,477 | 1,488 | 97,400 |
2012/05/18 | 1,507 | 1,509 | 1,470 | 1,485 | 139,800 |
2012/05/17 | 1,530 | 1,538 | 1,520 | 1,529 | 162,900 |
2012/05/16 | 1,567 | 1,567 | 1,528 | 1,536 | 168,300 |
2012/05/15 | 1,599 | 1,599 | 1,546 | 1,580 | 205,600 |
2012/05/14 | 1,585 | 1,612 | 1,585 | 1,601 | 382,700 |
2012/05/11 | 1,540 | 1,585 | 1,539 | 1,569 | 278,600 |
2012/05/10 | 1,513 | 1,550 | 1,493 | 1,534 | 181,300 |
2012/05/09 | 1,552 | 1,552 | 1,500 | 1,503 | 297,500 |
2012/05/08 | 1,563 | 1,567 | 1,536 | 1,553 | 233,800 |
2012/05/07 | 1,554 | 1,565 | 1,537 | 1,550 | 234,700 |
2012/05/02 | 1,570 | 1,571 | 1,533 | 1,570 | 193,500 |
2012/05/01 | 1,557 | 1,573 | 1,538 | 1,565 | 262,000 |
2012/04/27 | 1,550 | 1,567 | 1,515 | 1,561 | 413,800 |
2012/04/26 | 1,545 | 1,548 | 1,516 | 1,541 | 335,700 |
2012/04/25 | 1,499 | 1,504 | 1,480 | 1,498 | 134,000 |
2012/04/24 | 1,495 | 1,500 | 1,478 | 1,486 | 137,100 |
2012/04/23 | 1,488 | 1,506 | 1,488 | 1,498 | 268,900 |
2012/04/20 | 1,480 | 1,492 | 1,472 | 1,478 | 260,300 |
2012/04/19 | 1,514 | 1,520 | 1,503 | 1,512 | 87,600 |
2012/04/18 | 1,537 | 1,537 | 1,503 | 1,528 | 186,700 |
2012/04/17 | 1,512 | 1,538 | 1,508 | 1,523 | 214,600 |
2012/04/16 | 1,500 | 1,517 | 1,486 | 1,506 | 170,100 |
2012/04/13 | 1,492 | 1,500 | 1,489 | 1,499 | 204,000 |
2012/04/12 | 1,455 | 1,493 | 1,455 | 1,484 | 175,700 |
2012/04/11 | 1,479 | 1,485 | 1,449 | 1,454 | 346,700 |
2012/04/10 | 1,481 | 1,498 | 1,479 | 1,487 | 130,800 |
2012/04/09 | 1,490 | 1,496 | 1,482 | 1,490 | 147,500 |
2012/04/06 | 1,476 | 1,494 | 1,471 | 1,491 | 139,400 |
2012/04/05 | 1,491 | 1,491 | 1,466 | 1,476 | 199,700 |
2012/04/04 | 1,495 | 1,507 | 1,442 | 1,479 | 471,100 |
2012/04/03 | 1,540 | 1,540 | 1,495 | 1,500 | 387,500 |
2012/04/02 | 1,577 | 1,578 | 1,531 | 1,541 | 408,000 |
2012/03/30 | 1,590 | 1,607 | 1,570 | 1,594 | 219,600 |
2012/03/29 | 1,596 | 1,617 | 1,595 | 1,602 | 99,500 |
2012/03/28 | 1,600 | 1,614 | 1,595 | 1,606 | 55,100 |
2012/03/27 | 1,600 | 1,621 | 1,600 | 1,618 | 96,400 |
2012/03/26 | 1,628 | 1,634 | 1,601 | 1,604 | 93,900 |
2012/03/23 | 1,600 | 1,622 | 1,582 | 1,614 | 158,100 |
2012/03/22 | 1,618 | 1,618 | 1,598 | 1,608 | 97,600 |
2012/03/21 | 1,609 | 1,613 | 1,591 | 1,591 | 139,300 |
2012/03/19 | 1,605 | 1,616 | 1,594 | 1,601 | 107,600 |
2012/03/16 | 1,617 | 1,622 | 1,591 | 1,600 | 140,100 |
2012/03/15 | 1,630 | 1,640 | 1,610 | 1,613 | 93,600 |
2012/03/14 | 1,659 | 1,659 | 1,629 | 1,630 | 65,400 |
2012/03/13 | 1,635 | 1,660 | 1,625 | 1,626 | 125,400 |
2012/03/12 | 1,597 | 1,663 | 1,585 | 1,635 | 276,000 |
2012/03/09 | 1,585 | 1,590 | 1,566 | 1,570 | 194,900 |
2012/03/08 | 1,581 | 1,584 | 1,566 | 1,578 | 44,200 |
2012/03/07 | 1,560 | 1,573 | 1,558 | 1,567 | 49,200 |
2012/03/06 | 1,591 | 1,594 | 1,569 | 1,581 | 44,400 |
2012/03/05 | 1,584 | 1,600 | 1,578 | 1,585 | 134,000 |
2012/03/02 | 1,588 | 1,590 | 1,565 | 1,571 | 98,400 |
2012/03/01 | 1,609 | 1,609 | 1,577 | 1,588 | 83,600 |
2012/02/29 | 1,591 | 1,599 | 1,580 | 1,587 | 111,500 |
2012/02/28 | 1,556 | 1,584 | 1,543 | 1,576 | 125,400 |
2012/02/27 | 1,595 | 1,595 | 1,560 | 1,567 | 133,300 |
2012/02/24 | 1,591 | 1,596 | 1,570 | 1,575 | 77,600 |
2012/02/23 | 1,579 | 1,589 | 1,571 | 1,584 | 54,800 |
2012/02/22 | 1,560 | 1,584 | 1,545 | 1,579 | 78,500 |
2012/02/21 | 1,546 | 1,553 | 1,528 | 1,546 | 113,400 |
2012/02/20 | 1,596 | 1,599 | 1,556 | 1,559 | 80,800 |
2012/02/17 | 1,585 | 1,586 | 1,566 | 1,576 | 62,000 |
2012/02/16 | 1,590 | 1,598 | 1,556 | 1,560 | 122,400 |
2012/02/15 | 1,610 | 1,610 | 1,571 | 1,590 | 89,600 |
2012/02/14 | 1,570 | 1,593 | 1,556 | 1,590 | 113,000 |
2012/02/13 | 1,566 | 1,575 | 1,552 | 1,562 | 116,200 |
2012/02/10 | 1,538 | 1,560 | 1,535 | 1,557 | 115,200 |
2012/02/09 | 1,520 | 1,536 | 1,520 | 1,527 | 43,600 |
2012/02/08 | 1,526 | 1,536 | 1,516 | 1,530 | 100,600 |
2012/02/07 | 1,520 | 1,532 | 1,509 | 1,519 | 171,500 |
2012/02/06 | 1,520 | 1,523 | 1,511 | 1,521 | 118,200 |
2012/02/03 | 1,516 | 1,522 | 1,504 | 1,509 | 102,600 |
2012/02/02 | 1,514 | 1,519 | 1,505 | 1,508 | 136,100 |
2012/02/01 | 1,509 | 1,530 | 1,508 | 1,525 | 113,100 |
2012/01/31 | 1,527 | 1,527 | 1,501 | 1,502 | 128,400 |
2012/01/30 | 1,545 | 1,550 | 1,447 | 1,526 | 260,900 |
2012/01/27 | 1,538 | 1,572 | 1,533 | 1,564 | 121,500 |
2012/01/26 | 1,542 | 1,554 | 1,525 | 1,532 | 99,100 |
2012/01/25 | 1,539 | 1,558 | 1,534 | 1,550 | 76,300 |
2012/01/24 | 1,540 | 1,554 | 1,533 | 1,551 | 115,400 |
2012/01/23 | 1,520 | 1,547 | 1,511 | 1,540 | 91,400 |
2012/01/20 | 1,556 | 1,556 | 1,517 | 1,527 | 123,300 |
2012/01/19 | 1,531 | 1,550 | 1,527 | 1,536 | 145,500 |
2012/01/18 | 1,534 | 1,538 | 1,518 | 1,520 | 76,400 |
2012/01/17 | 1,524 | 1,568 | 1,524 | 1,553 | 140,100 |
2012/01/16 | 1,534 | 1,534 | 1,505 | 1,510 | 120,600 |
2012/01/13 | 1,502 | 1,550 | 1,501 | 1,548 | 141,500 |
2012/01/12 | 1,545 | 1,546 | 1,512 | 1,516 | 153,200 |
2012/01/11 | 1,533 | 1,556 | 1,528 | 1,541 | 193,800 |
2012/01/10 | 1,544 | 1,567 | 1,511 | 1,516 | 134,000 |
2012/01/06 | 1,550 | 1,550 | 1,533 | 1,545 | 119,900 |
2012/01/05 | 1,561 | 1,561 | 1,539 | 1,546 | 123,300 |
2012/01/04 | 1,558 | 1,558 | 1,531 | 1,550 | 95,900 |