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 |
|---|---|---|---|---|---|
| 2014/12/30 | 3,275 | 3,275 | 3,235 | 3,245 | 51,700 |
| 2014/12/29 | 3,290 | 3,315 | 3,225 | 3,270 | 70,500 |
| 2014/12/26 | 3,200 | 3,275 | 3,200 | 3,255 | 97,200 |
| 2014/12/25 | 3,175 | 3,190 | 3,145 | 3,175 | 100,900 |
| 2014/12/24 | 3,150 | 3,215 | 3,145 | 3,190 | 153,300 |
| 2014/12/22 | 3,175 | 3,175 | 3,100 | 3,120 | 124,300 |
| 2014/12/19 | 3,130 | 3,140 | 3,095 | 3,135 | 132,400 |
| 2014/12/18 | 3,110 | 3,110 | 3,055 | 3,060 | 83,200 |
| 2014/12/17 | 3,010 | 3,040 | 3,005 | 3,020 | 69,100 |
| 2014/12/16 | 3,045 | 3,090 | 3,020 | 3,035 | 126,200 |
| 2014/12/15 | 3,085 | 3,130 | 3,060 | 3,080 | 157,500 |
| 2014/12/12 | 3,105 | 3,130 | 3,070 | 3,090 | 178,300 |
| 2014/12/11 | 3,130 | 3,175 | 3,120 | 3,135 | 138,700 |
| 2014/12/10 | 3,300 | 3,315 | 3,240 | 3,270 | 154,300 |
| 2014/12/09 | 3,215 | 3,290 | 3,210 | 3,280 | 134,700 |
| 2014/12/08 | 3,255 | 3,265 | 3,165 | 3,215 | 163,200 |
| 2014/12/05 | 3,305 | 3,305 | 3,270 | 3,300 | 127,400 |
| 2014/12/04 | 3,235 | 3,315 | 3,170 | 3,305 | 372,300 |
| 2014/12/03 | 3,200 | 3,205 | 3,130 | 3,145 | 135,400 |
| 2014/12/02 | 3,185 | 3,200 | 3,165 | 3,195 | 101,300 |
| 2014/12/01 | 3,155 | 3,225 | 3,155 | 3,185 | 189,800 |
| 2014/11/28 | 3,135 | 3,150 | 2,980 | 3,125 | 279,600 |
| 2014/11/27 | 3,135 | 3,160 | 3,115 | 3,145 | 108,500 |
| 2014/11/26 | 3,120 | 3,180 | 3,105 | 3,155 | 235,900 |
| 2014/11/25 | 3,165 | 3,175 | 3,110 | 3,125 | 184,200 |
| 2014/11/21 | 3,195 | 3,215 | 3,140 | 3,165 | 150,600 |
| 2014/11/20 | 3,195 | 3,205 | 3,175 | 3,185 | 97,400 |
| 2014/11/19 | 3,235 | 3,245 | 3,195 | 3,195 | 97,400 |
| 2014/11/18 | 3,170 | 3,235 | 3,160 | 3,235 | 156,900 |
| 2014/11/17 | 3,185 | 3,195 | 3,125 | 3,165 | 101,300 |
| 2014/11/14 | 3,240 | 3,245 | 3,140 | 3,195 | 279,300 |
| 2014/11/13 | 3,280 | 3,285 | 3,185 | 3,205 | 193,500 |
| 2014/11/12 | 3,350 | 3,390 | 3,295 | 3,310 | 170,600 |
| 2014/11/11 | 3,345 | 3,370 | 3,320 | 3,350 | 60,500 |
| 2014/11/10 | 3,330 | 3,360 | 3,295 | 3,355 | 70,600 |
| 2014/11/07 | 3,310 | 3,370 | 3,300 | 3,360 | 120,200 |
| 2014/11/06 | 3,425 | 3,425 | 3,300 | 3,320 | 178,400 |
| 2014/11/05 | 3,455 | 3,475 | 3,380 | 3,425 | 172,800 |
| 2014/11/04 | 3,530 | 3,585 | 3,415 | 3,475 | 382,000 |
| 2014/10/31 | 3,370 | 3,435 | 3,320 | 3,380 | 235,200 |
| 2014/10/30 | 3,300 | 3,325 | 3,255 | 3,310 | 130,800 |
| 2014/10/29 | 3,305 | 3,350 | 3,200 | 3,240 | 230,300 |
| 2014/10/28 | 3,120 | 3,190 | 3,095 | 3,165 | 93,100 |
| 2014/10/27 | 3,095 | 3,140 | 3,070 | 3,120 | 61,300 |
| 2014/10/24 | 3,120 | 3,120 | 3,065 | 3,070 | 119,100 |
| 2014/10/23 | 3,170 | 3,190 | 3,080 | 3,095 | 157,000 |
| 2014/10/22 | 3,135 | 3,190 | 3,055 | 3,130 | 266,100 |
| 2014/10/21 | 3,090 | 3,110 | 2,995 | 3,055 | 370,000 |
| 2014/10/20 | 3,010 | 3,075 | 2,999 | 3,075 | 76,300 |
| 2014/10/17 | 3,015 | 3,035 | 2,927 | 2,933 | 150,000 |
| 2014/10/16 | 3,015 | 3,085 | 2,995 | 3,045 | 130,000 |
| 2014/10/15 | 3,090 | 3,130 | 3,060 | 3,105 | 115,600 |
| 2014/10/14 | 3,065 | 3,145 | 3,065 | 3,110 | 95,300 |
| 2014/10/10 | 3,100 | 3,210 | 3,100 | 3,205 | 106,300 |
| 2014/10/09 | 3,290 | 3,310 | 3,175 | 3,195 | 95,300 |
| 2014/10/08 | 3,245 | 3,295 | 3,205 | 3,290 | 83,800 |
| 2014/10/07 | 3,305 | 3,345 | 3,300 | 3,315 | 69,400 |
| 2014/10/06 | 3,335 | 3,385 | 3,320 | 3,330 | 180,600 |
| 2014/10/03 | 3,245 | 3,300 | 3,225 | 3,260 | 210,200 |
| 2014/10/02 | 3,245 | 3,260 | 3,190 | 3,195 | 119,100 |
| 2014/10/01 | 3,330 | 3,340 | 3,220 | 3,270 | 82,800 |
| 2014/09/30 | 3,295 | 3,300 | 3,225 | 3,260 | 85,200 |
| 2014/09/29 | 3,300 | 3,400 | 3,265 | 3,295 | 197,000 |
| 2014/09/26 | 3,095 | 3,210 | 3,055 | 3,195 | 185,500 |
| 2014/09/25 | 3,060 | 3,170 | 3,050 | 3,120 | 242,800 |
| 2014/09/24 | 2,952 | 3,040 | 2,943 | 3,020 | 147,400 |
| 2014/09/22 | 2,965 | 2,965 | 2,929 | 2,952 | 81,500 |
| 2014/09/19 | 2,954 | 2,989 | 2,934 | 2,965 | 110,800 |
| 2014/09/18 | 2,996 | 3,015 | 2,954 | 2,964 | 158,900 |
| 2014/09/17 | 2,982 | 3,020 | 2,981 | 3,000 | 121,100 |
| 2014/09/16 | 2,976 | 3,025 | 2,932 | 2,989 | 199,200 |
| 2014/09/12 | 3,000 | 3,030 | 2,956 | 2,971 | 338,500 |
| 2014/09/11 | 3,120 | 3,130 | 2,975 | 2,990 | 161,200 |
| 2014/09/10 | 3,085 | 3,140 | 3,065 | 3,130 | 53,900 |
| 2014/09/09 | 3,120 | 3,130 | 3,095 | 3,115 | 20,700 |
| 2014/09/08 | 3,110 | 3,125 | 3,075 | 3,120 | 36,200 |
| 2014/09/05 | 3,065 | 3,110 | 3,050 | 3,090 | 51,400 |
| 2014/09/04 | 3,135 | 3,135 | 3,045 | 3,060 | 103,100 |
| 2014/09/03 | 3,165 | 3,165 | 3,135 | 3,150 | 51,600 |
| 2014/09/02 | 3,100 | 3,150 | 3,100 | 3,135 | 68,300 |
| 2014/09/01 | 3,070 | 3,130 | 3,070 | 3,120 | 54,000 |
| 2014/08/29 | 3,110 | 3,140 | 3,065 | 3,070 | 83,100 |
| 2014/08/28 | 3,085 | 3,130 | 3,070 | 3,110 | 122,400 |
| 2014/08/27 | 3,055 | 3,110 | 3,055 | 3,095 | 88,300 |
| 2014/08/26 | 3,040 | 3,050 | 3,025 | 3,040 | 37,600 |
| 2014/08/25 | 3,050 | 3,055 | 3,040 | 3,050 | 46,500 |
| 2014/08/22 | 3,065 | 3,075 | 3,040 | 3,050 | 94,400 |
| 2014/08/21 | 3,065 | 3,080 | 3,050 | 3,065 | 81,100 |
| 2014/08/20 | 3,055 | 3,070 | 3,045 | 3,055 | 76,100 |
| 2014/08/19 | 3,055 | 3,085 | 3,045 | 3,055 | 86,600 |
| 2014/08/18 | 3,010 | 3,045 | 2,990 | 3,035 | 87,100 |
| 2014/08/15 | 2,999 | 3,020 | 2,982 | 3,015 | 119,000 |
| 2014/08/14 | 3,050 | 3,055 | 2,979 | 3,010 | 232,800 |
| 2014/08/13 | 3,015 | 3,055 | 2,990 | 3,045 | 65,200 |
| 2014/08/12 | 3,045 | 3,050 | 3,005 | 3,035 | 72,400 |
| 2014/08/11 | 2,980 | 3,050 | 2,948 | 3,035 | 134,900 |
| 2014/08/08 | 2,997 | 3,040 | 2,930 | 2,967 | 144,400 |
| 2014/08/07 | 2,977 | 2,996 | 2,951 | 2,993 | 84,600 |
| 2014/08/06 | 2,994 | 3,015 | 2,966 | 2,977 | 59,800 |
| 2014/08/05 | 3,055 | 3,060 | 2,993 | 2,994 | 108,900 |
| 2014/08/04 | 3,015 | 3,065 | 3,000 | 3,035 | 132,100 |
| 2014/08/01 | 2,982 | 3,045 | 2,980 | 3,020 | 170,300 |
| 2014/07/31 | 3,040 | 3,075 | 2,963 | 2,987 | 287,000 |
| 2014/07/30 | 3,040 | 3,140 | 3,035 | 3,100 | 273,700 |
| 2014/07/29 | 2,833 | 3,085 | 2,830 | 2,989 | 333,000 |
| 2014/07/28 | 2,860 | 2,879 | 2,835 | 2,863 | 83,800 |
| 2014/07/25 | 2,825 | 2,883 | 2,825 | 2,872 | 75,200 |
| 2014/07/24 | 2,860 | 2,882 | 2,842 | 2,861 | 74,300 |
| 2014/07/23 | 2,900 | 2,912 | 2,877 | 2,882 | 45,100 |
| 2014/07/22 | 2,862 | 2,897 | 2,811 | 2,887 | 65,500 |
| 2014/07/18 | 2,858 | 2,895 | 2,850 | 2,862 | 53,900 |
| 2014/07/17 | 2,880 | 2,919 | 2,854 | 2,904 | 111,500 |
| 2014/07/16 | 2,899 | 2,949 | 2,865 | 2,892 | 207,500 |
| 2014/07/15 | 2,848 | 2,874 | 2,847 | 2,866 | 262,600 |
| 2014/07/14 | 2,788 | 2,817 | 2,767 | 2,807 | 179,000 |
| 2014/07/11 | 2,734 | 2,796 | 2,734 | 2,766 | 325,900 |
| 2014/07/10 | 2,832 | 2,832 | 2,729 | 2,745 | 428,300 |
| 2014/07/09 | 2,833 | 2,916 | 2,833 | 2,856 | 163,600 |
| 2014/07/08 | 2,812 | 2,838 | 2,791 | 2,833 | 124,300 |
| 2014/07/07 | 2,828 | 2,860 | 2,818 | 2,843 | 65,900 |
| 2014/07/04 | 2,843 | 2,843 | 2,817 | 2,824 | 46,100 |
| 2014/07/03 | 2,817 | 2,834 | 2,780 | 2,820 | 163,600 |
| 2014/07/02 | 2,883 | 2,883 | 2,816 | 2,838 | 140,800 |
| 2014/07/01 | 2,780 | 2,867 | 2,780 | 2,854 | 230,800 |
| 2014/06/30 | 2,725 | 2,774 | 2,684 | 2,765 | 156,600 |
| 2014/06/27 | 2,731 | 2,732 | 2,682 | 2,706 | 165,100 |
| 2014/06/26 | 2,720 | 2,757 | 2,702 | 2,734 | 140,500 |
| 2014/06/25 | 2,660 | 2,740 | 2,647 | 2,691 | 240,800 |
| 2014/06/24 | 2,662 | 2,670 | 2,633 | 2,654 | 137,500 |
| 2014/06/23 | 2,700 | 2,700 | 2,631 | 2,662 | 219,200 |
| 2014/06/20 | 2,613 | 2,675 | 2,609 | 2,665 | 152,900 |
| 2014/06/19 | 2,599 | 2,640 | 2,585 | 2,615 | 72,500 |
| 2014/06/18 | 2,562 | 2,600 | 2,545 | 2,592 | 51,200 |
| 2014/06/17 | 2,586 | 2,586 | 2,544 | 2,565 | 94,800 |
| 2014/06/16 | 2,586 | 2,599 | 2,552 | 2,572 | 45,800 |
| 2014/06/13 | 2,542 | 2,597 | 2,542 | 2,589 | 80,900 |
| 2014/06/12 | 2,571 | 2,593 | 2,560 | 2,575 | 82,400 |
| 2014/06/11 | 2,554 | 2,600 | 2,554 | 2,577 | 87,700 |
| 2014/06/10 | 2,579 | 2,605 | 2,529 | 2,541 | 111,200 |
| 2014/06/09 | 2,601 | 2,607 | 2,557 | 2,585 | 50,600 |
| 2014/06/06 | 2,596 | 2,617 | 2,572 | 2,601 | 65,100 |
| 2014/06/05 | 2,618 | 2,618 | 2,564 | 2,585 | 36,100 |
| 2014/06/04 | 2,600 | 2,613 | 2,575 | 2,595 | 57,100 |
| 2014/06/03 | 2,600 | 2,600 | 2,530 | 2,587 | 101,100 |
| 2014/06/02 | 2,554 | 2,577 | 2,538 | 2,569 | 78,100 |
| 2014/05/30 | 2,530 | 2,560 | 2,501 | 2,523 | 93,300 |
| 2014/05/29 | 2,481 | 2,546 | 2,467 | 2,522 | 139,500 |
| 2014/05/28 | 2,469 | 2,499 | 2,459 | 2,477 | 134,100 |
| 2014/05/27 | 2,418 | 2,462 | 2,410 | 2,439 | 103,500 |
| 2014/05/26 | 2,417 | 2,418 | 2,389 | 2,418 | 76,700 |
| 2014/05/23 | 2,404 | 2,421 | 2,377 | 2,390 | 75,500 |
| 2014/05/22 | 2,403 | 2,405 | 2,367 | 2,397 | 108,100 |
| 2014/05/21 | 2,382 | 2,404 | 2,374 | 2,403 | 185,900 |
| 2014/05/20 | 2,423 | 2,425 | 2,370 | 2,382 | 84,200 |
| 2014/05/19 | 2,401 | 2,435 | 2,384 | 2,395 | 118,800 |
| 2014/05/16 | 2,430 | 2,438 | 2,397 | 2,423 | 99,600 |
| 2014/05/15 | 2,457 | 2,475 | 2,443 | 2,463 | 37,500 |
| 2014/05/14 | 2,459 | 2,509 | 2,457 | 2,503 | 103,800 |
| 2014/05/13 | 2,480 | 2,509 | 2,468 | 2,470 | 54,000 |
| 2014/05/12 | 2,470 | 2,478 | 2,450 | 2,459 | 94,300 |
| 2014/05/09 | 2,497 | 2,512 | 2,472 | 2,480 | 64,900 |
| 2014/05/08 | 2,506 | 2,549 | 2,501 | 2,516 | 80,200 |
| 2014/05/07 | 2,538 | 2,558 | 2,487 | 2,497 | 211,500 |
| 2014/05/02 | 2,604 | 2,604 | 2,550 | 2,588 | 160,100 |
| 2014/05/01 | 2,600 | 2,634 | 2,577 | 2,617 | 159,600 |
| 2014/04/30 | 2,535 | 2,565 | 2,520 | 2,557 | 184,700 |
| 2014/04/28 | 2,532 | 2,575 | 2,511 | 2,521 | 240,400 |
| 2014/04/25 | 2,350 | 2,484 | 2,344 | 2,481 | 322,100 |
| 2014/04/24 | 2,428 | 2,428 | 2,340 | 2,342 | 229,500 |
| 2014/04/23 | 2,330 | 2,370 | 2,325 | 2,328 | 146,000 |
| 2014/04/22 | 2,339 | 2,363 | 2,321 | 2,325 | 98,400 |
| 2014/04/21 | 2,364 | 2,367 | 2,325 | 2,325 | 73,400 |
| 2014/04/18 | 2,361 | 2,366 | 2,346 | 2,364 | 40,100 |
| 2014/04/17 | 2,353 | 2,400 | 2,334 | 2,361 | 86,400 |
| 2014/04/16 | 2,325 | 2,369 | 2,325 | 2,367 | 75,000 |
| 2014/04/15 | 2,364 | 2,377 | 2,305 | 2,320 | 212,300 |
| 2014/04/14 | 2,365 | 2,408 | 2,365 | 2,371 | 101,400 |
| 2014/04/11 | 2,316 | 2,397 | 2,304 | 2,380 | 230,600 |
| 2014/04/10 | 2,397 | 2,406 | 2,320 | 2,340 | 238,800 |
| 2014/04/09 | 2,375 | 2,400 | 2,350 | 2,368 | 162,500 |
| 2014/04/08 | 2,402 | 2,411 | 2,380 | 2,395 | 158,300 |
| 2014/04/07 | 2,466 | 2,466 | 2,407 | 2,424 | 131,200 |
| 2014/04/04 | 2,451 | 2,480 | 2,426 | 2,466 | 353,900 |
| 2014/04/03 | 2,421 | 2,467 | 2,420 | 2,451 | 330,800 |
| 2014/04/02 | 2,369 | 2,411 | 2,339 | 2,402 | 305,500 |
| 2014/04/01 | 2,336 | 2,344 | 2,320 | 2,342 | 131,700 |
| 2014/03/31 | 2,368 | 2,373 | 2,323 | 2,340 | 211,100 |
| 2014/03/28 | 2,254 | 2,384 | 2,250 | 2,372 | 341,300 |
| 2014/03/27 | 2,313 | 2,316 | 2,249 | 2,266 | 272,600 |
| 2014/03/26 | 2,283 | 2,317 | 2,263 | 2,316 | 308,800 |
| 2014/03/25 | 2,346 | 2,346 | 2,277 | 2,333 | 338,700 |
| 2014/03/24 | 2,400 | 2,419 | 2,372 | 2,393 | 234,400 |
| 2014/03/20 | 2,458 | 2,464 | 2,399 | 2,399 | 110,800 |
| 2014/03/19 | 2,467 | 2,471 | 2,430 | 2,430 | 139,900 |
| 2014/03/18 | 2,500 | 2,500 | 2,448 | 2,457 | 190,200 |
| 2014/03/17 | 2,465 | 2,516 | 2,450 | 2,462 | 133,200 |
| 2014/03/14 | 2,511 | 2,534 | 2,470 | 2,478 | 185,300 |
| 2014/03/13 | 2,590 | 2,620 | 2,550 | 2,561 | 137,800 |
| 2014/03/12 | 2,647 | 2,653 | 2,608 | 2,614 | 49,900 |
| 2014/03/11 | 2,680 | 2,706 | 2,665 | 2,697 | 68,900 |
| 2014/03/10 | 2,663 | 2,676 | 2,655 | 2,669 | 30,700 |
| 2014/03/07 | 2,673 | 2,682 | 2,660 | 2,681 | 37,200 |
| 2014/03/06 | 2,632 | 2,672 | 2,601 | 2,664 | 93,100 |
| 2014/03/05 | 2,653 | 2,676 | 2,628 | 2,635 | 99,600 |
| 2014/03/04 | 2,577 | 2,641 | 2,527 | 2,634 | 87,200 |
| 2014/03/03 | 2,672 | 2,672 | 2,586 | 2,615 | 118,000 |
| 2014/02/28 | 2,685 | 2,685 | 2,637 | 2,660 | 99,700 |
| 2014/02/27 | 2,712 | 2,757 | 2,673 | 2,686 | 118,700 |
| 2014/02/26 | 2,730 | 2,730 | 2,658 | 2,677 | 185,700 |
| 2014/02/25 | 2,733 | 2,770 | 2,710 | 2,733 | 166,400 |
| 2014/02/24 | 2,710 | 2,745 | 2,675 | 2,715 | 87,600 |
| 2014/02/21 | 2,702 | 2,775 | 2,695 | 2,760 | 91,300 |
| 2014/02/20 | 2,714 | 2,725 | 2,655 | 2,675 | 216,800 |
| 2014/02/19 | 2,711 | 2,763 | 2,682 | 2,719 | 196,400 |
| 2014/02/18 | 2,700 | 2,727 | 2,676 | 2,719 | 101,300 |
| 2014/02/17 | 2,652 | 2,669 | 2,619 | 2,644 | 87,000 |
| 2014/02/14 | 2,650 | 2,670 | 2,607 | 2,631 | 113,100 |
| 2014/02/13 | 2,730 | 2,730 | 2,616 | 2,632 | 174,400 |
| 2014/02/12 | 2,769 | 2,789 | 2,700 | 2,723 | 202,900 |
| 2014/02/10 | 2,605 | 2,620 | 2,567 | 2,619 | 75,200 |
| 2014/02/07 | 2,585 | 2,630 | 2,554 | 2,572 | 144,800 |
| 2014/02/06 | 2,544 | 2,578 | 2,523 | 2,561 | 149,900 |
| 2014/02/05 | 2,506 | 2,568 | 2,506 | 2,549 | 167,000 |
| 2014/02/04 | 2,519 | 2,610 | 2,490 | 2,508 | 208,400 |
| 2014/02/03 | 2,583 | 2,674 | 2,569 | 2,600 | 304,400 |
| 2014/01/31 | 2,774 | 2,779 | 2,551 | 2,633 | 336,800 |
| 2014/01/30 | 2,473 | 2,670 | 2,465 | 2,662 | 461,500 |
| 2014/01/29 | 2,512 | 2,580 | 2,510 | 2,575 | 163,500 |
| 2014/01/28 | 2,519 | 2,562 | 2,478 | 2,480 | 184,700 |
| 2014/01/27 | 2,549 | 2,579 | 2,511 | 2,525 | 183,100 |
| 2014/01/24 | 2,565 | 2,627 | 2,559 | 2,598 | 123,700 |
| 2014/01/23 | 2,648 | 2,698 | 2,621 | 2,630 | 218,300 |
| 2014/01/22 | 2,624 | 2,687 | 2,600 | 2,644 | 173,300 |
| 2014/01/21 | 2,571 | 2,679 | 2,529 | 2,665 | 202,400 |
| 2014/01/20 | 2,619 | 2,619 | 2,526 | 2,550 | 287,400 |
| 2014/01/17 | 2,509 | 2,553 | 2,499 | 2,547 | 385,900 |
| 2014/01/16 | 2,406 | 2,479 | 2,406 | 2,467 | 371,800 |
| 2014/01/15 | 2,357 | 2,399 | 2,342 | 2,386 | 185,600 |
| 2014/01/14 | 2,317 | 2,357 | 2,300 | 2,334 | 103,900 |
| 2014/01/10 | 2,371 | 2,390 | 2,346 | 2,373 | 287,100 |
| 2014/01/09 | 2,380 | 2,412 | 2,359 | 2,407 | 107,600 |
| 2014/01/08 | 2,385 | 2,391 | 2,350 | 2,372 | 70,500 |
| 2014/01/07 | 2,364 | 2,408 | 2,364 | 2,381 | 127,300 |
| 2014/01/06 | 2,350 | 2,374 | 2,333 | 2,350 | 90,100 |