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 |
|---|---|---|---|---|---|
| 2015/12/30 | 2,767 | 2,785 | 2,685 | 2,770 | 230,200 |
| 2015/12/29 | 2,759 | 2,763 | 2,676 | 2,744 | 281,300 |
| 2015/12/28 | 2,730 | 2,783 | 2,671 | 2,769 | 200,900 |
| 2015/12/28 | 1 -> 2.00 分割 | ||||
| 2015/12/25 | 5,500 | 5,580 | 5,460 | 5,510 | 43,100 |
| 2015/12/24 | 5,720 | 5,720 | 5,460 | 5,500 | 81,900 |
| 2015/12/22 | 5,650 | 5,820 | 5,570 | 5,580 | 109,700 |
| 2015/12/21 | 5,620 | 5,640 | 5,470 | 5,560 | 93,400 |
| 2015/12/18 | 5,680 | 5,800 | 5,630 | 5,650 | 137,300 |
| 2015/12/17 | 5,600 | 5,730 | 5,570 | 5,690 | 118,400 |
| 2015/12/16 | 5,480 | 5,550 | 5,420 | 5,540 | 85,400 |
| 2015/12/15 | 5,470 | 5,580 | 5,420 | 5,430 | 90,600 |
| 2015/12/14 | 5,310 | 5,450 | 5,310 | 5,420 | 104,500 |
| 2015/12/11 | 5,290 | 5,520 | 5,290 | 5,440 | 157,200 |
| 2015/12/10 | 5,460 | 5,530 | 5,420 | 5,490 | 99,700 |
| 2015/12/09 | 5,650 | 5,690 | 5,520 | 5,560 | 128,300 |
| 2015/12/08 | 5,740 | 5,810 | 5,700 | 5,700 | 69,800 |
| 2015/12/07 | 5,780 | 5,840 | 5,750 | 5,760 | 55,300 |
| 2015/12/04 | 5,740 | 5,820 | 5,700 | 5,700 | 87,300 |
| 2015/12/03 | 5,720 | 5,900 | 5,720 | 5,830 | 152,800 |
| 2015/12/02 | 5,730 | 5,760 | 5,660 | 5,730 | 108,300 |
| 2015/12/01 | 5,690 | 5,820 | 5,690 | 5,780 | 124,900 |
| 2015/11/30 | 5,720 | 5,730 | 5,650 | 5,700 | 80,600 |
| 2015/11/27 | 5,800 | 5,810 | 5,640 | 5,690 | 161,400 |
| 2015/11/26 | 5,820 | 5,910 | 5,820 | 5,840 | 108,700 |
| 2015/11/25 | 5,820 | 5,850 | 5,690 | 5,740 | 122,300 |
| 2015/11/24 | 5,750 | 5,890 | 5,750 | 5,840 | 96,400 |
| 2015/11/20 | 5,790 | 5,840 | 5,710 | 5,750 | 92,400 |
| 2015/11/19 | 5,780 | 5,910 | 5,770 | 5,790 | 140,800 |
| 2015/11/18 | 5,710 | 5,810 | 5,670 | 5,690 | 108,400 |
| 2015/11/17 | 5,680 | 5,740 | 5,580 | 5,710 | 114,600 |
| 2015/11/16 | 5,600 | 5,680 | 5,540 | 5,660 | 124,100 |
| 2015/11/13 | 5,620 | 5,720 | 5,590 | 5,690 | 101,100 |
| 2015/11/12 | 5,730 | 5,800 | 5,650 | 5,650 | 116,400 |
| 2015/11/11 | 5,610 | 5,710 | 5,600 | 5,690 | 122,400 |
| 2015/11/10 | 5,700 | 5,730 | 5,550 | 5,620 | 231,400 |
| 2015/11/09 | 5,710 | 5,790 | 5,690 | 5,770 | 157,900 |
| 2015/11/06 | 5,710 | 5,750 | 5,630 | 5,730 | 199,900 |
| 2015/11/05 | 5,850 | 5,870 | 5,720 | 5,730 | 202,300 |
| 2015/11/04 | 5,870 | 5,950 | 5,810 | 5,890 | 171,400 |
| 2015/11/02 | 5,780 | 5,910 | 5,780 | 5,870 | 169,500 |
| 2015/10/30 | 5,960 | 6,020 | 5,850 | 5,930 | 336,300 |
| 2015/10/29 | 6,030 | 6,130 | 5,780 | 5,860 | 749,100 |
| 2015/10/28 | 5,500 | 5,940 | 5,420 | 5,930 | 1,047,500 |
| 2015/10/27 | 5,080 | 5,390 | 4,980 | 5,250 | 436,800 |
| 2015/10/26 | 5,030 | 5,090 | 4,980 | 5,090 | 146,500 |
| 2015/10/23 | 5,160 | 5,170 | 4,955 | 5,000 | 208,600 |
| 2015/10/22 | 5,010 | 5,150 | 4,990 | 5,120 | 132,100 |
| 2015/10/21 | 5,070 | 5,070 | 4,925 | 5,010 | 145,500 |
| 2015/10/20 | 5,080 | 5,110 | 5,050 | 5,110 | 110,200 |
| 2015/10/19 | 5,030 | 5,170 | 5,030 | 5,110 | 76,400 |
| 2015/10/16 | 5,130 | 5,210 | 4,975 | 5,020 | 149,400 |
| 2015/10/15 | 4,930 | 5,120 | 4,890 | 5,120 | 83,500 |
| 2015/10/14 | 4,955 | 5,020 | 4,915 | 4,995 | 137,500 |
| 2015/10/13 | 4,925 | 5,020 | 4,915 | 5,000 | 159,000 |
| 2015/10/09 | 4,890 | 4,975 | 4,815 | 4,930 | 214,200 |
| 2015/10/08 | 5,120 | 5,130 | 4,885 | 4,925 | 303,000 |
| 2015/10/07 | 5,380 | 5,420 | 5,120 | 5,170 | 176,900 |
| 2015/10/06 | 5,300 | 5,390 | 5,240 | 5,280 | 187,700 |
| 2015/10/05 | 5,090 | 5,320 | 5,080 | 5,280 | 157,200 |
| 2015/10/02 | 5,080 | 5,220 | 5,050 | 5,070 | 170,200 |
| 2015/10/01 | 5,200 | 5,240 | 5,000 | 5,090 | 173,700 |
| 2015/09/30 | 4,875 | 5,090 | 4,875 | 5,040 | 117,400 |
| 2015/09/29 | 5,000 | 5,000 | 4,835 | 4,855 | 88,100 |
| 2015/09/28 | 5,070 | 5,070 | 4,955 | 5,060 | 63,000 |
| 2015/09/25 | 4,930 | 5,040 | 4,855 | 4,980 | 162,100 |
| 2015/09/24 | 4,825 | 5,020 | 4,825 | 4,935 | 192,900 |
| 2015/09/18 | 4,915 | 4,955 | 4,865 | 4,905 | 141,400 |
| 2015/09/17 | 4,870 | 4,945 | 4,820 | 4,915 | 72,100 |
| 2015/09/16 | 4,850 | 4,905 | 4,795 | 4,850 | 75,700 |
| 2015/09/15 | 4,835 | 4,905 | 4,780 | 4,790 | 141,900 |
| 2015/09/14 | 4,890 | 4,970 | 4,825 | 4,870 | 236,200 |
| 2015/09/11 | 4,420 | 4,660 | 4,420 | 4,645 | 244,300 |
| 2015/09/10 | 4,440 | 4,595 | 4,430 | 4,525 | 205,300 |
| 2015/09/09 | 4,555 | 4,635 | 4,465 | 4,565 | 196,200 |
| 2015/09/08 | 4,570 | 4,615 | 4,460 | 4,485 | 157,300 |
| 2015/09/07 | 4,595 | 4,665 | 4,550 | 4,610 | 205,000 |
| 2015/09/04 | 4,725 | 4,775 | 4,620 | 4,685 | 275,300 |
| 2015/09/03 | 4,700 | 4,975 | 4,690 | 4,795 | 304,400 |
| 2015/09/02 | 4,420 | 4,665 | 4,385 | 4,545 | 208,800 |
| 2015/09/01 | 4,600 | 4,640 | 4,470 | 4,480 | 190,000 |
| 2015/08/31 | 4,660 | 4,700 | 4,580 | 4,695 | 96,600 |
| 2015/08/28 | 4,615 | 4,705 | 4,540 | 4,665 | 165,900 |
| 2015/08/27 | 4,425 | 4,625 | 4,370 | 4,510 | 247,000 |
| 2015/08/26 | 4,075 | 4,395 | 4,070 | 4,355 | 231,500 |
| 2015/08/25 | 4,135 | 4,345 | 4,060 | 4,080 | 169,800 |
| 2015/08/24 | 4,370 | 4,470 | 4,205 | 4,205 | 167,200 |
| 2015/08/21 | 4,510 | 4,580 | 4,500 | 4,505 | 112,200 |
| 2015/08/20 | 4,685 | 4,730 | 4,620 | 4,630 | 89,200 |
| 2015/08/19 | 4,760 | 4,795 | 4,675 | 4,685 | 65,500 |
| 2015/08/18 | 4,855 | 4,855 | 4,760 | 4,780 | 75,200 |
| 2015/08/17 | 4,830 | 4,885 | 4,815 | 4,865 | 96,700 |
| 2015/08/14 | 4,770 | 4,880 | 4,730 | 4,830 | 107,100 |
| 2015/08/13 | 4,725 | 4,770 | 4,680 | 4,750 | 137,800 |
| 2015/08/12 | 4,895 | 4,925 | 4,745 | 4,795 | 97,300 |
| 2015/08/11 | 4,845 | 4,935 | 4,755 | 4,845 | 79,400 |
| 2015/08/10 | 4,760 | 4,855 | 4,755 | 4,840 | 92,100 |
| 2015/08/07 | 4,835 | 4,840 | 4,735 | 4,810 | 120,200 |
| 2015/08/06 | 4,920 | 4,985 | 4,840 | 4,840 | 118,400 |
| 2015/08/05 | 4,875 | 4,925 | 4,835 | 4,920 | 132,600 |
| 2015/08/04 | 4,970 | 5,020 | 4,905 | 4,940 | 140,400 |
| 2015/08/03 | 5,000 | 5,070 | 4,880 | 4,960 | 180,500 |
| 2015/07/31 | 4,965 | 4,990 | 4,815 | 4,895 | 211,500 |
| 2015/07/30 | 4,970 | 5,030 | 4,850 | 4,920 | 209,000 |
| 2015/07/29 | 5,000 | 5,260 | 4,895 | 4,960 | 583,600 |
| 2015/07/28 | 4,415 | 4,845 | 4,240 | 4,700 | 627,900 |
| 2015/07/27 | 4,420 | 4,455 | 4,340 | 4,415 | 245,300 |
| 2015/07/24 | 4,325 | 4,475 | 4,305 | 4,420 | 299,600 |
| 2015/07/23 | 4,280 | 4,325 | 4,270 | 4,305 | 88,600 |
| 2015/07/22 | 4,340 | 4,340 | 4,290 | 4,320 | 65,200 |
| 2015/07/21 | 4,350 | 4,370 | 4,295 | 4,355 | 88,100 |
| 2015/07/17 | 4,270 | 4,375 | 4,260 | 4,310 | 173,600 |
| 2015/07/16 | 4,165 | 4,270 | 4,145 | 4,235 | 126,200 |
| 2015/07/15 | 4,085 | 4,105 | 4,060 | 4,095 | 93,500 |
| 2015/07/14 | 4,035 | 4,070 | 3,995 | 4,045 | 75,000 |
| 2015/07/13 | 3,900 | 4,020 | 3,900 | 4,005 | 60,200 |
| 2015/07/10 | 3,880 | 3,940 | 3,865 | 3,875 | 75,500 |
| 2015/07/09 | 3,805 | 3,880 | 3,750 | 3,880 | 99,100 |
| 2015/07/08 | 4,065 | 4,065 | 3,910 | 3,925 | 126,100 |
| 2015/07/07 | 4,080 | 4,105 | 4,040 | 4,090 | 80,200 |
| 2015/07/06 | 4,095 | 4,130 | 4,060 | 4,080 | 112,100 |
| 2015/07/03 | 4,160 | 4,175 | 4,090 | 4,175 | 139,500 |
| 2015/07/02 | 4,145 | 4,185 | 4,080 | 4,160 | 135,100 |
| 2015/07/01 | 4,060 | 4,125 | 4,025 | 4,110 | 91,700 |
| 2015/06/30 | 3,925 | 4,065 | 3,920 | 4,050 | 134,500 |
| 2015/06/29 | 3,915 | 3,930 | 3,895 | 3,900 | 98,800 |
| 2015/06/26 | 4,025 | 4,035 | 3,975 | 4,030 | 114,100 |
| 2015/06/25 | 4,100 | 4,105 | 4,010 | 4,035 | 102,500 |
| 2015/06/24 | 4,055 | 4,110 | 4,030 | 4,110 | 153,800 |
| 2015/06/23 | 4,050 | 4,065 | 4,020 | 4,050 | 105,400 |
| 2015/06/22 | 4,005 | 4,035 | 3,985 | 4,030 | 99,500 |
| 2015/06/19 | 4,035 | 4,035 | 3,975 | 3,985 | 91,900 |
| 2015/06/18 | 3,940 | 3,980 | 3,910 | 3,970 | 98,100 |
| 2015/06/17 | 3,930 | 3,995 | 3,915 | 3,980 | 99,900 |
| 2015/06/16 | 3,995 | 4,010 | 3,930 | 3,940 | 60,800 |
| 2015/06/15 | 3,980 | 4,010 | 3,960 | 3,995 | 67,400 |
| 2015/06/12 | 3,910 | 4,015 | 3,910 | 4,000 | 171,700 |
| 2015/06/11 | 3,860 | 3,880 | 3,835 | 3,880 | 90,300 |
| 2015/06/10 | 3,880 | 3,905 | 3,840 | 3,865 | 119,800 |
| 2015/06/09 | 3,950 | 3,950 | 3,840 | 3,855 | 252,600 |
| 2015/06/08 | 4,050 | 4,050 | 3,985 | 4,015 | 89,600 |
| 2015/06/05 | 3,995 | 4,085 | 3,995 | 4,075 | 107,900 |
| 2015/06/04 | 4,025 | 4,025 | 3,945 | 4,010 | 125,900 |
| 2015/06/03 | 4,000 | 4,025 | 3,940 | 3,970 | 158,900 |
| 2015/06/02 | 4,045 | 4,110 | 4,020 | 4,065 | 151,600 |
| 2015/06/01 | 4,025 | 4,070 | 3,960 | 4,040 | 125,900 |
| 2015/05/29 | 3,985 | 4,035 | 3,930 | 4,025 | 182,800 |
| 2015/05/28 | 4,070 | 4,070 | 3,980 | 4,025 | 166,500 |
| 2015/05/27 | 4,055 | 4,065 | 3,985 | 4,010 | 168,400 |
| 2015/05/26 | 4,125 | 4,125 | 4,050 | 4,110 | 65,600 |
| 2015/05/25 | 4,145 | 4,195 | 4,115 | 4,135 | 75,900 |
| 2015/05/22 | 4,135 | 4,145 | 4,095 | 4,140 | 87,400 |
| 2015/05/21 | 4,175 | 4,180 | 4,105 | 4,130 | 111,100 |
| 2015/05/20 | 4,100 | 4,150 | 4,100 | 4,145 | 67,300 |
| 2015/05/19 | 4,090 | 4,100 | 4,065 | 4,080 | 71,700 |
| 2015/05/18 | 4,080 | 4,090 | 4,025 | 4,050 | 63,900 |
| 2015/05/15 | 3,975 | 4,070 | 3,960 | 4,055 | 87,400 |
| 2015/05/14 | 3,955 | 3,975 | 3,920 | 3,955 | 106,900 |
| 2015/05/13 | 3,945 | 3,995 | 3,930 | 3,985 | 106,300 |
| 2015/05/12 | 3,970 | 4,000 | 3,940 | 3,970 | 114,800 |
| 2015/05/11 | 3,930 | 4,005 | 3,930 | 4,000 | 108,500 |
| 2015/05/08 | 3,945 | 3,950 | 3,875 | 3,925 | 135,300 |
| 2015/05/07 | 4,000 | 4,085 | 3,960 | 3,975 | 168,500 |
| 2015/05/01 | 4,045 | 4,050 | 3,915 | 3,950 | 243,500 |
| 2015/04/30 | 4,065 | 4,080 | 3,975 | 4,030 | 327,500 |
| 2015/04/28 | 3,915 | 4,035 | 3,880 | 3,920 | 369,100 |
| 2015/04/27 | 3,850 | 3,920 | 3,830 | 3,860 | 218,400 |
| 2015/04/24 | 3,765 | 3,835 | 3,760 | 3,810 | 162,900 |
| 2015/04/23 | 3,790 | 3,790 | 3,720 | 3,735 | 106,600 |
| 2015/04/22 | 3,760 | 3,775 | 3,710 | 3,730 | 97,700 |
| 2015/04/21 | 3,725 | 3,785 | 3,705 | 3,745 | 70,500 |
| 2015/04/20 | 3,665 | 3,725 | 3,655 | 3,670 | 161,000 |
| 2015/04/17 | 3,745 | 3,795 | 3,705 | 3,705 | 163,600 |
| 2015/04/16 | 3,765 | 3,820 | 3,660 | 3,730 | 237,600 |
| 2015/04/15 | 3,820 | 3,845 | 3,755 | 3,755 | 190,900 |
| 2015/04/14 | 3,880 | 3,980 | 3,880 | 3,880 | 164,900 |
| 2015/04/13 | 3,885 | 3,925 | 3,845 | 3,860 | 142,600 |
| 2015/04/10 | 3,960 | 3,990 | 3,870 | 3,885 | 216,700 |
| 2015/04/09 | 3,920 | 3,945 | 3,875 | 3,940 | 216,600 |
| 2015/04/08 | 3,915 | 3,950 | 3,880 | 3,940 | 151,800 |
| 2015/04/07 | 3,850 | 3,900 | 3,845 | 3,900 | 181,200 |
| 2015/04/06 | 3,780 | 3,845 | 3,780 | 3,815 | 121,000 |
| 2015/04/03 | 3,800 | 3,820 | 3,710 | 3,780 | 228,400 |
| 2015/04/02 | 3,710 | 3,900 | 3,700 | 3,815 | 411,000 |
| 2015/04/01 | 3,705 | 3,705 | 3,595 | 3,605 | 125,700 |
| 2015/03/31 | 3,730 | 3,750 | 3,665 | 3,705 | 128,100 |
| 2015/03/30 | 3,595 | 3,695 | 3,585 | 3,665 | 119,500 |
| 2015/03/27 | 3,575 | 3,640 | 3,570 | 3,595 | 160,100 |
| 2015/03/26 | 3,625 | 3,670 | 3,565 | 3,575 | 125,200 |
| 2015/03/25 | 3,670 | 3,680 | 3,580 | 3,620 | 118,300 |
| 2015/03/24 | 3,650 | 3,690 | 3,650 | 3,660 | 69,500 |
| 2015/03/23 | 3,725 | 3,745 | 3,650 | 3,665 | 115,400 |
| 2015/03/20 | 3,655 | 3,685 | 3,615 | 3,680 | 119,700 |
| 2015/03/19 | 3,680 | 3,695 | 3,605 | 3,615 | 83,900 |
| 2015/03/18 | 3,610 | 3,665 | 3,600 | 3,655 | 143,100 |
| 2015/03/17 | 3,590 | 3,590 | 3,555 | 3,565 | 84,900 |
| 2015/03/16 | 3,545 | 3,580 | 3,545 | 3,555 | 85,400 |
| 2015/03/13 | 3,575 | 3,600 | 3,570 | 3,580 | 135,400 |
| 2015/03/12 | 3,540 | 3,565 | 3,525 | 3,545 | 152,900 |
| 2015/03/11 | 3,545 | 3,595 | 3,530 | 3,540 | 114,900 |
| 2015/03/10 | 3,595 | 3,615 | 3,525 | 3,530 | 101,400 |
| 2015/03/09 | 3,520 | 3,600 | 3,520 | 3,570 | 123,700 |
| 2015/03/06 | 3,460 | 3,520 | 3,450 | 3,515 | 160,400 |
| 2015/03/05 | 3,400 | 3,460 | 3,380 | 3,440 | 179,000 |
| 2015/03/04 | 3,450 | 3,470 | 3,385 | 3,455 | 229,200 |
| 2015/03/03 | 3,400 | 3,405 | 3,350 | 3,380 | 145,800 |
| 2015/03/02 | 3,315 | 3,430 | 3,315 | 3,420 | 147,900 |
| 2015/02/27 | 3,325 | 3,390 | 3,325 | 3,350 | 163,000 |
| 2015/02/26 | 3,345 | 3,370 | 3,300 | 3,320 | 201,000 |
| 2015/02/25 | 3,445 | 3,480 | 3,370 | 3,385 | 143,000 |
| 2015/02/24 | 3,415 | 3,420 | 3,370 | 3,405 | 131,900 |
| 2015/02/23 | 3,420 | 3,425 | 3,360 | 3,405 | 131,000 |
| 2015/02/20 | 3,395 | 3,410 | 3,340 | 3,410 | 134,700 |
| 2015/02/19 | 3,345 | 3,395 | 3,320 | 3,395 | 193,400 |
| 2015/02/18 | 3,275 | 3,350 | 3,260 | 3,340 | 222,100 |
| 2015/02/17 | 3,240 | 3,250 | 3,215 | 3,240 | 142,600 |
| 2015/02/16 | 3,275 | 3,275 | 3,205 | 3,250 | 238,900 |
| 2015/02/13 | 3,200 | 3,275 | 3,190 | 3,270 | 158,400 |
| 2015/02/12 | 3,260 | 3,260 | 3,190 | 3,205 | 197,400 |
| 2015/02/10 | 3,240 | 3,265 | 3,200 | 3,230 | 169,000 |
| 2015/02/09 | 3,300 | 3,300 | 3,200 | 3,240 | 224,800 |
| 2015/02/06 | 3,135 | 3,210 | 3,120 | 3,210 | 271,400 |
| 2015/02/05 | 3,095 | 3,150 | 3,090 | 3,100 | 271,300 |
| 2015/02/04 | 3,075 | 3,140 | 3,055 | 3,110 | 254,300 |
| 2015/02/03 | 2,999 | 3,030 | 2,982 | 3,005 | 264,900 |
| 2015/02/02 | 2,801 | 3,030 | 2,750 | 3,000 | 515,900 |
| 2015/01/30 | 3,080 | 3,080 | 2,828 | 2,877 | 837,400 |
| 2015/01/29 | 3,090 | 3,100 | 2,920 | 2,959 | 528,100 |
| 2015/01/28 | 3,050 | 3,125 | 3,040 | 3,100 | 174,400 |
| 2015/01/27 | 3,015 | 3,065 | 2,999 | 3,060 | 229,200 |
| 2015/01/26 | 3,030 | 3,060 | 2,970 | 2,983 | 186,300 |
| 2015/01/23 | 3,045 | 3,070 | 3,040 | 3,060 | 159,200 |
| 2015/01/22 | 3,065 | 3,070 | 2,991 | 3,020 | 185,000 |
| 2015/01/21 | 3,125 | 3,130 | 3,060 | 3,090 | 124,700 |
| 2015/01/20 | 3,090 | 3,145 | 3,080 | 3,135 | 105,600 |
| 2015/01/19 | 3,145 | 3,145 | 3,065 | 3,080 | 159,600 |
| 2015/01/16 | 3,040 | 3,145 | 3,040 | 3,125 | 167,800 |
| 2015/01/15 | 3,080 | 3,105 | 3,020 | 3,055 | 207,000 |
| 2015/01/14 | 3,080 | 3,165 | 3,080 | 3,100 | 145,800 |
| 2015/01/13 | 3,145 | 3,180 | 3,085 | 3,115 | 207,700 |
| 2015/01/09 | 3,200 | 3,225 | 3,170 | 3,185 | 159,300 |
| 2015/01/08 | 3,165 | 3,225 | 3,140 | 3,185 | 133,300 |
| 2015/01/07 | 3,210 | 3,265 | 3,125 | 3,135 | 230,300 |
| 2015/01/06 | 3,300 | 3,300 | 3,225 | 3,225 | 152,700 |
| 2015/01/05 | 3,265 | 3,325 | 3,250 | 3,300 | 118,800 |