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 |
|---|---|---|---|---|---|
| 2018/12/28 | 2,639 | 2,650 | 2,597 | 2,640 | 182,900 |
| 2018/12/27 | 2,580 | 2,645 | 2,580 | 2,637 | 161,600 |
| 2018/12/26 | 2,448 | 2,533 | 2,440 | 2,496 | 165,200 |
| 2018/12/25 | 2,496 | 2,496 | 2,408 | 2,454 | 218,200 |
| 2018/12/21 | 2,622 | 2,663 | 2,507 | 2,591 | 331,100 |
| 2018/12/20 | 2,728 | 2,746 | 2,657 | 2,672 | 258,400 |
| 2018/12/19 | 2,775 | 2,813 | 2,746 | 2,778 | 175,900 |
| 2018/12/18 | 2,905 | 2,905 | 2,765 | 2,772 | 281,400 |
| 2018/12/17 | 2,915 | 2,916 | 2,851 | 2,855 | 159,000 |
| 2018/12/14 | 2,989 | 2,991 | 2,916 | 2,919 | 162,000 |
| 2018/12/13 | 2,992 | 3,035 | 2,975 | 2,989 | 224,000 |
| 2018/12/12 | 2,953 | 2,992 | 2,940 | 2,976 | 223,500 |
| 2018/12/11 | 2,930 | 2,945 | 2,898 | 2,923 | 141,900 |
| 2018/12/10 | 2,960 | 2,966 | 2,923 | 2,945 | 151,700 |
| 2018/12/07 | 2,996 | 3,035 | 2,945 | 3,000 | 324,500 |
| 2018/12/06 | 3,045 | 3,050 | 2,966 | 3,010 | 232,500 |
| 2018/12/05 | 3,065 | 3,095 | 3,025 | 3,075 | 257,300 |
| 2018/12/04 | 3,205 | 3,255 | 3,135 | 3,135 | 300,600 |
| 2018/12/03 | 3,310 | 3,330 | 3,260 | 3,275 | 203,200 |
| 2018/11/30 | 3,210 | 3,255 | 3,185 | 3,245 | 236,900 |
| 2018/11/29 | 3,320 | 3,350 | 3,230 | 3,235 | 280,500 |
| 2018/11/28 | 3,370 | 3,375 | 3,315 | 3,325 | 275,500 |
| 2018/11/27 | 3,305 | 3,360 | 3,270 | 3,345 | 399,900 |
| 2018/11/26 | 3,210 | 3,250 | 3,195 | 3,215 | 130,700 |
| 2018/11/22 | 3,165 | 3,235 | 3,160 | 3,220 | 129,200 |
| 2018/11/21 | 3,120 | 3,175 | 3,110 | 3,155 | 147,700 |
| 2018/11/20 | 3,220 | 3,235 | 3,135 | 3,165 | 194,400 |
| 2018/11/19 | 3,170 | 3,240 | 3,160 | 3,225 | 148,300 |
| 2018/11/16 | 3,235 | 3,265 | 3,185 | 3,200 | 197,900 |
| 2018/11/15 | 3,170 | 3,250 | 3,165 | 3,225 | 156,100 |
| 2018/11/14 | 3,295 | 3,300 | 3,210 | 3,210 | 259,000 |
| 2018/11/13 | 3,220 | 3,295 | 3,150 | 3,280 | 272,600 |
| 2018/11/12 | 3,285 | 3,310 | 3,255 | 3,280 | 180,400 |
| 2018/11/09 | 3,295 | 3,350 | 3,275 | 3,320 | 210,400 |
| 2018/11/08 | 3,305 | 3,360 | 3,295 | 3,320 | 234,200 |
| 2018/11/07 | 3,280 | 3,310 | 3,230 | 3,265 | 353,600 |
| 2018/11/06 | 3,280 | 3,315 | 3,270 | 3,295 | 142,100 |
| 2018/11/05 | 3,305 | 3,340 | 3,290 | 3,290 | 219,000 |
| 2018/11/02 | 3,245 | 3,345 | 3,240 | 3,320 | 350,200 |
| 2018/11/01 | 3,345 | 3,365 | 3,250 | 3,280 | 561,800 |
| 2018/10/31 | 3,370 | 3,465 | 3,295 | 3,375 | 924,000 |
| 2018/10/30 | 2,944 | 3,125 | 2,922 | 3,090 | 612,200 |
| 2018/10/29 | 3,110 | 3,120 | 2,987 | 2,995 | 499,400 |
| 2018/10/26 | 3,195 | 3,220 | 3,075 | 3,095 | 543,200 |
| 2018/10/25 | 3,240 | 3,270 | 3,195 | 3,200 | 371,200 |
| 2018/10/24 | 3,445 | 3,475 | 3,320 | 3,375 | 266,000 |
| 2018/10/23 | 3,470 | 3,515 | 3,420 | 3,450 | 203,300 |
| 2018/10/22 | 3,420 | 3,525 | 3,405 | 3,505 | 174,400 |
| 2018/10/19 | 3,420 | 3,465 | 3,375 | 3,450 | 162,100 |
| 2018/10/18 | 3,485 | 3,530 | 3,465 | 3,470 | 137,700 |
| 2018/10/17 | 3,410 | 3,490 | 3,405 | 3,460 | 181,900 |
| 2018/10/16 | 3,380 | 3,400 | 3,320 | 3,340 | 254,200 |
| 2018/10/15 | 3,430 | 3,460 | 3,395 | 3,395 | 166,100 |
| 2018/10/12 | 3,380 | 3,510 | 3,380 | 3,475 | 203,100 |
| 2018/10/11 | 3,410 | 3,420 | 3,350 | 3,380 | 327,700 |
| 2018/10/10 | 3,525 | 3,535 | 3,465 | 3,520 | 182,900 |
| 2018/10/09 | 3,580 | 3,595 | 3,475 | 3,500 | 236,500 |
| 2018/10/05 | 3,600 | 3,670 | 3,585 | 3,650 | 310,100 |
| 2018/10/04 | 3,700 | 3,700 | 3,620 | 3,640 | 321,200 |
| 2018/10/03 | 3,715 | 3,730 | 3,640 | 3,655 | 183,900 |
| 2018/10/02 | 3,720 | 3,750 | 3,680 | 3,705 | 170,100 |
| 2018/10/01 | 3,655 | 3,725 | 3,650 | 3,690 | 162,300 |
| 2018/09/28 | 3,635 | 3,695 | 3,630 | 3,670 | 212,800 |
| 2018/09/27 | 3,660 | 3,665 | 3,600 | 3,610 | 260,600 |
| 2018/09/26 | 3,615 | 3,680 | 3,600 | 3,670 | 171,300 |
| 2018/09/25 | 3,575 | 3,620 | 3,545 | 3,615 | 251,700 |
| 2018/09/21 | 3,610 | 3,630 | 3,555 | 3,610 | 286,600 |
| 2018/09/20 | 3,600 | 3,605 | 3,535 | 3,580 | 207,700 |
| 2018/09/19 | 3,615 | 3,640 | 3,560 | 3,600 | 259,300 |
| 2018/09/18 | 3,500 | 3,610 | 3,500 | 3,595 | 319,800 |
| 2018/09/14 | 3,485 | 3,485 | 3,420 | 3,460 | 291,700 |
| 2018/09/13 | 3,495 | 3,540 | 3,470 | 3,480 | 219,600 |
| 2018/09/12 | 3,500 | 3,575 | 3,490 | 3,545 | 209,300 |
| 2018/09/11 | 3,435 | 3,500 | 3,415 | 3,490 | 148,000 |
| 2018/09/10 | 3,420 | 3,445 | 3,400 | 3,435 | 94,600 |
| 2018/09/07 | 3,395 | 3,460 | 3,390 | 3,435 | 114,300 |
| 2018/09/06 | 3,400 | 3,445 | 3,370 | 3,435 | 182,100 |
| 2018/09/05 | 3,505 | 3,520 | 3,440 | 3,460 | 191,000 |
| 2018/09/04 | 3,480 | 3,505 | 3,435 | 3,505 | 170,200 |
| 2018/09/03 | 3,570 | 3,570 | 3,460 | 3,490 | 178,200 |
| 2018/08/31 | 3,550 | 3,615 | 3,550 | 3,595 | 226,100 |
| 2018/08/30 | 3,505 | 3,565 | 3,500 | 3,545 | 188,700 |
| 2018/08/29 | 3,465 | 3,510 | 3,440 | 3,480 | 201,800 |
| 2018/08/28 | 3,535 | 3,545 | 3,455 | 3,485 | 173,500 |
| 2018/08/27 | 3,475 | 3,535 | 3,470 | 3,515 | 136,300 |
| 2018/08/24 | 3,415 | 3,465 | 3,415 | 3,465 | 140,500 |
| 2018/08/23 | 3,375 | 3,425 | 3,375 | 3,400 | 90,100 |
| 2018/08/22 | 3,325 | 3,385 | 3,300 | 3,380 | 109,400 |
| 2018/08/21 | 3,305 | 3,375 | 3,295 | 3,365 | 238,800 |
| 2018/08/20 | 3,300 | 3,305 | 3,270 | 3,290 | 83,100 |
| 2018/08/17 | 3,315 | 3,340 | 3,290 | 3,315 | 114,500 |
| 2018/08/16 | 3,335 | 3,345 | 3,290 | 3,305 | 292,400 |
| 2018/08/15 | 3,280 | 3,350 | 3,265 | 3,315 | 289,900 |
| 2018/08/14 | 3,215 | 3,300 | 3,155 | 3,280 | 236,900 |
| 2018/08/13 | 3,280 | 3,285 | 3,215 | 3,220 | 220,700 |
| 2018/08/10 | 3,300 | 3,335 | 3,270 | 3,310 | 252,300 |
| 2018/08/09 | 3,245 | 3,330 | 3,205 | 3,275 | 519,700 |
| 2018/08/08 | 3,320 | 3,320 | 3,210 | 3,250 | 470,600 |
| 2018/08/07 | 3,400 | 3,415 | 3,305 | 3,345 | 316,200 |
| 2018/08/06 | 3,525 | 3,525 | 3,360 | 3,400 | 642,100 |
| 2018/08/03 | 3,385 | 3,435 | 3,280 | 3,420 | 1,507,200 |
| 2018/08/02 | 2,977 | 3,015 | 2,886 | 2,931 | 285,100 |
| 2018/08/01 | 2,967 | 2,994 | 2,935 | 2,975 | 198,000 |
| 2018/07/31 | 2,995 | 2,998 | 2,936 | 2,946 | 200,600 |
| 2018/07/30 | 3,030 | 3,035 | 2,994 | 3,005 | 95,700 |
| 2018/07/27 | 3,050 | 3,050 | 2,990 | 3,015 | 154,600 |
| 2018/07/26 | 3,015 | 3,065 | 3,015 | 3,035 | 123,600 |
| 2018/07/25 | 2,938 | 3,010 | 2,918 | 3,000 | 166,600 |
| 2018/07/24 | 2,979 | 2,982 | 2,911 | 2,919 | 174,500 |
| 2018/07/23 | 2,916 | 2,982 | 2,916 | 2,968 | 141,100 |
| 2018/07/20 | 2,895 | 2,975 | 2,895 | 2,941 | 377,100 |
| 2018/07/19 | 2,979 | 3,050 | 2,977 | 3,015 | 159,600 |
| 2018/07/18 | 2,955 | 3,015 | 2,955 | 2,982 | 142,600 |
| 2018/07/17 | 2,988 | 3,005 | 2,949 | 2,955 | 309,900 |
| 2018/07/13 | 2,952 | 2,982 | 2,909 | 2,958 | 233,200 |
| 2018/07/12 | 2,818 | 2,925 | 2,808 | 2,902 | 265,000 |
| 2018/07/11 | 2,760 | 2,813 | 2,745 | 2,803 | 221,700 |
| 2018/07/10 | 2,805 | 2,826 | 2,773 | 2,810 | 234,200 |
| 2018/07/09 | 2,726 | 2,785 | 2,723 | 2,784 | 122,900 |
| 2018/07/06 | 2,750 | 2,753 | 2,690 | 2,717 | 183,500 |
| 2018/07/05 | 2,791 | 2,791 | 2,723 | 2,732 | 115,500 |
| 2018/07/04 | 2,769 | 2,823 | 2,762 | 2,809 | 155,500 |
| 2018/07/03 | 2,776 | 2,789 | 2,740 | 2,766 | 111,700 |
| 2018/07/02 | 2,795 | 2,824 | 2,755 | 2,762 | 115,600 |
| 2018/06/29 | 2,815 | 2,820 | 2,753 | 2,793 | 385,600 |
| 2018/06/28 | 2,881 | 2,881 | 2,815 | 2,846 | 170,500 |
| 2018/06/27 | 2,859 | 2,942 | 2,859 | 2,906 | 214,100 |
| 2018/06/26 | 2,827 | 2,844 | 2,797 | 2,840 | 114,800 |
| 2018/06/25 | 2,890 | 2,900 | 2,839 | 2,854 | 144,700 |
| 2018/06/22 | 2,850 | 2,875 | 2,825 | 2,873 | 206,300 |
| 2018/06/21 | 2,918 | 2,925 | 2,871 | 2,876 | 180,700 |
| 2018/06/20 | 2,963 | 2,968 | 2,871 | 2,942 | 215,200 |
| 2018/06/19 | 3,060 | 3,070 | 2,953 | 2,960 | 240,700 |
| 2018/06/18 | 3,055 | 3,090 | 3,045 | 3,090 | 172,600 |
| 2018/06/15 | 3,050 | 3,070 | 3,040 | 3,055 | 170,700 |
| 2018/06/14 | 3,105 | 3,105 | 3,025 | 3,040 | 231,000 |
| 2018/06/13 | 3,115 | 3,135 | 3,085 | 3,115 | 144,500 |
| 2018/06/12 | 3,080 | 3,115 | 3,070 | 3,100 | 170,400 |
| 2018/06/11 | 3,060 | 3,070 | 3,020 | 3,050 | 179,200 |
| 2018/06/08 | 3,035 | 3,085 | 3,025 | 3,035 | 209,600 |
| 2018/06/07 | 3,080 | 3,100 | 3,065 | 3,090 | 210,500 |
| 2018/06/06 | 3,035 | 3,095 | 3,025 | 3,065 | 221,800 |
| 2018/06/05 | 3,040 | 3,045 | 3,025 | 3,040 | 143,800 |
| 2018/06/04 | 3,020 | 3,040 | 3,005 | 3,030 | 161,600 |
| 2018/06/01 | 2,963 | 2,998 | 2,941 | 2,968 | 87,900 |
| 2018/05/31 | 2,915 | 2,974 | 2,897 | 2,963 | 246,200 |
| 2018/05/30 | 2,901 | 2,914 | 2,874 | 2,911 | 188,300 |
| 2018/05/29 | 2,984 | 2,984 | 2,943 | 2,951 | 113,600 |
| 2018/05/28 | 3,025 | 3,035 | 2,984 | 2,994 | 91,900 |
| 2018/05/25 | 3,015 | 3,060 | 3,010 | 3,035 | 159,400 |
| 2018/05/24 | 2,998 | 3,025 | 2,987 | 3,010 | 208,700 |
| 2018/05/23 | 3,010 | 3,035 | 2,992 | 3,020 | 139,800 |
| 2018/05/22 | 3,045 | 3,045 | 3,005 | 3,020 | 79,000 |
| 2018/05/21 | 3,015 | 3,050 | 3,010 | 3,040 | 120,500 |
| 2018/05/18 | 3,030 | 3,040 | 3,005 | 3,015 | 139,500 |
| 2018/05/17 | 3,030 | 3,045 | 3,005 | 3,035 | 106,900 |
| 2018/05/16 | 3,015 | 3,030 | 2,998 | 3,025 | 175,100 |
| 2018/05/15 | 3,040 | 3,045 | 3,000 | 3,010 | 179,900 |
| 2018/05/14 | 3,060 | 3,075 | 3,005 | 3,040 | 212,500 |
| 2018/05/11 | 3,040 | 3,070 | 3,030 | 3,050 | 233,100 |
| 2018/05/10 | 2,950 | 3,050 | 2,942 | 3,045 | 351,000 |
| 2018/05/09 | 3,095 | 3,170 | 3,090 | 3,110 | 250,400 |
| 2018/05/08 | 3,070 | 3,095 | 3,035 | 3,085 | 206,900 |
| 2018/05/07 | 3,055 | 3,095 | 3,050 | 3,095 | 242,300 |
| 2018/05/02 | 3,170 | 3,185 | 3,110 | 3,125 | 216,300 |
| 2018/05/01 | 3,050 | 3,125 | 2,997 | 3,120 | 428,000 |
| 2018/04/27 | 3,030 | 3,185 | 3,030 | 3,170 | 597,300 |
| 2018/04/26 | 3,085 | 3,120 | 2,944 | 3,010 | 715,800 |
| 2018/04/25 | 3,080 | 3,090 | 3,060 | 3,080 | 325,500 |
| 2018/04/24 | 3,110 | 3,125 | 3,085 | 3,100 | 159,000 |
| 2018/04/23 | 3,170 | 3,190 | 3,110 | 3,115 | 217,100 |
| 2018/04/20 | 3,130 | 3,170 | 3,120 | 3,160 | 238,600 |
| 2018/04/19 | 3,140 | 3,170 | 3,135 | 3,160 | 226,200 |
| 2018/04/18 | 3,090 | 3,130 | 3,070 | 3,130 | 293,800 |
| 2018/04/17 | 3,135 | 3,155 | 3,070 | 3,105 | 199,900 |
| 2018/04/16 | 3,100 | 3,140 | 3,080 | 3,135 | 124,400 |
| 2018/04/13 | 3,125 | 3,135 | 3,085 | 3,115 | 192,900 |
| 2018/04/12 | 3,050 | 3,110 | 3,045 | 3,085 | 216,000 |
| 2018/04/11 | 3,125 | 3,135 | 3,005 | 3,050 | 291,500 |
| 2018/04/10 | 3,250 | 3,255 | 3,165 | 3,170 | 223,600 |
| 2018/04/09 | 3,220 | 3,260 | 3,200 | 3,240 | 146,800 |
| 2018/04/06 | 3,190 | 3,240 | 3,165 | 3,220 | 285,300 |
| 2018/04/05 | 3,165 | 3,200 | 3,150 | 3,185 | 215,800 |
| 2018/04/04 | 3,090 | 3,150 | 3,070 | 3,130 | 266,300 |
| 2018/04/03 | 3,010 | 3,085 | 3,010 | 3,065 | 188,000 |
| 2018/04/02 | 3,015 | 3,085 | 3,005 | 3,050 | 211,200 |
| 2018/03/30 | 3,025 | 3,055 | 2,981 | 3,040 | 247,900 |
| 2018/03/29 | 2,929 | 2,991 | 2,907 | 2,990 | 266,700 |
| 2018/03/28 | 2,857 | 2,907 | 2,857 | 2,897 | 109,600 |
| 2018/03/27 | 2,911 | 2,919 | 2,871 | 2,916 | 238,500 |
| 2018/03/26 | 2,850 | 2,866 | 2,770 | 2,866 | 317,500 |
| 2018/03/23 | 2,905 | 2,925 | 2,852 | 2,884 | 289,400 |
| 2018/03/22 | 2,996 | 3,025 | 2,990 | 3,025 | 218,500 |
| 2018/03/20 | 2,989 | 3,030 | 2,949 | 2,994 | 272,600 |
| 2018/03/19 | 3,075 | 3,075 | 3,005 | 3,030 | 209,300 |
| 2018/03/16 | 3,105 | 3,170 | 3,050 | 3,080 | 459,200 |
| 2018/03/15 | 2,913 | 3,030 | 2,912 | 3,010 | 432,000 |
| 2018/03/14 | 2,854 | 2,911 | 2,845 | 2,896 | 297,000 |
| 2018/03/13 | 2,831 | 2,872 | 2,817 | 2,868 | 203,500 |
| 2018/03/12 | 2,827 | 2,840 | 2,812 | 2,834 | 263,300 |
| 2018/03/09 | 2,767 | 2,801 | 2,746 | 2,757 | 225,100 |
| 2018/03/08 | 2,738 | 2,750 | 2,696 | 2,718 | 133,600 |
| 2018/03/07 | 2,730 | 2,769 | 2,720 | 2,729 | 152,100 |
| 2018/03/06 | 2,719 | 2,770 | 2,712 | 2,742 | 187,100 |
| 2018/03/05 | 2,707 | 2,755 | 2,693 | 2,702 | 225,800 |
| 2018/03/02 | 2,731 | 2,759 | 2,728 | 2,751 | 208,600 |
| 2018/03/01 | 2,828 | 2,837 | 2,805 | 2,815 | 175,100 |
| 2018/02/28 | 2,867 | 2,880 | 2,856 | 2,860 | 205,400 |
| 2018/02/27 | 2,890 | 2,916 | 2,856 | 2,895 | 173,900 |
| 2018/02/26 | 2,870 | 2,877 | 2,826 | 2,848 | 313,700 |
| 2018/02/23 | 2,846 | 2,883 | 2,841 | 2,870 | 134,200 |
| 2018/02/22 | 2,865 | 2,881 | 2,839 | 2,850 | 151,600 |
| 2018/02/21 | 2,903 | 2,921 | 2,876 | 2,906 | 182,500 |
| 2018/02/20 | 2,900 | 2,921 | 2,872 | 2,918 | 183,700 |
| 2018/02/19 | 2,881 | 2,935 | 2,862 | 2,931 | 282,200 |
| 2018/02/16 | 2,781 | 2,849 | 2,771 | 2,831 | 253,100 |
| 2018/02/15 | 2,731 | 2,781 | 2,710 | 2,764 | 232,000 |
| 2018/02/14 | 2,737 | 2,742 | 2,695 | 2,706 | 214,700 |
| 2018/02/13 | 2,811 | 2,811 | 2,730 | 2,734 | 254,500 |
| 2018/02/09 | 2,730 | 2,773 | 2,701 | 2,766 | 206,700 |
| 2018/02/08 | 2,792 | 2,849 | 2,792 | 2,829 | 235,800 |
| 2018/02/07 | 2,934 | 2,971 | 2,778 | 2,785 | 307,900 |
| 2018/02/06 | 2,834 | 2,836 | 2,740 | 2,807 | 419,400 |
| 2018/02/05 | 2,956 | 2,980 | 2,929 | 2,934 | 181,200 |
| 2018/02/02 | 3,040 | 3,060 | 2,997 | 3,040 | 184,200 |
| 2018/02/01 | 2,960 | 3,105 | 2,960 | 3,085 | 516,900 |
| 2018/01/31 | 2,920 | 3,085 | 2,900 | 2,930 | 1,081,800 |
| 2018/01/30 | 3,165 | 3,165 | 3,080 | 3,110 | 184,600 |
| 2018/01/29 | 3,180 | 3,180 | 3,125 | 3,175 | 177,200 |
| 2018/01/26 | 3,150 | 3,180 | 3,145 | 3,160 | 226,700 |
| 2018/01/25 | 3,190 | 3,195 | 3,150 | 3,165 | 183,600 |
| 2018/01/24 | 3,240 | 3,275 | 3,215 | 3,260 | 213,000 |
| 2018/01/23 | 3,155 | 3,210 | 3,145 | 3,205 | 129,000 |
| 2018/01/22 | 3,125 | 3,125 | 3,095 | 3,120 | 68,500 |
| 2018/01/19 | 3,115 | 3,130 | 3,095 | 3,115 | 91,200 |
| 2018/01/18 | 3,165 | 3,170 | 3,100 | 3,115 | 160,600 |
| 2018/01/17 | 3,085 | 3,145 | 3,070 | 3,140 | 166,000 |
| 2018/01/16 | 3,070 | 3,110 | 3,030 | 3,070 | 161,200 |
| 2018/01/15 | 3,080 | 3,095 | 3,035 | 3,050 | 146,600 |
| 2018/01/12 | 3,055 | 3,070 | 3,010 | 3,010 | 123,700 |
| 2018/01/11 | 3,100 | 3,100 | 3,045 | 3,070 | 119,200 |
| 2018/01/10 | 3,070 | 3,130 | 3,040 | 3,115 | 258,300 |
| 2018/01/09 | 3,170 | 3,170 | 3,095 | 3,105 | 183,500 |
| 2018/01/05 | 3,180 | 3,180 | 3,115 | 3,145 | 154,100 |
| 2018/01/04 | 3,155 | 3,185 | 3,090 | 3,145 | 246,400 |