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 |
|---|---|---|---|---|---|
| 2019/12/30 | 3,650 | 3,650 | 3,585 | 3,600 | 103,400 |
| 2019/12/27 | 3,620 | 3,640 | 3,610 | 3,615 | 90,900 |
| 2019/12/26 | 3,655 | 3,675 | 3,630 | 3,650 | 84,100 |
| 2019/12/25 | 3,685 | 3,695 | 3,660 | 3,670 | 51,100 |
| 2019/12/24 | 3,690 | 3,695 | 3,650 | 3,685 | 76,100 |
| 2019/12/23 | 3,720 | 3,735 | 3,680 | 3,690 | 69,000 |
| 2019/12/20 | 3,620 | 3,710 | 3,615 | 3,705 | 248,700 |
| 2019/12/19 | 3,645 | 3,675 | 3,625 | 3,625 | 171,300 |
| 2019/12/18 | 3,625 | 3,645 | 3,605 | 3,640 | 174,400 |
| 2019/12/17 | 3,640 | 3,640 | 3,580 | 3,625 | 483,300 |
| 2019/12/16 | 3,620 | 3,685 | 3,590 | 3,605 | 598,000 |
| 2019/12/13 | 3,925 | 3,935 | 3,800 | 3,810 | 225,500 |
| 2019/12/12 | 3,890 | 3,895 | 3,845 | 3,860 | 137,600 |
| 2019/12/11 | 3,845 | 3,915 | 3,840 | 3,885 | 128,600 |
| 2019/12/10 | 3,765 | 3,865 | 3,760 | 3,860 | 143,600 |
| 2019/12/09 | 3,760 | 3,795 | 3,725 | 3,735 | 187,300 |
| 2019/12/06 | 3,805 | 3,805 | 3,740 | 3,785 | 149,600 |
| 2019/12/05 | 3,900 | 3,910 | 3,800 | 3,815 | 176,000 |
| 2019/12/04 | 3,805 | 3,905 | 3,805 | 3,905 | 186,200 |
| 2019/12/03 | 3,780 | 3,840 | 3,770 | 3,840 | 90,100 |
| 2019/12/02 | 3,805 | 3,835 | 3,795 | 3,810 | 69,200 |
| 2019/11/29 | 3,825 | 3,830 | 3,785 | 3,790 | 79,700 |
| 2019/11/28 | 3,805 | 3,835 | 3,785 | 3,810 | 112,600 |
| 2019/11/27 | 3,795 | 3,865 | 3,790 | 3,830 | 174,900 |
| 2019/11/26 | 3,755 | 3,765 | 3,720 | 3,755 | 107,000 |
| 2019/11/25 | 3,820 | 3,820 | 3,725 | 3,740 | 128,900 |
| 2019/11/22 | 3,800 | 3,820 | 3,775 | 3,815 | 147,800 |
| 2019/11/21 | 3,750 | 3,800 | 3,700 | 3,795 | 195,900 |
| 2019/11/20 | 3,705 | 3,735 | 3,685 | 3,735 | 116,300 |
| 2019/11/19 | 3,650 | 3,720 | 3,650 | 3,705 | 197,100 |
| 2019/11/18 | 3,710 | 3,720 | 3,650 | 3,720 | 164,100 |
| 2019/11/15 | 3,705 | 3,725 | 3,680 | 3,705 | 162,800 |
| 2019/11/14 | 3,705 | 3,735 | 3,680 | 3,710 | 128,500 |
| 2019/11/13 | 3,700 | 3,755 | 3,700 | 3,725 | 258,100 |
| 2019/11/12 | 3,645 | 3,675 | 3,630 | 3,640 | 164,500 |
| 2019/11/11 | 3,635 | 3,700 | 3,630 | 3,645 | 225,300 |
| 2019/11/08 | 3,595 | 3,625 | 3,580 | 3,600 | 295,800 |
| 2019/11/07 | 3,520 | 3,525 | 3,480 | 3,525 | 287,800 |
| 2019/11/06 | 3,580 | 3,580 | 3,520 | 3,525 | 218,900 |
| 2019/11/05 | 3,750 | 3,785 | 3,610 | 3,615 | 281,800 |
| 2019/11/01 | 3,720 | 3,820 | 3,695 | 3,715 | 336,300 |
| 2019/10/31 | 3,705 | 3,775 | 3,655 | 3,705 | 419,000 |
| 2019/10/30 | 3,520 | 3,645 | 3,455 | 3,635 | 703,500 |
| 2019/10/29 | 3,495 | 3,540 | 3,470 | 3,485 | 401,400 |
| 2019/10/28 | 3,615 | 3,615 | 3,485 | 3,485 | 312,800 |
| 2019/10/25 | 3,625 | 3,640 | 3,590 | 3,615 | 165,200 |
| 2019/10/24 | 3,610 | 3,625 | 3,590 | 3,610 | 259,300 |
| 2019/10/23 | 3,635 | 3,640 | 3,535 | 3,600 | 279,800 |
| 2019/10/21 | 3,580 | 3,650 | 3,580 | 3,635 | 162,600 |
| 2019/10/18 | 3,600 | 3,605 | 3,545 | 3,580 | 229,800 |
| 2019/10/17 | 3,590 | 3,635 | 3,570 | 3,625 | 168,600 |
| 2019/10/16 | 3,665 | 3,665 | 3,580 | 3,595 | 229,700 |
| 2019/10/15 | 3,660 | 3,660 | 3,610 | 3,625 | 84,500 |
| 2019/10/11 | 3,615 | 3,660 | 3,580 | 3,605 | 218,400 |
| 2019/10/10 | 3,655 | 3,665 | 3,590 | 3,610 | 173,400 |
| 2019/10/09 | 3,550 | 3,655 | 3,535 | 3,655 | 210,700 |
| 2019/10/08 | 3,585 | 3,585 | 3,550 | 3,585 | 169,500 |
| 2019/10/07 | 3,595 | 3,600 | 3,560 | 3,595 | 117,200 |
| 2019/10/04 | 3,575 | 3,605 | 3,530 | 3,595 | 202,900 |
| 2019/10/03 | 3,470 | 3,545 | 3,460 | 3,525 | 261,500 |
| 2019/10/02 | 3,455 | 3,555 | 3,455 | 3,530 | 190,200 |
| 2019/10/01 | 3,575 | 3,580 | 3,525 | 3,550 | 190,800 |
| 2019/09/30 | 3,535 | 3,565 | 3,500 | 3,525 | 142,100 |
| 2019/09/27 | 3,570 | 3,580 | 3,525 | 3,575 | 167,300 |
| 2019/09/26 | 3,650 | 3,670 | 3,585 | 3,600 | 197,200 |
| 2019/09/25 | 3,625 | 3,675 | 3,590 | 3,650 | 154,700 |
| 2019/09/24 | 3,730 | 3,760 | 3,620 | 3,670 | 197,600 |
| 2019/09/20 | 3,760 | 3,775 | 3,730 | 3,740 | 263,600 |
| 2019/09/19 | 3,690 | 3,715 | 3,635 | 3,705 | 338,700 |
| 2019/09/18 | 3,565 | 3,650 | 3,565 | 3,600 | 222,000 |
| 2019/09/17 | 3,465 | 3,555 | 3,450 | 3,550 | 217,500 |
| 2019/09/13 | 3,520 | 3,530 | 3,470 | 3,480 | 257,700 |
| 2019/09/12 | 3,560 | 3,560 | 3,515 | 3,520 | 249,100 |
| 2019/09/11 | 3,550 | 3,555 | 3,465 | 3,530 | 300,000 |
| 2019/09/10 | 3,640 | 3,655 | 3,555 | 3,565 | 233,300 |
| 2019/09/09 | 3,625 | 3,680 | 3,615 | 3,670 | 252,000 |
| 2019/09/06 | 3,620 | 3,620 | 3,545 | 3,570 | 148,800 |
| 2019/09/05 | 3,580 | 3,660 | 3,560 | 3,650 | 147,900 |
| 2019/09/04 | 3,555 | 3,575 | 3,530 | 3,560 | 203,900 |
| 2019/09/03 | 3,525 | 3,545 | 3,480 | 3,530 | 194,500 |
| 2019/09/02 | 3,535 | 3,560 | 3,515 | 3,555 | 138,600 |
| 2019/08/30 | 3,510 | 3,550 | 3,480 | 3,550 | 247,800 |
| 2019/08/29 | 3,575 | 3,575 | 3,460 | 3,510 | 149,600 |
| 2019/08/28 | 3,565 | 3,595 | 3,485 | 3,545 | 200,200 |
| 2019/08/27 | 3,575 | 3,585 | 3,540 | 3,565 | 211,300 |
| 2019/08/26 | 3,415 | 3,525 | 3,410 | 3,505 | 174,200 |
| 2019/08/23 | 3,500 | 3,515 | 3,470 | 3,515 | 163,100 |
| 2019/08/22 | 3,525 | 3,545 | 3,445 | 3,525 | 230,200 |
| 2019/08/21 | 3,580 | 3,580 | 3,515 | 3,555 | 114,500 |
| 2019/08/20 | 3,530 | 3,590 | 3,500 | 3,575 | 193,800 |
| 2019/08/19 | 3,515 | 3,525 | 3,445 | 3,490 | 62,600 |
| 2019/08/16 | 3,440 | 3,490 | 3,415 | 3,470 | 169,900 |
| 2019/08/15 | 3,375 | 3,465 | 3,365 | 3,445 | 178,700 |
| 2019/08/14 | 3,430 | 3,480 | 3,425 | 3,445 | 211,800 |
| 2019/08/13 | 3,435 | 3,450 | 3,330 | 3,380 | 270,700 |
| 2019/08/09 | 3,525 | 3,545 | 3,480 | 3,490 | 103,000 |
| 2019/08/08 | 3,465 | 3,500 | 3,410 | 3,495 | 200,000 |
| 2019/08/07 | 3,415 | 3,425 | 3,350 | 3,410 | 327,600 |
| 2019/08/06 | 3,375 | 3,495 | 3,370 | 3,495 | 280,300 |
| 2019/08/05 | 3,600 | 3,600 | 3,460 | 3,515 | 347,500 |
| 2019/08/02 | 3,650 | 3,710 | 3,610 | 3,635 | 299,000 |
| 2019/08/01 | 3,660 | 3,735 | 3,555 | 3,720 | 407,400 |
| 2019/07/31 | 3,600 | 3,705 | 3,560 | 3,690 | 689,700 |
| 2019/07/30 | 3,540 | 3,540 | 3,435 | 3,455 | 183,100 |
| 2019/07/29 | 3,455 | 3,510 | 3,450 | 3,500 | 134,600 |
| 2019/07/26 | 3,410 | 3,465 | 3,405 | 3,460 | 205,800 |
| 2019/07/25 | 3,395 | 3,455 | 3,385 | 3,420 | 174,400 |
| 2019/07/24 | 3,435 | 3,450 | 3,380 | 3,395 | 233,900 |
| 2019/07/23 | 3,440 | 3,520 | 3,440 | 3,460 | 131,500 |
| 2019/07/22 | 3,505 | 3,505 | 3,450 | 3,465 | 120,700 |
| 2019/07/19 | 3,475 | 3,540 | 3,445 | 3,525 | 132,500 |
| 2019/07/18 | 3,500 | 3,540 | 3,430 | 3,440 | 162,900 |
| 2019/07/17 | 3,505 | 3,525 | 3,480 | 3,510 | 173,200 |
| 2019/07/16 | 3,470 | 3,505 | 3,440 | 3,490 | 105,400 |
| 2019/07/12 | 3,500 | 3,500 | 3,480 | 3,490 | 67,600 |
| 2019/07/11 | 3,530 | 3,535 | 3,495 | 3,505 | 74,000 |
| 2019/07/10 | 3,485 | 3,510 | 3,440 | 3,500 | 153,000 |
| 2019/07/09 | 3,485 | 3,510 | 3,465 | 3,500 | 145,300 |
| 2019/07/08 | 3,500 | 3,505 | 3,450 | 3,465 | 131,900 |
| 2019/07/05 | 3,545 | 3,550 | 3,500 | 3,530 | 166,000 |
| 2019/07/04 | 3,610 | 3,610 | 3,545 | 3,550 | 123,300 |
| 2019/07/03 | 3,540 | 3,590 | 3,535 | 3,580 | 248,800 |
| 2019/07/02 | 3,570 | 3,610 | 3,540 | 3,570 | 316,700 |
| 2019/07/01 | 3,490 | 3,525 | 3,445 | 3,515 | 189,300 |
| 2019/06/28 | 3,410 | 3,450 | 3,405 | 3,420 | 159,300 |
| 2019/06/27 | 3,405 | 3,415 | 3,375 | 3,400 | 135,300 |
| 2019/06/26 | 3,405 | 3,425 | 3,355 | 3,390 | 252,500 |
| 2019/06/25 | 3,435 | 3,485 | 3,405 | 3,435 | 238,600 |
| 2019/06/24 | 3,450 | 3,490 | 3,415 | 3,490 | 99,100 |
| 2019/06/21 | 3,555 | 3,560 | 3,460 | 3,465 | 416,000 |
| 2019/06/20 | 3,535 | 3,550 | 3,490 | 3,510 | 176,100 |
| 2019/06/19 | 3,480 | 3,565 | 3,470 | 3,535 | 225,100 |
| 2019/06/18 | 3,410 | 3,480 | 3,395 | 3,415 | 137,100 |
| 2019/06/17 | 3,450 | 3,450 | 3,400 | 3,415 | 142,800 |
| 2019/06/14 | 3,440 | 3,500 | 3,420 | 3,495 | 158,100 |
| 2019/06/13 | 3,430 | 3,460 | 3,385 | 3,410 | 126,000 |
| 2019/06/12 | 3,465 | 3,520 | 3,445 | 3,485 | 166,200 |
| 2019/06/11 | 3,500 | 3,520 | 3,455 | 3,465 | 190,300 |
| 2019/06/10 | 3,410 | 3,510 | 3,410 | 3,470 | 201,600 |
| 2019/06/07 | 3,325 | 3,375 | 3,325 | 3,360 | 116,900 |
| 2019/06/06 | 3,285 | 3,375 | 3,280 | 3,340 | 201,700 |
| 2019/06/05 | 3,255 | 3,345 | 3,255 | 3,330 | 173,100 |
| 2019/06/04 | 3,285 | 3,305 | 3,210 | 3,225 | 213,000 |
| 2019/06/03 | 3,345 | 3,355 | 3,270 | 3,310 | 169,000 |
| 2019/05/31 | 3,340 | 3,410 | 3,330 | 3,385 | 271,100 |
| 2019/05/30 | 3,275 | 3,345 | 3,275 | 3,340 | 203,500 |
| 2019/05/29 | 3,295 | 3,335 | 3,270 | 3,310 | 172,700 |
| 2019/05/28 | 3,320 | 3,350 | 3,300 | 3,310 | 183,900 |
| 2019/05/27 | 3,350 | 3,380 | 3,315 | 3,340 | 165,400 |
| 2019/05/24 | 3,285 | 3,360 | 3,285 | 3,350 | 263,000 |
| 2019/05/23 | 3,295 | 3,360 | 3,280 | 3,330 | 260,200 |
| 2019/05/22 | 3,205 | 3,315 | 3,205 | 3,305 | 406,300 |
| 2019/05/21 | 3,275 | 3,285 | 3,235 | 3,265 | 175,800 |
| 2019/05/20 | 3,345 | 3,345 | 3,280 | 3,290 | 199,700 |
| 2019/05/17 | 3,330 | 3,400 | 3,330 | 3,360 | 369,900 |
| 2019/05/16 | 3,110 | 3,120 | 3,055 | 3,120 | 168,400 |
| 2019/05/15 | 3,145 | 3,155 | 3,095 | 3,125 | 157,300 |
| 2019/05/14 | 3,070 | 3,140 | 3,025 | 3,130 | 176,300 |
| 2019/05/13 | 3,170 | 3,195 | 3,105 | 3,135 | 206,700 |
| 2019/05/10 | 3,135 | 3,225 | 3,130 | 3,190 | 304,400 |
| 2019/05/09 | 3,140 | 3,185 | 3,115 | 3,155 | 316,400 |
| 2019/05/08 | 3,200 | 3,230 | 3,140 | 3,195 | 404,500 |
| 2019/05/07 | 3,460 | 3,460 | 3,230 | 3,255 | 895,700 |
| 2019/04/26 | 2,937 | 2,995 | 2,887 | 2,986 | 326,500 |
| 2019/04/25 | 2,930 | 2,955 | 2,916 | 2,939 | 290,700 |
| 2019/04/24 | 2,903 | 2,959 | 2,900 | 2,919 | 372,100 |
| 2019/04/23 | 2,846 | 2,884 | 2,839 | 2,881 | 316,000 |
| 2019/04/22 | 2,778 | 2,862 | 2,771 | 2,834 | 496,500 |
| 2019/04/19 | 2,781 | 2,810 | 2,773 | 2,788 | 292,300 |
| 2019/04/18 | 2,883 | 2,883 | 2,792 | 2,794 | 212,800 |
| 2019/04/17 | 2,940 | 2,942 | 2,875 | 2,897 | 216,900 |
| 2019/04/16 | 2,956 | 2,979 | 2,936 | 2,963 | 97,200 |
| 2019/04/15 | 2,959 | 2,980 | 2,934 | 2,957 | 174,100 |
| 2019/04/12 | 2,951 | 2,959 | 2,925 | 2,935 | 124,600 |
| 2019/04/11 | 2,965 | 2,991 | 2,957 | 2,962 | 131,300 |
| 2019/04/10 | 2,915 | 2,960 | 2,901 | 2,951 | 138,000 |
| 2019/04/09 | 2,942 | 2,957 | 2,921 | 2,955 | 100,300 |
| 2019/04/08 | 2,953 | 2,956 | 2,923 | 2,933 | 111,700 |
| 2019/04/05 | 2,941 | 2,971 | 2,941 | 2,955 | 84,100 |
| 2019/04/04 | 2,970 | 2,983 | 2,950 | 2,963 | 82,400 |
| 2019/04/03 | 2,976 | 3,005 | 2,959 | 2,994 | 151,500 |
| 2019/04/02 | 3,050 | 3,055 | 2,981 | 2,986 | 94,800 |
| 2019/04/01 | 3,015 | 3,055 | 2,998 | 3,030 | 194,300 |
| 2019/03/29 | 3,010 | 3,025 | 2,970 | 2,988 | 171,900 |
| 2019/03/28 | 2,960 | 2,985 | 2,943 | 2,971 | 150,000 |
| 2019/03/27 | 2,950 | 3,035 | 2,950 | 3,030 | 223,300 |
| 2019/03/26 | 2,930 | 2,966 | 2,913 | 2,939 | 267,600 |
| 2019/03/25 | 2,919 | 2,919 | 2,877 | 2,906 | 117,400 |
| 2019/03/22 | 2,965 | 2,980 | 2,941 | 2,974 | 225,700 |
| 2019/03/20 | 2,959 | 2,961 | 2,907 | 2,945 | 216,800 |
| 2019/03/19 | 2,997 | 3,010 | 2,933 | 2,998 | 240,200 |
| 2019/03/18 | 2,992 | 3,000 | 2,953 | 2,968 | 265,900 |
| 2019/03/15 | 2,995 | 3,000 | 2,967 | 2,978 | 200,500 |
| 2019/03/14 | 3,020 | 3,020 | 2,947 | 2,958 | 156,100 |
| 2019/03/13 | 3,005 | 3,005 | 2,951 | 2,976 | 150,900 |
| 2019/03/12 | 2,994 | 3,015 | 2,980 | 2,985 | 198,200 |
| 2019/03/11 | 2,912 | 2,952 | 2,886 | 2,944 | 222,400 |
| 2019/03/08 | 2,959 | 2,963 | 2,851 | 2,873 | 331,700 |
| 2019/03/07 | 3,025 | 3,025 | 2,956 | 2,974 | 165,800 |
| 2019/03/06 | 3,040 | 3,040 | 2,990 | 3,005 | 174,800 |
| 2019/03/05 | 3,060 | 3,060 | 2,996 | 3,015 | 197,000 |
| 2019/03/04 | 3,020 | 3,085 | 3,000 | 3,080 | 280,000 |
| 2019/03/01 | 2,960 | 3,025 | 2,960 | 3,015 | 217,500 |
| 2019/02/28 | 2,906 | 2,965 | 2,900 | 2,942 | 287,600 |
| 2019/02/27 | 2,927 | 2,948 | 2,900 | 2,932 | 412,000 |
| 2019/02/26 | 2,995 | 3,005 | 2,933 | 2,957 | 288,900 |
| 2019/02/25 | 2,985 | 3,005 | 2,971 | 2,987 | 253,600 |
| 2019/02/22 | 2,980 | 3,010 | 2,966 | 2,993 | 185,900 |
| 2019/02/21 | 3,010 | 3,015 | 2,954 | 2,999 | 246,000 |
| 2019/02/20 | 3,040 | 3,055 | 2,968 | 2,992 | 254,900 |
| 2019/02/19 | 2,999 | 3,050 | 2,991 | 3,040 | 109,200 |
| 2019/02/18 | 3,050 | 3,065 | 3,000 | 3,020 | 165,900 |
| 2019/02/15 | 3,010 | 3,010 | 2,976 | 2,997 | 118,800 |
| 2019/02/14 | 3,015 | 3,045 | 2,997 | 3,035 | 120,100 |
| 2019/02/13 | 3,055 | 3,070 | 3,015 | 3,025 | 170,400 |
| 2019/02/12 | 2,881 | 2,976 | 2,881 | 2,973 | 177,500 |
| 2019/02/08 | 2,903 | 2,914 | 2,850 | 2,871 | 183,400 |
| 2019/02/07 | 2,972 | 2,984 | 2,845 | 2,932 | 612,800 |
| 2019/02/06 | 3,070 | 3,090 | 3,005 | 3,015 | 250,700 |
| 2019/02/05 | 3,095 | 3,150 | 3,015 | 3,035 | 564,800 |
| 2019/02/04 | 3,140 | 3,195 | 3,025 | 3,150 | 716,900 |
| 2019/02/01 | 2,878 | 2,922 | 2,838 | 2,908 | 350,000 |
| 2019/01/31 | 2,800 | 2,868 | 2,792 | 2,862 | 276,300 |
| 2019/01/30 | 2,793 | 2,798 | 2,756 | 2,758 | 206,100 |
| 2019/01/29 | 2,775 | 2,811 | 2,742 | 2,802 | 157,000 |
| 2019/01/28 | 2,824 | 2,853 | 2,812 | 2,816 | 232,900 |
| 2019/01/25 | 2,770 | 2,843 | 2,762 | 2,818 | 261,400 |
| 2019/01/24 | 2,722 | 2,774 | 2,716 | 2,770 | 245,100 |
| 2019/01/23 | 2,707 | 2,742 | 2,673 | 2,729 | 273,300 |
| 2019/01/22 | 2,748 | 2,752 | 2,703 | 2,734 | 221,200 |
| 2019/01/21 | 2,729 | 2,756 | 2,712 | 2,717 | 211,000 |
| 2019/01/18 | 2,668 | 2,718 | 2,642 | 2,700 | 255,400 |
| 2019/01/17 | 2,600 | 2,671 | 2,594 | 2,659 | 322,800 |
| 2019/01/16 | 2,639 | 2,639 | 2,573 | 2,585 | 313,100 |
| 2019/01/15 | 2,555 | 2,654 | 2,548 | 2,647 | 388,200 |
| 2019/01/11 | 2,641 | 2,661 | 2,592 | 2,616 | 341,500 |
| 2019/01/10 | 2,660 | 2,668 | 2,615 | 2,635 | 266,700 |
| 2019/01/09 | 2,721 | 2,756 | 2,703 | 2,717 | 433,000 |
| 2019/01/08 | 2,686 | 2,739 | 2,686 | 2,730 | 220,800 |
| 2019/01/07 | 2,631 | 2,709 | 2,616 | 2,674 | 231,000 |
| 2019/01/04 | 2,590 | 2,602 | 2,550 | 2,575 | 152,400 |