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 |
|---|---|---|---|---|---|
| 2020/12/30 | 3,060 | 3,070 | 3,030 | 3,040 | 95,300 |
| 2020/12/29 | 3,040 | 3,080 | 3,035 | 3,065 | 161,400 |
| 2020/12/28 | 3,035 | 3,045 | 2,977 | 3,005 | 167,400 |
| 2020/12/25 | 3,010 | 3,025 | 2,986 | 3,005 | 116,700 |
| 2020/12/24 | 2,979 | 2,990 | 2,961 | 2,980 | 106,200 |
| 2020/12/23 | 2,970 | 3,005 | 2,958 | 2,985 | 119,600 |
| 2020/12/22 | 2,973 | 2,979 | 2,936 | 2,944 | 189,500 |
| 2020/12/21 | 2,945 | 2,998 | 2,943 | 2,993 | 109,400 |
| 2020/12/18 | 2,953 | 2,970 | 2,944 | 2,948 | 122,400 |
| 2020/12/17 | 2,942 | 2,972 | 2,928 | 2,972 | 63,500 |
| 2020/12/16 | 2,975 | 2,977 | 2,932 | 2,947 | 126,700 |
| 2020/12/15 | 2,948 | 2,974 | 2,948 | 2,955 | 100,100 |
| 2020/12/14 | 2,950 | 2,968 | 2,928 | 2,928 | 89,900 |
| 2020/12/11 | 2,935 | 2,949 | 2,902 | 2,939 | 107,700 |
| 2020/12/10 | 2,944 | 2,945 | 2,919 | 2,929 | 92,800 |
| 2020/12/09 | 2,933 | 2,951 | 2,919 | 2,951 | 128,000 |
| 2020/12/08 | 2,952 | 2,972 | 2,910 | 2,935 | 171,500 |
| 2020/12/07 | 2,995 | 3,005 | 2,952 | 2,952 | 129,600 |
| 2020/12/04 | 2,959 | 3,005 | 2,950 | 3,000 | 69,800 |
| 2020/12/03 | 2,983 | 3,005 | 2,972 | 2,978 | 109,700 |
| 2020/12/02 | 3,045 | 3,055 | 2,994 | 3,005 | 161,100 |
| 2020/12/01 | 3,085 | 3,105 | 3,015 | 3,045 | 190,500 |
| 2020/11/30 | 3,120 | 3,155 | 3,080 | 3,085 | 233,000 |
| 2020/11/27 | 3,040 | 3,150 | 3,040 | 3,120 | 217,300 |
| 2020/11/26 | 2,997 | 3,055 | 2,977 | 3,045 | 298,200 |
| 2020/11/25 | 3,050 | 3,050 | 2,976 | 2,977 | 203,800 |
| 2020/11/24 | 3,025 | 3,035 | 2,997 | 3,010 | 207,100 |
| 2020/11/20 | 3,005 | 3,015 | 2,988 | 3,005 | 144,300 |
| 2020/11/19 | 3,010 | 3,040 | 3,005 | 3,015 | 174,500 |
| 2020/11/18 | 3,020 | 3,035 | 2,995 | 3,010 | 172,000 |
| 2020/11/17 | 3,120 | 3,120 | 3,005 | 3,025 | 236,100 |
| 2020/11/16 | 3,150 | 3,160 | 3,110 | 3,120 | 115,800 |
| 2020/11/13 | 3,200 | 3,200 | 3,150 | 3,150 | 157,300 |
| 2020/11/12 | 3,200 | 3,235 | 3,165 | 3,200 | 147,900 |
| 2020/11/11 | 3,200 | 3,200 | 3,140 | 3,170 | 202,000 |
| 2020/11/10 | 3,115 | 3,200 | 3,115 | 3,180 | 201,700 |
| 2020/11/09 | 3,195 | 3,245 | 3,175 | 3,185 | 145,000 |
| 2020/11/06 | 3,175 | 3,180 | 3,150 | 3,155 | 145,500 |
| 2020/11/05 | 3,090 | 3,180 | 3,080 | 3,160 | 161,600 |
| 2020/11/04 | 3,020 | 3,070 | 3,005 | 3,060 | 183,600 |
| 2020/11/02 | 3,020 | 3,065 | 2,984 | 2,992 | 193,800 |
| 2020/10/30 | 3,085 | 3,090 | 3,035 | 3,050 | 226,100 |
| 2020/10/29 | 3,080 | 3,170 | 3,075 | 3,095 | 216,400 |
| 2020/10/28 | 3,070 | 3,100 | 2,961 | 3,090 | 419,200 |
| 2020/10/27 | 3,100 | 3,100 | 3,005 | 3,060 | 316,900 |
| 2020/10/26 | 3,100 | 3,165 | 3,100 | 3,120 | 210,800 |
| 2020/10/23 | 3,065 | 3,125 | 3,060 | 3,100 | 156,500 |
| 2020/10/22 | 3,140 | 3,140 | 3,070 | 3,075 | 179,300 |
| 2020/10/21 | 3,170 | 3,180 | 3,145 | 3,155 | 83,300 |
| 2020/10/20 | 3,180 | 3,190 | 3,140 | 3,145 | 94,800 |
| 2020/10/19 | 3,190 | 3,235 | 3,185 | 3,200 | 84,600 |
| 2020/10/16 | 3,215 | 3,225 | 3,175 | 3,175 | 75,700 |
| 2020/10/15 | 3,255 | 3,270 | 3,225 | 3,230 | 65,700 |
| 2020/10/14 | 3,240 | 3,260 | 3,215 | 3,250 | 106,900 |
| 2020/10/13 | 3,250 | 3,250 | 3,200 | 3,220 | 72,200 |
| 2020/10/12 | 3,220 | 3,240 | 3,190 | 3,230 | 61,200 |
| 2020/10/09 | 3,200 | 3,245 | 3,195 | 3,225 | 111,000 |
| 2020/10/08 | 3,225 | 3,230 | 3,190 | 3,230 | 147,100 |
| 2020/10/07 | 3,235 | 3,245 | 3,215 | 3,230 | 158,700 |
| 2020/10/06 | 3,250 | 3,260 | 3,230 | 3,245 | 127,000 |
| 2020/10/05 | 3,215 | 3,260 | 3,205 | 3,235 | 152,300 |
| 2020/10/02 | 3,240 | 3,265 | 3,110 | 3,145 | 245,300 |
| 2020/09/30 | 3,330 | 3,340 | 3,240 | 3,240 | 202,700 |
| 2020/09/29 | 3,345 | 3,360 | 3,280 | 3,335 | 221,100 |
| 2020/09/28 | 3,295 | 3,355 | 3,285 | 3,340 | 355,500 |
| 2020/09/25 | 3,205 | 3,255 | 3,175 | 3,250 | 253,800 |
| 2020/09/24 | 3,180 | 3,230 | 3,165 | 3,190 | 227,400 |
| 2020/09/23 | 3,180 | 3,210 | 3,165 | 3,200 | 219,300 |
| 2020/09/18 | 3,145 | 3,195 | 3,130 | 3,170 | 361,600 |
| 2020/09/17 | 3,055 | 3,120 | 3,050 | 3,110 | 179,700 |
| 2020/09/16 | 3,015 | 3,030 | 2,988 | 3,030 | 153,900 |
| 2020/09/15 | 3,005 | 3,025 | 3,000 | 3,020 | 112,100 |
| 2020/09/14 | 3,025 | 3,030 | 2,998 | 3,030 | 161,900 |
| 2020/09/11 | 3,025 | 3,035 | 2,982 | 3,025 | 256,700 |
| 2020/09/10 | 3,050 | 3,055 | 2,996 | 3,005 | 293,100 |
| 2020/09/09 | 3,065 | 3,070 | 3,035 | 3,065 | 114,200 |
| 2020/09/08 | 3,010 | 3,090 | 3,005 | 3,090 | 154,200 |
| 2020/09/07 | 3,055 | 3,080 | 3,030 | 3,055 | 134,400 |
| 2020/09/04 | 3,065 | 3,065 | 3,020 | 3,045 | 103,200 |
| 2020/09/03 | 3,150 | 3,150 | 3,075 | 3,090 | 163,300 |
| 2020/09/02 | 3,115 | 3,125 | 3,080 | 3,115 | 133,200 |
| 2020/09/01 | 3,100 | 3,125 | 3,065 | 3,120 | 138,100 |
| 2020/08/31 | 3,125 | 3,130 | 3,070 | 3,085 | 112,400 |
| 2020/08/28 | 3,145 | 3,150 | 3,020 | 3,070 | 256,500 |
| 2020/08/27 | 3,100 | 3,120 | 3,075 | 3,075 | 92,400 |
| 2020/08/26 | 3,125 | 3,130 | 3,075 | 3,080 | 123,800 |
| 2020/08/25 | 3,180 | 3,180 | 3,125 | 3,140 | 139,300 |
| 2020/08/24 | 3,120 | 3,125 | 3,085 | 3,110 | 121,300 |
| 2020/08/21 | 3,120 | 3,145 | 3,090 | 3,120 | 194,400 |
| 2020/08/20 | 3,095 | 3,110 | 3,055 | 3,105 | 189,700 |
| 2020/08/19 | 3,055 | 3,120 | 3,050 | 3,100 | 185,900 |
| 2020/08/18 | 3,055 | 3,075 | 3,030 | 3,065 | 162,200 |
| 2020/08/17 | 3,045 | 3,060 | 3,015 | 3,055 | 105,600 |
| 2020/08/14 | 3,030 | 3,065 | 3,015 | 3,050 | 190,300 |
| 2020/08/13 | 2,969 | 3,055 | 2,964 | 3,015 | 297,800 |
| 2020/08/12 | 2,935 | 2,986 | 2,920 | 2,954 | 317,700 |
| 2020/08/11 | 2,925 | 2,943 | 2,894 | 2,935 | 427,300 |
| 2020/08/07 | 2,877 | 2,957 | 2,872 | 2,928 | 359,100 |
| 2020/08/06 | 2,830 | 2,919 | 2,827 | 2,885 | 413,500 |
| 2020/08/05 | 2,812 | 2,853 | 2,792 | 2,851 | 585,600 |
| 2020/08/04 | 2,877 | 2,913 | 2,855 | 2,883 | 578,600 |
| 2020/08/03 | 2,846 | 2,911 | 2,831 | 2,883 | 459,000 |
| 2020/07/31 | 2,852 | 2,913 | 2,687 | 2,756 | 1,181,800 |
| 2020/07/30 | 3,115 | 3,165 | 3,065 | 3,155 | 412,500 |
| 2020/07/29 | 3,065 | 3,120 | 3,025 | 3,105 | 258,300 |
| 2020/07/28 | 3,065 | 3,095 | 3,040 | 3,045 | 134,700 |
| 2020/07/27 | 2,975 | 3,090 | 2,955 | 3,065 | 345,300 |
| 2020/07/22 | 2,989 | 2,998 | 2,960 | 2,989 | 138,000 |
| 2020/07/21 | 3,035 | 3,040 | 2,984 | 2,988 | 193,200 |
| 2020/07/20 | 2,976 | 3,015 | 2,968 | 2,984 | 258,300 |
| 2020/07/17 | 2,920 | 2,947 | 2,912 | 2,944 | 247,700 |
| 2020/07/16 | 2,899 | 2,947 | 2,880 | 2,916 | 351,400 |
| 2020/07/15 | 2,856 | 2,879 | 2,833 | 2,865 | 238,700 |
| 2020/07/14 | 2,835 | 2,869 | 2,826 | 2,832 | 345,900 |
| 2020/07/13 | 2,870 | 2,880 | 2,837 | 2,860 | 361,500 |
| 2020/07/10 | 2,895 | 2,919 | 2,834 | 2,839 | 239,600 |
| 2020/07/09 | 2,928 | 2,938 | 2,882 | 2,892 | 264,800 |
| 2020/07/08 | 2,939 | 2,961 | 2,931 | 2,943 | 184,700 |
| 2020/07/07 | 2,992 | 2,993 | 2,953 | 2,975 | 186,500 |
| 2020/07/06 | 3,020 | 3,055 | 2,982 | 2,998 | 185,600 |
| 2020/07/03 | 2,970 | 2,993 | 2,949 | 2,978 | 182,400 |
| 2020/07/02 | 2,951 | 2,964 | 2,907 | 2,941 | 175,900 |
| 2020/07/01 | 2,945 | 3,010 | 2,934 | 2,937 | 273,500 |
| 2020/06/30 | 2,986 | 2,986 | 2,924 | 2,945 | 240,300 |
| 2020/06/29 | 2,942 | 2,958 | 2,898 | 2,914 | 225,200 |
| 2020/06/26 | 2,968 | 2,975 | 2,940 | 2,966 | 197,900 |
| 2020/06/25 | 2,935 | 2,954 | 2,906 | 2,922 | 179,600 |
| 2020/06/24 | 2,991 | 2,991 | 2,952 | 2,966 | 157,300 |
| 2020/06/23 | 2,994 | 3,010 | 2,928 | 2,955 | 183,900 |
| 2020/06/22 | 2,915 | 2,964 | 2,904 | 2,945 | 263,000 |
| 2020/06/19 | 2,947 | 2,949 | 2,905 | 2,905 | 287,900 |
| 2020/06/18 | 2,944 | 2,946 | 2,895 | 2,926 | 161,600 |
| 2020/06/17 | 2,942 | 2,979 | 2,915 | 2,947 | 179,300 |
| 2020/06/16 | 2,919 | 2,971 | 2,884 | 2,942 | 297,300 |
| 2020/06/15 | 2,910 | 2,912 | 2,824 | 2,824 | 227,100 |
| 2020/06/12 | 2,834 | 2,928 | 2,805 | 2,892 | 329,700 |
| 2020/06/11 | 2,971 | 3,015 | 2,929 | 2,930 | 306,700 |
| 2020/06/10 | 2,966 | 2,996 | 2,962 | 2,989 | 233,900 |
| 2020/06/09 | 3,000 | 3,015 | 2,962 | 2,992 | 238,100 |
| 2020/06/08 | 3,015 | 3,020 | 2,970 | 3,015 | 413,400 |
| 2020/06/05 | 3,020 | 3,025 | 2,970 | 3,000 | 309,200 |
| 2020/06/04 | 3,140 | 3,140 | 3,015 | 3,060 | 341,500 |
| 2020/06/03 | 3,120 | 3,150 | 3,095 | 3,100 | 347,000 |
| 2020/06/02 | 3,075 | 3,090 | 3,025 | 3,075 | 269,400 |
| 2020/06/01 | 2,995 | 3,020 | 2,956 | 3,005 | 244,300 |
| 2020/05/29 | 2,912 | 2,952 | 2,897 | 2,952 | 341,700 |
| 2020/05/28 | 2,839 | 2,918 | 2,809 | 2,912 | 356,800 |
| 2020/05/27 | 2,886 | 2,886 | 2,824 | 2,851 | 286,600 |
| 2020/05/26 | 2,860 | 2,870 | 2,810 | 2,856 | 258,900 |
| 2020/05/25 | 2,799 | 2,825 | 2,762 | 2,825 | 163,800 |
| 2020/05/22 | 2,832 | 2,838 | 2,756 | 2,764 | 280,000 |
| 2020/05/21 | 2,815 | 2,834 | 2,788 | 2,832 | 308,900 |
| 2020/05/20 | 2,746 | 2,780 | 2,737 | 2,777 | 208,800 |
| 2020/05/19 | 2,787 | 2,790 | 2,715 | 2,737 | 205,800 |
| 2020/05/18 | 2,748 | 2,765 | 2,722 | 2,730 | 274,000 |
| 2020/05/15 | 2,653 | 2,709 | 2,640 | 2,686 | 317,600 |
| 2020/05/14 | 2,690 | 2,724 | 2,635 | 2,638 | 374,100 |
| 2020/05/13 | 2,679 | 2,704 | 2,660 | 2,704 | 209,200 |
| 2020/05/12 | 2,720 | 2,724 | 2,681 | 2,703 | 218,300 |
| 2020/05/11 | 2,748 | 2,775 | 2,709 | 2,725 | 277,100 |
| 2020/05/08 | 2,695 | 2,753 | 2,657 | 2,738 | 472,500 |
| 2020/05/07 | 2,582 | 2,650 | 2,563 | 2,646 | 394,200 |
| 2020/05/01 | 2,679 | 2,740 | 2,612 | 2,625 | 610,200 |
| 2020/04/30 | 2,823 | 2,836 | 2,679 | 2,697 | 953,000 |
| 2020/04/28 | 2,803 | 2,932 | 2,802 | 2,923 | 239,100 |
| 2020/04/27 | 2,857 | 2,872 | 2,823 | 2,847 | 336,900 |
| 2020/04/24 | 2,730 | 2,876 | 2,728 | 2,869 | 338,700 |
| 2020/04/23 | 2,739 | 2,788 | 2,733 | 2,739 | 303,300 |
| 2020/04/22 | 2,689 | 2,728 | 2,659 | 2,718 | 186,100 |
| 2020/04/21 | 2,725 | 2,759 | 2,705 | 2,720 | 272,500 |
| 2020/04/20 | 2,700 | 2,776 | 2,689 | 2,775 | 177,000 |
| 2020/04/17 | 2,782 | 2,801 | 2,716 | 2,731 | 246,500 |
| 2020/04/16 | 2,704 | 2,749 | 2,703 | 2,732 | 146,900 |
| 2020/04/15 | 2,712 | 2,779 | 2,689 | 2,738 | 270,300 |
| 2020/04/14 | 2,663 | 2,728 | 2,652 | 2,713 | 131,000 |
| 2020/04/13 | 2,661 | 2,694 | 2,641 | 2,671 | 165,400 |
| 2020/04/10 | 2,677 | 2,690 | 2,600 | 2,668 | 290,800 |
| 2020/04/09 | 2,661 | 2,661 | 2,614 | 2,657 | 244,000 |
| 2020/04/08 | 2,576 | 2,625 | 2,550 | 2,600 | 297,600 |
| 2020/04/07 | 2,503 | 2,579 | 2,499 | 2,555 | 297,800 |
| 2020/04/06 | 2,373 | 2,469 | 2,371 | 2,453 | 358,400 |
| 2020/04/03 | 2,440 | 2,493 | 2,365 | 2,386 | 153,600 |
| 2020/04/02 | 2,391 | 2,518 | 2,391 | 2,452 | 240,400 |
| 2020/04/01 | 2,561 | 2,608 | 2,465 | 2,490 | 231,400 |
| 2020/03/31 | 2,680 | 2,696 | 2,594 | 2,632 | 279,200 |
| 2020/03/30 | 2,686 | 2,709 | 2,607 | 2,686 | 326,600 |
| 2020/03/27 | 2,730 | 2,778 | 2,688 | 2,745 | 423,900 |
| 2020/03/26 | 2,719 | 2,786 | 2,666 | 2,680 | 422,500 |
| 2020/03/25 | 2,690 | 2,773 | 2,685 | 2,769 | 387,800 |
| 2020/03/24 | 2,600 | 2,709 | 2,570 | 2,640 | 340,600 |
| 2020/03/23 | 2,354 | 2,567 | 2,301 | 2,550 | 660,100 |
| 2020/03/19 | 2,521 | 2,521 | 2,234 | 2,254 | 429,100 |
| 2020/03/18 | 2,527 | 2,588 | 2,421 | 2,421 | 398,300 |
| 2020/03/17 | 2,491 | 2,566 | 2,398 | 2,513 | 618,100 |
| 2020/03/16 | 2,550 | 2,597 | 2,441 | 2,441 | 480,200 |
| 2020/03/13 | 2,472 | 2,602 | 2,395 | 2,550 | 619,000 |
| 2020/03/12 | 2,699 | 2,735 | 2,624 | 2,672 | 574,200 |
| 2020/03/11 | 2,799 | 2,836 | 2,749 | 2,749 | 580,000 |
| 2020/03/10 | 2,639 | 2,758 | 2,556 | 2,737 | 601,600 |
| 2020/03/09 | 2,783 | 2,806 | 2,677 | 2,689 | 329,300 |
| 2020/03/06 | 2,891 | 2,901 | 2,846 | 2,878 | 293,000 |
| 2020/03/05 | 2,971 | 2,980 | 2,918 | 2,941 | 351,700 |
| 2020/03/04 | 2,937 | 2,971 | 2,918 | 2,923 | 1,027,800 |
| 2020/03/03 | 3,065 | 3,070 | 2,937 | 2,962 | 536,000 |
| 2020/03/02 | 2,978 | 3,085 | 2,959 | 3,040 | 401,100 |
| 2020/02/28 | 3,000 | 3,055 | 2,956 | 2,992 | 668,000 |
| 2020/02/27 | 3,195 | 3,200 | 3,065 | 3,080 | 457,000 |
| 2020/02/26 | 3,250 | 3,275 | 3,190 | 3,210 | 378,600 |
| 2020/02/25 | 3,180 | 3,335 | 3,175 | 3,245 | 444,200 |
| 2020/02/21 | 3,320 | 3,410 | 3,320 | 3,360 | 396,700 |
| 2020/02/20 | 3,370 | 3,400 | 3,305 | 3,335 | 513,200 |
| 2020/02/19 | 3,330 | 3,360 | 3,310 | 3,320 | 432,800 |
| 2020/02/18 | 3,245 | 3,290 | 3,215 | 3,270 | 472,900 |
| 2020/02/17 | 3,170 | 3,275 | 3,170 | 3,235 | 379,100 |
| 2020/02/14 | 3,295 | 3,305 | 3,225 | 3,235 | 779,000 |
| 2020/02/13 | 3,295 | 3,350 | 3,270 | 3,340 | 370,100 |
| 2020/02/12 | 3,270 | 3,305 | 3,225 | 3,250 | 635,900 |
| 2020/02/10 | 3,295 | 3,320 | 3,245 | 3,305 | 687,300 |
| 2020/02/07 | 3,325 | 3,370 | 3,105 | 3,275 | 1,447,000 |
| 2020/02/06 | 3,465 | 3,505 | 3,415 | 3,465 | 433,700 |
| 2020/02/05 | 3,375 | 3,430 | 3,340 | 3,415 | 364,300 |
| 2020/02/04 | 3,240 | 3,325 | 3,240 | 3,325 | 265,800 |
| 2020/02/03 | 3,170 | 3,265 | 3,165 | 3,230 | 397,500 |
| 2020/01/31 | 3,185 | 3,285 | 3,175 | 3,255 | 531,800 |
| 2020/01/30 | 3,275 | 3,275 | 3,145 | 3,195 | 447,800 |
| 2020/01/29 | 3,350 | 3,350 | 3,245 | 3,290 | 253,000 |
| 2020/01/28 | 3,345 | 3,410 | 3,310 | 3,320 | 378,500 |
| 2020/01/27 | 3,180 | 3,370 | 3,170 | 3,345 | 856,400 |
| 2020/01/24 | 3,495 | 3,545 | 3,385 | 3,455 | 544,000 |
| 2020/01/23 | 3,565 | 3,620 | 3,485 | 3,500 | 586,300 |
| 2020/01/22 | 3,755 | 3,795 | 3,480 | 3,510 | 1,291,100 |
| 2020/01/21 | 3,780 | 3,780 | 3,720 | 3,780 | 159,300 |
| 2020/01/20 | 3,795 | 3,820 | 3,765 | 3,795 | 142,100 |
| 2020/01/17 | 3,830 | 3,830 | 3,760 | 3,760 | 156,100 |
| 2020/01/16 | 3,755 | 3,780 | 3,735 | 3,760 | 165,100 |
| 2020/01/15 | 3,775 | 3,795 | 3,725 | 3,755 | 225,800 |
| 2020/01/14 | 3,850 | 3,875 | 3,775 | 3,820 | 211,600 |
| 2020/01/10 | 3,780 | 3,840 | 3,780 | 3,825 | 133,800 |
| 2020/01/09 | 3,730 | 3,755 | 3,705 | 3,745 | 157,500 |
| 2020/01/08 | 3,660 | 3,700 | 3,605 | 3,700 | 224,300 |
| 2020/01/07 | 3,690 | 3,715 | 3,660 | 3,700 | 232,200 |
| 2020/01/06 | 3,560 | 3,615 | 3,555 | 3,580 | 148,000 |