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 |
|---|---|---|---|---|---|
| 2021/12/30 | 3,565 | 3,575 | 3,530 | 3,545 | 57,900 |
| 2021/12/29 | 3,555 | 3,585 | 3,540 | 3,580 | 45,700 |
| 2021/12/28 | 3,500 | 3,555 | 3,500 | 3,555 | 56,900 |
| 2021/12/27 | 3,500 | 3,510 | 3,470 | 3,495 | 36,100 |
| 2021/12/24 | 3,530 | 3,530 | 3,490 | 3,500 | 32,700 |
| 2021/12/23 | 3,595 | 3,595 | 3,520 | 3,525 | 39,000 |
| 2021/12/22 | 3,580 | 3,580 | 3,530 | 3,550 | 36,600 |
| 2021/12/21 | 3,540 | 3,595 | 3,515 | 3,575 | 62,000 |
| 2021/12/20 | 3,545 | 3,555 | 3,465 | 3,480 | 58,300 |
| 2021/12/17 | 3,610 | 3,625 | 3,545 | 3,560 | 94,700 |
| 2021/12/16 | 3,615 | 3,635 | 3,600 | 3,620 | 62,000 |
| 2021/12/15 | 3,625 | 3,655 | 3,595 | 3,605 | 36,400 |
| 2021/12/14 | 3,665 | 3,685 | 3,635 | 3,640 | 56,100 |
| 2021/12/13 | 3,700 | 3,710 | 3,645 | 3,650 | 61,400 |
| 2021/12/10 | 3,655 | 3,670 | 3,635 | 3,645 | 65,500 |
| 2021/12/09 | 3,650 | 3,670 | 3,630 | 3,635 | 81,500 |
| 2021/12/08 | 3,695 | 3,710 | 3,635 | 3,640 | 135,500 |
| 2021/12/07 | 3,580 | 3,645 | 3,565 | 3,630 | 111,100 |
| 2021/12/06 | 3,505 | 3,550 | 3,505 | 3,535 | 89,000 |
| 2021/12/03 | 3,405 | 3,485 | 3,400 | 3,480 | 110,300 |
| 2021/12/02 | 3,385 | 3,415 | 3,385 | 3,385 | 97,100 |
| 2021/12/01 | 3,440 | 3,460 | 3,385 | 3,390 | 66,000 |
| 2021/11/30 | 3,490 | 3,560 | 3,430 | 3,440 | 128,200 |
| 2021/11/29 | 3,455 | 3,510 | 3,400 | 3,460 | 80,600 |
| 2021/11/26 | 3,505 | 3,505 | 3,460 | 3,470 | 53,900 |
| 2021/11/25 | 3,535 | 3,550 | 3,510 | 3,515 | 36,800 |
| 2021/11/24 | 3,570 | 3,570 | 3,500 | 3,500 | 53,300 |
| 2021/11/22 | 3,525 | 3,580 | 3,525 | 3,580 | 44,500 |
| 2021/11/19 | 3,535 | 3,580 | 3,520 | 3,545 | 52,400 |
| 2021/11/18 | 3,565 | 3,595 | 3,535 | 3,535 | 57,200 |
| 2021/11/17 | 3,640 | 3,645 | 3,585 | 3,595 | 72,000 |
| 2021/11/16 | 3,690 | 3,710 | 3,615 | 3,615 | 69,800 |
| 2021/11/15 | 3,655 | 3,675 | 3,610 | 3,635 | 73,100 |
| 2021/11/12 | 3,585 | 3,655 | 3,585 | 3,640 | 78,800 |
| 2021/11/11 | 3,520 | 3,555 | 3,510 | 3,555 | 63,000 |
| 2021/11/10 | 3,550 | 3,565 | 3,520 | 3,530 | 105,300 |
| 2021/11/09 | 3,600 | 3,625 | 3,580 | 3,585 | 62,500 |
| 2021/11/08 | 3,630 | 3,645 | 3,575 | 3,590 | 97,000 |
| 2021/11/05 | 3,645 | 3,690 | 3,640 | 3,660 | 109,600 |
| 2021/11/04 | 3,660 | 3,675 | 3,625 | 3,645 | 254,100 |
| 2021/11/02 | 3,680 | 3,715 | 3,550 | 3,590 | 171,900 |
| 2021/11/01 | 3,680 | 3,785 | 3,600 | 3,715 | 319,600 |
| 2021/10/29 | 3,755 | 3,835 | 3,755 | 3,820 | 114,500 |
| 2021/10/28 | 3,735 | 3,775 | 3,700 | 3,750 | 121,400 |
| 2021/10/27 | 3,775 | 3,800 | 3,765 | 3,780 | 69,400 |
| 2021/10/26 | 3,775 | 3,785 | 3,725 | 3,755 | 97,500 |
| 2021/10/25 | 3,735 | 3,780 | 3,735 | 3,760 | 164,600 |
| 2021/10/22 | 3,695 | 3,765 | 3,695 | 3,740 | 76,100 |
| 2021/10/21 | 3,735 | 3,760 | 3,705 | 3,705 | 61,200 |
| 2021/10/20 | 3,740 | 3,780 | 3,730 | 3,760 | 130,200 |
| 2021/10/19 | 3,680 | 3,730 | 3,680 | 3,695 | 59,100 |
| 2021/10/18 | 3,760 | 3,760 | 3,650 | 3,670 | 82,000 |
| 2021/10/15 | 3,690 | 3,755 | 3,680 | 3,750 | 115,300 |
| 2021/10/14 | 3,625 | 3,680 | 3,625 | 3,630 | 66,700 |
| 2021/10/13 | 3,600 | 3,635 | 3,590 | 3,625 | 80,100 |
| 2021/10/12 | 3,600 | 3,610 | 3,565 | 3,575 | 79,800 |
| 2021/10/11 | 3,540 | 3,620 | 3,510 | 3,615 | 158,700 |
| 2021/10/08 | 3,460 | 3,580 | 3,425 | 3,565 | 326,400 |
| 2021/10/07 | 3,630 | 3,685 | 3,595 | 3,600 | 79,200 |
| 2021/10/06 | 3,650 | 3,720 | 3,600 | 3,610 | 124,700 |
| 2021/10/05 | 3,700 | 3,715 | 3,640 | 3,645 | 140,000 |
| 2021/10/04 | 3,775 | 3,795 | 3,730 | 3,750 | 130,800 |
| 2021/10/01 | 3,780 | 3,800 | 3,720 | 3,740 | 96,200 |
| 2021/09/30 | 3,740 | 3,815 | 3,735 | 3,795 | 180,400 |
| 2021/09/29 | 3,780 | 3,780 | 3,720 | 3,755 | 159,300 |
| 2021/09/28 | 3,850 | 3,870 | 3,805 | 3,860 | 189,500 |
| 2021/09/27 | 3,990 | 4,015 | 3,905 | 3,905 | 135,400 |
| 2021/09/24 | 4,040 | 4,040 | 4,010 | 4,020 | 109,100 |
| 2021/09/22 | 3,990 | 4,035 | 3,960 | 3,970 | 108,100 |
| 2021/09/21 | 3,990 | 4,000 | 3,940 | 3,995 | 103,800 |
| 2021/09/17 | 4,030 | 4,065 | 4,005 | 4,040 | 235,500 |
| 2021/09/16 | 4,035 | 4,050 | 4,020 | 4,030 | 139,700 |
| 2021/09/15 | 3,995 | 4,030 | 3,985 | 4,025 | 108,600 |
| 2021/09/14 | 4,000 | 4,035 | 3,975 | 4,030 | 119,700 |
| 2021/09/13 | 3,970 | 4,005 | 3,950 | 4,000 | 106,800 |
| 2021/09/10 | 3,935 | 3,990 | 3,905 | 3,990 | 168,300 |
| 2021/09/09 | 3,940 | 3,950 | 3,890 | 3,910 | 100,100 |
| 2021/09/08 | 3,945 | 3,960 | 3,920 | 3,960 | 112,500 |
| 2021/09/07 | 3,975 | 3,990 | 3,910 | 3,925 | 145,000 |
| 2021/09/06 | 3,895 | 3,920 | 3,875 | 3,920 | 128,300 |
| 2021/09/03 | 3,805 | 3,860 | 3,780 | 3,850 | 146,700 |
| 2021/09/02 | 3,765 | 3,795 | 3,745 | 3,770 | 104,900 |
| 2021/09/01 | 3,770 | 3,810 | 3,735 | 3,775 | 90,900 |
| 2021/08/31 | 3,750 | 3,755 | 3,700 | 3,730 | 123,900 |
| 2021/08/30 | 3,680 | 3,735 | 3,675 | 3,725 | 66,300 |
| 2021/08/27 | 3,680 | 3,695 | 3,645 | 3,690 | 62,100 |
| 2021/08/26 | 3,700 | 3,715 | 3,670 | 3,685 | 56,600 |
| 2021/08/25 | 3,710 | 3,735 | 3,695 | 3,715 | 42,900 |
| 2021/08/24 | 3,725 | 3,745 | 3,710 | 3,735 | 89,400 |
| 2021/08/23 | 3,655 | 3,695 | 3,620 | 3,680 | 83,600 |
| 2021/08/20 | 3,640 | 3,670 | 3,605 | 3,620 | 98,500 |
| 2021/08/19 | 3,520 | 3,630 | 3,520 | 3,605 | 116,300 |
| 2021/08/18 | 3,560 | 3,605 | 3,545 | 3,590 | 48,100 |
| 2021/08/17 | 3,565 | 3,590 | 3,550 | 3,565 | 73,900 |
| 2021/08/16 | 3,660 | 3,660 | 3,590 | 3,610 | 78,700 |
| 2021/08/13 | 3,670 | 3,675 | 3,645 | 3,670 | 50,500 |
| 2021/08/12 | 3,735 | 3,735 | 3,635 | 3,655 | 91,200 |
| 2021/08/11 | 3,675 | 3,740 | 3,670 | 3,705 | 127,400 |
| 2021/08/10 | 3,645 | 3,690 | 3,645 | 3,680 | 153,200 |
| 2021/08/06 | 3,630 | 3,655 | 3,620 | 3,625 | 70,300 |
| 2021/08/05 | 3,635 | 3,670 | 3,620 | 3,645 | 76,700 |
| 2021/08/04 | 3,680 | 3,710 | 3,650 | 3,690 | 133,400 |
| 2021/08/03 | 3,735 | 3,775 | 3,680 | 3,715 | 185,000 |
| 2021/08/02 | 3,800 | 3,880 | 3,780 | 3,805 | 398,200 |
| 2021/07/30 | 3,570 | 3,575 | 3,465 | 3,475 | 182,300 |
| 2021/07/29 | 3,555 | 3,575 | 3,540 | 3,575 | 73,200 |
| 2021/07/28 | 3,515 | 3,570 | 3,515 | 3,525 | 48,400 |
| 2021/07/27 | 3,615 | 3,615 | 3,575 | 3,585 | 72,700 |
| 2021/07/26 | 3,580 | 3,610 | 3,565 | 3,570 | 130,100 |
| 2021/07/21 | 3,525 | 3,545 | 3,495 | 3,500 | 78,000 |
| 2021/07/20 | 3,440 | 3,495 | 3,430 | 3,475 | 84,300 |
| 2021/07/19 | 3,460 | 3,525 | 3,455 | 3,500 | 120,100 |
| 2021/07/16 | 3,495 | 3,545 | 3,475 | 3,495 | 119,800 |
| 2021/07/15 | 3,570 | 3,570 | 3,520 | 3,540 | 104,200 |
| 2021/07/14 | 3,510 | 3,575 | 3,505 | 3,540 | 86,000 |
| 2021/07/13 | 3,505 | 3,540 | 3,485 | 3,525 | 77,100 |
| 2021/07/12 | 3,505 | 3,520 | 3,460 | 3,505 | 124,000 |
| 2021/07/09 | 3,460 | 3,485 | 3,420 | 3,455 | 144,400 |
| 2021/07/08 | 3,560 | 3,595 | 3,530 | 3,530 | 126,800 |
| 2021/07/07 | 3,525 | 3,565 | 3,505 | 3,540 | 57,700 |
| 2021/07/06 | 3,580 | 3,580 | 3,555 | 3,555 | 34,800 |
| 2021/07/05 | 3,570 | 3,635 | 3,565 | 3,580 | 152,400 |
| 2021/07/02 | 3,545 | 3,625 | 3,525 | 3,600 | 107,700 |
| 2021/07/01 | 3,580 | 3,585 | 3,510 | 3,530 | 96,400 |
| 2021/06/30 | 3,630 | 3,665 | 3,570 | 3,580 | 183,200 |
| 2021/06/29 | 3,615 | 3,625 | 3,585 | 3,590 | 90,000 |
| 2021/06/28 | 3,615 | 3,620 | 3,590 | 3,605 | 67,200 |
| 2021/06/25 | 3,615 | 3,630 | 3,580 | 3,610 | 71,900 |
| 2021/06/24 | 3,525 | 3,600 | 3,525 | 3,600 | 50,000 |
| 2021/06/23 | 3,550 | 3,615 | 3,545 | 3,585 | 79,500 |
| 2021/06/22 | 3,515 | 3,645 | 3,505 | 3,580 | 111,400 |
| 2021/06/21 | 3,460 | 3,480 | 3,435 | 3,470 | 136,100 |
| 2021/06/18 | 3,560 | 3,560 | 3,505 | 3,530 | 118,900 |
| 2021/06/17 | 3,515 | 3,525 | 3,490 | 3,490 | 72,900 |
| 2021/06/16 | 3,530 | 3,555 | 3,500 | 3,535 | 71,500 |
| 2021/06/15 | 3,455 | 3,545 | 3,455 | 3,520 | 123,000 |
| 2021/06/14 | 3,550 | 3,550 | 3,445 | 3,480 | 176,400 |
| 2021/06/11 | 3,455 | 3,515 | 3,430 | 3,505 | 338,500 |
| 2021/06/10 | 3,415 | 3,415 | 3,365 | 3,385 | 175,100 |
| 2021/06/09 | 3,405 | 3,405 | 3,360 | 3,375 | 227,800 |
| 2021/06/08 | 3,330 | 3,425 | 3,330 | 3,400 | 251,100 |
| 2021/06/07 | 3,330 | 3,335 | 3,290 | 3,315 | 194,100 |
| 2021/06/04 | 3,225 | 3,265 | 3,210 | 3,260 | 165,600 |
| 2021/06/03 | 3,230 | 3,240 | 3,195 | 3,205 | 129,400 |
| 2021/06/02 | 3,180 | 3,190 | 3,125 | 3,165 | 183,100 |
| 2021/06/01 | 3,190 | 3,215 | 3,160 | 3,170 | 117,200 |
| 2021/05/31 | 3,240 | 3,240 | 3,185 | 3,195 | 141,600 |
| 2021/05/28 | 3,250 | 3,285 | 3,230 | 3,270 | 174,100 |
| 2021/05/27 | 3,245 | 3,270 | 3,210 | 3,235 | 166,700 |
| 2021/05/26 | 3,290 | 3,300 | 3,220 | 3,235 | 168,600 |
| 2021/05/25 | 3,260 | 3,295 | 3,240 | 3,290 | 142,200 |
| 2021/05/24 | 3,230 | 3,270 | 3,200 | 3,235 | 214,600 |
| 2021/05/21 | 3,180 | 3,225 | 3,170 | 3,210 | 170,600 |
| 2021/05/20 | 3,100 | 3,145 | 3,100 | 3,125 | 120,600 |
| 2021/05/19 | 3,050 | 3,105 | 3,040 | 3,090 | 123,400 |
| 2021/05/18 | 3,085 | 3,115 | 3,075 | 3,085 | 121,500 |
| 2021/05/17 | 3,115 | 3,125 | 3,050 | 3,070 | 142,200 |
| 2021/05/14 | 3,105 | 3,160 | 3,105 | 3,115 | 132,400 |
| 2021/05/13 | 3,080 | 3,090 | 3,030 | 3,065 | 193,400 |
| 2021/05/12 | 3,175 | 3,215 | 3,095 | 3,125 | 188,000 |
| 2021/05/11 | 3,255 | 3,265 | 3,195 | 3,210 | 155,200 |
| 2021/05/10 | 3,285 | 3,330 | 3,275 | 3,325 | 160,200 |
| 2021/05/07 | 3,300 | 3,340 | 3,230 | 3,255 | 331,500 |
| 2021/05/06 | 3,345 | 3,370 | 3,270 | 3,320 | 455,900 |
| 2021/04/30 | 3,335 | 3,520 | 3,285 | 3,305 | 685,000 |
| 2021/04/28 | 3,540 | 3,605 | 3,520 | 3,545 | 235,200 |
| 2021/04/27 | 3,505 | 3,565 | 3,500 | 3,540 | 110,900 |
| 2021/04/26 | 3,545 | 3,555 | 3,505 | 3,515 | 91,700 |
| 2021/04/23 | 3,510 | 3,580 | 3,505 | 3,545 | 67,600 |
| 2021/04/22 | 3,490 | 3,535 | 3,480 | 3,515 | 112,000 |
| 2021/04/21 | 3,560 | 3,565 | 3,490 | 3,490 | 84,600 |
| 2021/04/20 | 3,640 | 3,645 | 3,590 | 3,600 | 165,200 |
| 2021/04/19 | 3,675 | 3,705 | 3,670 | 3,690 | 76,700 |
| 2021/04/16 | 3,655 | 3,700 | 3,655 | 3,665 | 83,000 |
| 2021/04/15 | 3,655 | 3,690 | 3,655 | 3,670 | 118,700 |
| 2021/04/14 | 3,740 | 3,775 | 3,675 | 3,690 | 156,000 |
| 2021/04/13 | 3,740 | 3,810 | 3,735 | 3,790 | 195,900 |
| 2021/04/12 | 3,750 | 3,750 | 3,715 | 3,730 | 126,200 |
| 2021/04/09 | 3,690 | 3,755 | 3,685 | 3,730 | 139,900 |
| 2021/04/08 | 3,660 | 3,735 | 3,655 | 3,690 | 155,400 |
| 2021/04/07 | 3,590 | 3,685 | 3,590 | 3,680 | 196,500 |
| 2021/04/06 | 3,595 | 3,625 | 3,515 | 3,520 | 107,400 |
| 2021/04/05 | 3,600 | 3,600 | 3,535 | 3,555 | 96,400 |
| 2021/04/02 | 3,510 | 3,555 | 3,505 | 3,555 | 87,700 |
| 2021/04/01 | 3,530 | 3,580 | 3,525 | 3,540 | 94,000 |
| 2021/03/31 | 3,480 | 3,525 | 3,445 | 3,510 | 124,900 |
| 2021/03/30 | 3,525 | 3,560 | 3,515 | 3,540 | 147,600 |
| 2021/03/29 | 3,500 | 3,565 | 3,460 | 3,540 | 322,500 |
| 2021/03/26 | 3,580 | 3,580 | 3,510 | 3,520 | 192,900 |
| 2021/03/25 | 3,570 | 3,605 | 3,560 | 3,575 | 146,200 |
| 2021/03/24 | 3,645 | 3,655 | 3,565 | 3,580 | 194,300 |
| 2021/03/23 | 3,645 | 3,700 | 3,625 | 3,630 | 219,200 |
| 2021/03/22 | 3,565 | 3,610 | 3,520 | 3,590 | 182,700 |
| 2021/03/19 | 3,515 | 3,605 | 3,500 | 3,605 | 304,700 |
| 2021/03/18 | 3,510 | 3,525 | 3,485 | 3,525 | 189,300 |
| 2021/03/17 | 3,480 | 3,520 | 3,435 | 3,510 | 250,300 |
| 2021/03/16 | 3,525 | 3,535 | 3,500 | 3,530 | 135,700 |
| 2021/03/15 | 3,525 | 3,550 | 3,505 | 3,545 | 148,500 |
| 2021/03/12 | 3,540 | 3,545 | 3,475 | 3,515 | 205,800 |
| 2021/03/11 | 3,445 | 3,550 | 3,420 | 3,535 | 305,200 |
| 2021/03/10 | 3,510 | 3,530 | 3,430 | 3,470 | 191,500 |
| 2021/03/09 | 3,410 | 3,510 | 3,390 | 3,495 | 227,900 |
| 2021/03/08 | 3,395 | 3,515 | 3,365 | 3,440 | 743,600 |
| 2021/03/05 | 3,215 | 3,285 | 3,205 | 3,275 | 246,800 |
| 2021/03/04 | 3,200 | 3,235 | 3,175 | 3,215 | 174,500 |
| 2021/03/03 | 3,225 | 3,250 | 3,150 | 3,190 | 270,900 |
| 2021/03/02 | 3,340 | 3,360 | 3,180 | 3,220 | 286,700 |
| 2021/03/01 | 3,245 | 3,300 | 3,235 | 3,295 | 248,400 |
| 2021/02/26 | 3,135 | 3,165 | 3,105 | 3,125 | 214,500 |
| 2021/02/25 | 3,180 | 3,200 | 3,145 | 3,175 | 197,500 |
| 2021/02/24 | 3,180 | 3,205 | 3,160 | 3,180 | 150,100 |
| 2021/02/22 | 3,260 | 3,260 | 3,210 | 3,225 | 147,900 |
| 2021/02/19 | 3,230 | 3,265 | 3,195 | 3,205 | 159,400 |
| 2021/02/18 | 3,280 | 3,330 | 3,265 | 3,280 | 170,100 |
| 2021/02/17 | 3,350 | 3,380 | 3,330 | 3,345 | 162,100 |
| 2021/02/16 | 3,425 | 3,440 | 3,375 | 3,395 | 250,100 |
| 2021/02/15 | 3,430 | 3,470 | 3,405 | 3,445 | 136,900 |
| 2021/02/12 | 3,450 | 3,455 | 3,390 | 3,400 | 90,800 |
| 2021/02/10 | 3,460 | 3,480 | 3,420 | 3,430 | 113,100 |
| 2021/02/09 | 3,510 | 3,540 | 3,475 | 3,500 | 153,000 |
| 2021/02/08 | 3,505 | 3,560 | 3,485 | 3,520 | 148,500 |
| 2021/02/05 | 3,495 | 3,515 | 3,445 | 3,500 | 130,600 |
| 2021/02/04 | 3,300 | 3,440 | 3,290 | 3,425 | 184,200 |
| 2021/02/03 | 3,310 | 3,370 | 3,305 | 3,335 | 207,200 |
| 2021/02/02 | 3,450 | 3,470 | 3,375 | 3,375 | 251,600 |
| 2021/02/01 | 3,370 | 3,500 | 3,370 | 3,460 | 352,700 |
| 2021/01/29 | 3,280 | 3,420 | 3,280 | 3,355 | 244,100 |
| 2021/01/28 | 3,250 | 3,330 | 3,230 | 3,305 | 260,800 |
| 2021/01/27 | 3,250 | 3,255 | 3,200 | 3,225 | 88,800 |
| 2021/01/26 | 3,270 | 3,290 | 3,240 | 3,245 | 175,700 |
| 2021/01/25 | 3,210 | 3,250 | 3,190 | 3,235 | 100,800 |
| 2021/01/22 | 3,115 | 3,230 | 3,105 | 3,200 | 188,100 |
| 2021/01/21 | 3,100 | 3,130 | 3,090 | 3,115 | 188,500 |
| 2021/01/20 | 3,140 | 3,145 | 3,090 | 3,110 | 134,700 |
| 2021/01/19 | 3,200 | 3,200 | 3,130 | 3,140 | 184,000 |
| 2021/01/18 | 3,260 | 3,275 | 3,205 | 3,225 | 153,900 |
| 2021/01/15 | 3,300 | 3,350 | 3,275 | 3,300 | 227,900 |
| 2021/01/14 | 3,225 | 3,350 | 3,220 | 3,330 | 223,400 |
| 2021/01/13 | 3,210 | 3,275 | 3,210 | 3,235 | 237,300 |
| 2021/01/12 | 3,205 | 3,240 | 3,185 | 3,220 | 247,800 |
| 2021/01/08 | 3,265 | 3,365 | 3,260 | 3,325 | 357,700 |
| 2021/01/07 | 3,185 | 3,275 | 3,185 | 3,250 | 255,900 |
| 2021/01/06 | 3,120 | 3,185 | 3,120 | 3,140 | 273,100 |
| 2021/01/05 | 3,045 | 3,090 | 3,045 | 3,080 | 147,500 |
| 2021/01/04 | 3,045 | 3,055 | 3,030 | 3,050 | 106,000 |