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 |
|---|---|---|---|---|---|
| 2022/12/30 | 3,215 | 3,245 | 3,200 | 3,200 | 56,100 |
| 2022/12/29 | 3,190 | 3,215 | 3,180 | 3,210 | 64,800 |
| 2022/12/28 | 3,155 | 3,200 | 3,150 | 3,200 | 78,200 |
| 2022/12/27 | 3,195 | 3,205 | 3,160 | 3,170 | 40,900 |
| 2022/12/26 | 3,200 | 3,205 | 3,170 | 3,175 | 57,400 |
| 2022/12/23 | 3,215 | 3,215 | 3,190 | 3,200 | 39,800 |
| 2022/12/22 | 3,195 | 3,230 | 3,180 | 3,230 | 121,100 |
| 2022/12/21 | 3,175 | 3,225 | 3,145 | 3,165 | 138,000 |
| 2022/12/20 | 3,230 | 3,250 | 3,140 | 3,160 | 169,500 |
| 2022/12/19 | 3,230 | 3,265 | 3,220 | 3,255 | 93,000 |
| 2022/12/16 | 3,230 | 3,270 | 3,225 | 3,255 | 182,300 |
| 2022/12/15 | 3,290 | 3,290 | 3,250 | 3,250 | 54,900 |
| 2022/12/14 | 3,280 | 3,310 | 3,250 | 3,295 | 196,800 |
| 2022/12/13 | 3,360 | 3,365 | 3,255 | 3,265 | 169,000 |
| 2022/12/12 | 3,335 | 3,355 | 3,320 | 3,335 | 106,400 |
| 2022/12/09 | 3,320 | 3,365 | 3,315 | 3,355 | 97,700 |
| 2022/12/08 | 3,310 | 3,345 | 3,290 | 3,335 | 87,700 |
| 2022/12/07 | 3,330 | 3,355 | 3,320 | 3,340 | 55,200 |
| 2022/12/06 | 3,330 | 3,355 | 3,310 | 3,330 | 117,600 |
| 2022/12/05 | 3,360 | 3,365 | 3,325 | 3,360 | 77,800 |
| 2022/12/02 | 3,400 | 3,430 | 3,345 | 3,370 | 126,400 |
| 2022/12/01 | 3,450 | 3,480 | 3,400 | 3,450 | 94,800 |
| 2022/11/30 | 3,415 | 3,440 | 3,380 | 3,435 | 176,100 |
| 2022/11/29 | 3,455 | 3,470 | 3,420 | 3,435 | 89,400 |
| 2022/11/28 | 3,525 | 3,525 | 3,470 | 3,475 | 75,800 |
| 2022/11/25 | 3,570 | 3,570 | 3,500 | 3,515 | 54,100 |
| 2022/11/24 | 3,535 | 3,575 | 3,535 | 3,570 | 70,300 |
| 2022/11/22 | 3,500 | 3,540 | 3,500 | 3,510 | 72,800 |
| 2022/11/21 | 3,470 | 3,505 | 3,465 | 3,490 | 61,300 |
| 2022/11/18 | 3,535 | 3,535 | 3,450 | 3,465 | 87,900 |
| 2022/11/17 | 3,480 | 3,535 | 3,480 | 3,520 | 37,800 |
| 2022/11/16 | 3,445 | 3,480 | 3,405 | 3,480 | 89,600 |
| 2022/11/15 | 3,480 | 3,500 | 3,435 | 3,445 | 53,400 |
| 2022/11/14 | 3,480 | 3,495 | 3,470 | 3,475 | 53,800 |
| 2022/11/11 | 3,520 | 3,520 | 3,480 | 3,505 | 67,700 |
| 2022/11/10 | 3,465 | 3,470 | 3,430 | 3,450 | 61,900 |
| 2022/11/09 | 3,495 | 3,510 | 3,465 | 3,480 | 101,000 |
| 2022/11/08 | 3,490 | 3,515 | 3,465 | 3,500 | 130,600 |
| 2022/11/07 | 3,420 | 3,475 | 3,420 | 3,450 | 114,100 |
| 2022/11/04 | 3,370 | 3,405 | 3,360 | 3,405 | 184,500 |
| 2022/11/02 | 3,355 | 3,430 | 3,345 | 3,425 | 188,100 |
| 2022/11/01 | 3,400 | 3,405 | 3,365 | 3,390 | 222,000 |
| 2022/10/31 | 3,450 | 3,475 | 3,405 | 3,425 | 186,700 |
| 2022/10/28 | 3,390 | 3,450 | 3,310 | 3,420 | 783,400 |
| 2022/10/27 | 3,585 | 3,610 | 3,550 | 3,590 | 171,000 |
| 2022/10/26 | 3,610 | 3,610 | 3,580 | 3,585 | 122,100 |
| 2022/10/25 | 3,580 | 3,590 | 3,555 | 3,575 | 185,300 |
| 2022/10/24 | 3,565 | 3,600 | 3,550 | 3,580 | 79,700 |
| 2022/10/21 | 3,585 | 3,585 | 3,540 | 3,555 | 119,900 |
| 2022/10/20 | 3,555 | 3,605 | 3,540 | 3,590 | 140,400 |
| 2022/10/19 | 3,555 | 3,595 | 3,545 | 3,575 | 56,200 |
| 2022/10/18 | 3,570 | 3,585 | 3,530 | 3,555 | 90,300 |
| 2022/10/17 | 3,485 | 3,515 | 3,460 | 3,505 | 77,900 |
| 2022/10/14 | 3,505 | 3,550 | 3,490 | 3,525 | 82,300 |
| 2022/10/13 | 3,495 | 3,495 | 3,430 | 3,450 | 88,600 |
| 2022/10/12 | 3,485 | 3,540 | 3,465 | 3,505 | 79,800 |
| 2022/10/11 | 3,500 | 3,530 | 3,465 | 3,475 | 164,900 |
| 2022/10/07 | 3,535 | 3,570 | 3,535 | 3,555 | 76,100 |
| 2022/10/06 | 3,585 | 3,625 | 3,585 | 3,605 | 75,900 |
| 2022/10/05 | 3,600 | 3,620 | 3,570 | 3,580 | 79,600 |
| 2022/10/04 | 3,530 | 3,580 | 3,520 | 3,575 | 112,500 |
| 2022/10/03 | 3,480 | 3,480 | 3,440 | 3,460 | 72,300 |
| 2022/09/30 | 3,530 | 3,580 | 3,485 | 3,495 | 100,000 |
| 2022/09/29 | 3,555 | 3,580 | 3,495 | 3,580 | 127,400 |
| 2022/09/28 | 3,475 | 3,535 | 3,475 | 3,520 | 129,400 |
| 2022/09/27 | 3,485 | 3,520 | 3,485 | 3,485 | 119,000 |
| 2022/09/26 | 3,520 | 3,555 | 3,470 | 3,470 | 92,200 |
| 2022/09/22 | 3,570 | 3,600 | 3,550 | 3,570 | 89,000 |
| 2022/09/21 | 3,560 | 3,605 | 3,535 | 3,585 | 122,000 |
| 2022/09/20 | 3,595 | 3,610 | 3,525 | 3,560 | 70,600 |
| 2022/09/16 | 3,560 | 3,580 | 3,540 | 3,560 | 108,600 |
| 2022/09/15 | 3,620 | 3,630 | 3,530 | 3,560 | 144,800 |
| 2022/09/14 | 3,620 | 3,630 | 3,590 | 3,595 | 164,800 |
| 2022/09/13 | 3,720 | 3,730 | 3,705 | 3,715 | 47,000 |
| 2022/09/12 | 3,785 | 3,785 | 3,715 | 3,730 | 50,600 |
| 2022/09/09 | 3,730 | 3,790 | 3,730 | 3,760 | 94,000 |
| 2022/09/08 | 3,750 | 3,775 | 3,735 | 3,760 | 80,300 |
| 2022/09/07 | 3,690 | 3,715 | 3,675 | 3,700 | 75,900 |
| 2022/09/06 | 3,735 | 3,750 | 3,705 | 3,720 | 75,500 |
| 2022/09/05 | 3,700 | 3,735 | 3,695 | 3,715 | 79,400 |
| 2022/09/02 | 3,720 | 3,730 | 3,675 | 3,705 | 100,700 |
| 2022/09/01 | 3,765 | 3,800 | 3,745 | 3,775 | 109,500 |
| 2022/08/31 | 3,770 | 3,805 | 3,770 | 3,805 | 78,300 |
| 2022/08/30 | 3,755 | 3,830 | 3,735 | 3,820 | 87,800 |
| 2022/08/29 | 3,690 | 3,770 | 3,690 | 3,730 | 123,300 |
| 2022/08/26 | 3,805 | 3,805 | 3,770 | 3,790 | 99,100 |
| 2022/08/25 | 3,775 | 3,825 | 3,770 | 3,805 | 88,400 |
| 2022/08/24 | 3,805 | 3,810 | 3,760 | 3,770 | 121,800 |
| 2022/08/23 | 3,805 | 3,825 | 3,795 | 3,810 | 176,600 |
| 2022/08/22 | 3,755 | 3,835 | 3,755 | 3,830 | 96,100 |
| 2022/08/19 | 3,800 | 3,820 | 3,790 | 3,800 | 148,800 |
| 2022/08/18 | 3,755 | 3,795 | 3,730 | 3,785 | 93,600 |
| 2022/08/17 | 3,735 | 3,765 | 3,720 | 3,755 | 139,800 |
| 2022/08/16 | 3,740 | 3,770 | 3,730 | 3,740 | 75,600 |
| 2022/08/15 | 3,815 | 3,815 | 3,730 | 3,750 | 68,900 |
| 2022/08/12 | 3,745 | 3,825 | 3,730 | 3,800 | 119,500 |
| 2022/08/10 | 3,755 | 3,755 | 3,710 | 3,735 | 71,600 |
| 2022/08/09 | 3,755 | 3,820 | 3,755 | 3,765 | 63,300 |
| 2022/08/08 | 3,815 | 3,825 | 3,750 | 3,775 | 110,200 |
| 2022/08/05 | 3,810 | 3,865 | 3,810 | 3,860 | 84,000 |
| 2022/08/04 | 3,860 | 3,875 | 3,815 | 3,845 | 146,100 |
| 2022/08/03 | 3,840 | 3,920 | 3,805 | 3,830 | 281,900 |
| 2022/08/02 | 3,920 | 3,920 | 3,855 | 3,880 | 200,800 |
| 2022/08/01 | 3,905 | 3,950 | 3,875 | 3,925 | 164,100 |
| 2022/07/29 | 3,970 | 3,990 | 3,890 | 3,905 | 171,200 |
| 2022/07/28 | 3,950 | 3,970 | 3,910 | 3,925 | 122,200 |
| 2022/07/27 | 3,950 | 3,970 | 3,920 | 3,920 | 120,300 |
| 2022/07/26 | 3,925 | 3,950 | 3,880 | 3,940 | 90,300 |
| 2022/07/25 | 3,930 | 3,960 | 3,915 | 3,935 | 116,200 |
| 2022/07/22 | 3,900 | 3,940 | 3,875 | 3,935 | 140,000 |
| 2022/07/21 | 3,765 | 3,850 | 3,765 | 3,835 | 86,400 |
| 2022/07/20 | 3,735 | 3,795 | 3,715 | 3,795 | 104,900 |
| 2022/07/19 | 3,700 | 3,700 | 3,655 | 3,690 | 147,300 |
| 2022/07/15 | 3,755 | 3,765 | 3,710 | 3,710 | 74,800 |
| 2022/07/14 | 3,695 | 3,730 | 3,675 | 3,715 | 51,900 |
| 2022/07/13 | 3,730 | 3,730 | 3,690 | 3,710 | 64,000 |
| 2022/07/12 | 3,790 | 3,790 | 3,715 | 3,730 | 74,200 |
| 2022/07/11 | 3,775 | 3,815 | 3,770 | 3,810 | 98,300 |
| 2022/07/08 | 3,770 | 3,790 | 3,700 | 3,745 | 133,200 |
| 2022/07/07 | 3,775 | 3,775 | 3,700 | 3,750 | 119,200 |
| 2022/07/06 | 3,655 | 3,745 | 3,655 | 3,730 | 134,900 |
| 2022/07/05 | 3,695 | 3,705 | 3,660 | 3,685 | 81,700 |
| 2022/07/04 | 3,660 | 3,700 | 3,650 | 3,675 | 109,500 |
| 2022/07/01 | 3,615 | 3,655 | 3,580 | 3,590 | 175,500 |
| 2022/06/30 | 3,695 | 3,720 | 3,590 | 3,620 | 201,600 |
| 2022/06/29 | 3,665 | 3,715 | 3,640 | 3,690 | 430,100 |
| 2022/06/28 | 3,665 | 3,685 | 3,645 | 3,680 | 111,700 |
| 2022/06/27 | 3,650 | 3,670 | 3,645 | 3,650 | 99,000 |
| 2022/06/24 | 3,595 | 3,645 | 3,590 | 3,645 | 74,500 |
| 2022/06/23 | 3,545 | 3,605 | 3,545 | 3,570 | 83,300 |
| 2022/06/22 | 3,585 | 3,600 | 3,545 | 3,545 | 114,000 |
| 2022/06/21 | 3,480 | 3,545 | 3,455 | 3,530 | 177,700 |
| 2022/06/20 | 3,560 | 3,560 | 3,390 | 3,445 | 152,800 |
| 2022/06/17 | 3,495 | 3,570 | 3,410 | 3,535 | 207,400 |
| 2022/06/16 | 3,580 | 3,605 | 3,535 | 3,540 | 87,000 |
| 2022/06/15 | 3,550 | 3,575 | 3,530 | 3,530 | 98,100 |
| 2022/06/14 | 3,580 | 3,610 | 3,530 | 3,555 | 123,400 |
| 2022/06/13 | 3,600 | 3,655 | 3,600 | 3,645 | 98,400 |
| 2022/06/10 | 3,730 | 3,735 | 3,690 | 3,695 | 101,800 |
| 2022/06/09 | 3,720 | 3,780 | 3,720 | 3,760 | 97,300 |
| 2022/06/08 | 3,770 | 3,775 | 3,725 | 3,730 | 117,700 |
| 2022/06/07 | 3,780 | 3,780 | 3,745 | 3,760 | 70,600 |
| 2022/06/06 | 3,745 | 3,780 | 3,735 | 3,770 | 69,900 |
| 2022/06/03 | 3,760 | 3,800 | 3,750 | 3,795 | 95,200 |
| 2022/06/02 | 3,770 | 3,785 | 3,715 | 3,760 | 97,100 |
| 2022/06/01 | 3,765 | 3,795 | 3,760 | 3,785 | 74,000 |
| 2022/05/31 | 3,765 | 3,800 | 3,755 | 3,770 | 150,900 |
| 2022/05/30 | 3,840 | 3,865 | 3,780 | 3,795 | 525,100 |
| 2022/05/27 | 3,805 | 3,805 | 3,755 | 3,770 | 113,600 |
| 2022/05/26 | 3,755 | 3,790 | 3,735 | 3,750 | 107,400 |
| 2022/05/25 | 3,825 | 3,830 | 3,765 | 3,765 | 111,600 |
| 2022/05/24 | 3,845 | 3,870 | 3,810 | 3,850 | 145,500 |
| 2022/05/23 | 3,805 | 3,850 | 3,805 | 3,830 | 125,900 |
| 2022/05/20 | 3,715 | 3,810 | 3,705 | 3,770 | 143,200 |
| 2022/05/19 | 3,775 | 3,775 | 3,675 | 3,705 | 103,700 |
| 2022/05/18 | 3,720 | 3,810 | 3,700 | 3,795 | 168,200 |
| 2022/05/17 | 3,690 | 3,725 | 3,645 | 3,715 | 154,200 |
| 2022/05/16 | 3,700 | 3,715 | 3,650 | 3,685 | 125,500 |
| 2022/05/13 | 3,690 | 3,720 | 3,620 | 3,670 | 101,500 |
| 2022/05/12 | 3,655 | 3,715 | 3,625 | 3,635 | 81,700 |
| 2022/05/11 | 3,635 | 3,740 | 3,635 | 3,680 | 185,100 |
| 2022/05/10 | 3,760 | 3,780 | 3,655 | 3,715 | 125,800 |
| 2022/05/09 | 3,750 | 3,815 | 3,740 | 3,760 | 144,100 |
| 2022/05/06 | 3,600 | 3,750 | 3,560 | 3,735 | 200,600 |
| 2022/05/02 | 3,825 | 3,825 | 3,580 | 3,660 | 362,900 |
| 2022/04/28 | 3,870 | 3,915 | 3,810 | 3,900 | 169,700 |
| 2022/04/27 | 3,780 | 3,950 | 3,755 | 3,920 | 491,500 |
| 2022/04/26 | 3,835 | 3,890 | 3,820 | 3,880 | 128,100 |
| 2022/04/25 | 3,745 | 3,835 | 3,730 | 3,810 | 115,000 |
| 2022/04/22 | 3,740 | 3,820 | 3,725 | 3,810 | 94,000 |
| 2022/04/21 | 3,755 | 3,795 | 3,745 | 3,775 | 116,100 |
| 2022/04/20 | 3,805 | 3,845 | 3,790 | 3,790 | 121,400 |
| 2022/04/19 | 3,765 | 3,790 | 3,740 | 3,775 | 133,200 |
| 2022/04/18 | 3,790 | 3,790 | 3,705 | 3,750 | 89,100 |
| 2022/04/15 | 3,785 | 3,860 | 3,745 | 3,820 | 119,300 |
| 2022/04/14 | 3,850 | 3,870 | 3,815 | 3,830 | 139,600 |
| 2022/04/13 | 3,810 | 3,835 | 3,770 | 3,825 | 194,100 |
| 2022/04/12 | 3,825 | 3,890 | 3,815 | 3,815 | 166,600 |
| 2022/04/11 | 3,915 | 3,920 | 3,810 | 3,845 | 177,700 |
| 2022/04/08 | 4,000 | 4,020 | 3,950 | 3,985 | 373,300 |
| 2022/04/07 | 3,800 | 3,815 | 3,765 | 3,790 | 106,400 |
| 2022/04/06 | 3,840 | 3,910 | 3,825 | 3,870 | 141,900 |
| 2022/04/05 | 3,805 | 3,895 | 3,755 | 3,870 | 196,700 |
| 2022/04/04 | 3,640 | 3,795 | 3,640 | 3,780 | 235,700 |
| 2022/04/01 | 3,715 | 3,775 | 3,655 | 3,750 | 120,100 |
| 2022/03/31 | 3,750 | 3,760 | 3,680 | 3,680 | 123,900 |
| 2022/03/30 | 3,780 | 3,790 | 3,705 | 3,765 | 132,600 |
| 2022/03/29 | 3,790 | 3,820 | 3,735 | 3,805 | 192,400 |
| 2022/03/28 | 3,725 | 3,750 | 3,670 | 3,725 | 121,400 |
| 2022/03/25 | 3,735 | 3,775 | 3,680 | 3,730 | 171,200 |
| 2022/03/24 | 3,695 | 3,730 | 3,665 | 3,700 | 159,100 |
| 2022/03/23 | 3,720 | 3,765 | 3,690 | 3,705 | 239,500 |
| 2022/03/22 | 3,570 | 3,660 | 3,565 | 3,650 | 193,900 |
| 2022/03/18 | 3,540 | 3,545 | 3,475 | 3,545 | 178,600 |
| 2022/03/17 | 3,545 | 3,570 | 3,465 | 3,520 | 116,700 |
| 2022/03/16 | 3,525 | 3,540 | 3,460 | 3,475 | 110,200 |
| 2022/03/15 | 3,440 | 3,490 | 3,435 | 3,485 | 86,100 |
| 2022/03/14 | 3,495 | 3,520 | 3,435 | 3,445 | 68,800 |
| 2022/03/11 | 3,490 | 3,515 | 3,440 | 3,475 | 70,100 |
| 2022/03/10 | 3,530 | 3,570 | 3,500 | 3,560 | 93,600 |
| 2022/03/09 | 3,435 | 3,580 | 3,425 | 3,460 | 173,700 |
| 2022/03/08 | 3,390 | 3,510 | 3,385 | 3,440 | 166,800 |
| 2022/03/07 | 3,450 | 3,465 | 3,385 | 3,430 | 145,500 |
| 2022/03/04 | 3,570 | 3,590 | 3,520 | 3,555 | 81,400 |
| 2022/03/03 | 3,615 | 3,650 | 3,585 | 3,610 | 152,300 |
| 2022/03/02 | 3,685 | 3,690 | 3,575 | 3,615 | 151,700 |
| 2022/03/01 | 3,665 | 3,680 | 3,615 | 3,640 | 110,800 |
| 2022/02/28 | 3,590 | 3,635 | 3,560 | 3,635 | 112,900 |
| 2022/02/25 | 3,530 | 3,575 | 3,495 | 3,565 | 113,700 |
| 2022/02/24 | 3,475 | 3,540 | 3,475 | 3,530 | 80,300 |
| 2022/02/22 | 3,465 | 3,540 | 3,460 | 3,525 | 70,900 |
| 2022/02/21 | 3,500 | 3,580 | 3,450 | 3,530 | 136,700 |
| 2022/02/18 | 3,515 | 3,590 | 3,515 | 3,570 | 90,900 |
| 2022/02/17 | 3,660 | 3,685 | 3,570 | 3,575 | 117,900 |
| 2022/02/16 | 3,700 | 3,700 | 3,640 | 3,665 | 62,000 |
| 2022/02/15 | 3,680 | 3,720 | 3,635 | 3,645 | 92,800 |
| 2022/02/14 | 3,635 | 3,720 | 3,595 | 3,675 | 147,300 |
| 2022/02/10 | 3,785 | 3,795 | 3,740 | 3,770 | 118,400 |
| 2022/02/09 | 3,700 | 3,740 | 3,675 | 3,690 | 103,600 |
| 2022/02/08 | 3,625 | 3,710 | 3,625 | 3,680 | 122,800 |
| 2022/02/07 | 3,685 | 3,695 | 3,600 | 3,605 | 103,300 |
| 2022/02/04 | 3,680 | 3,720 | 3,615 | 3,650 | 186,900 |
| 2022/02/03 | 3,600 | 3,685 | 3,550 | 3,560 | 225,200 |
| 2022/02/02 | 3,495 | 3,640 | 3,455 | 3,600 | 354,500 |
| 2022/02/01 | 3,240 | 3,305 | 3,210 | 3,215 | 93,200 |
| 2022/01/31 | 3,200 | 3,255 | 3,195 | 3,245 | 92,900 |
| 2022/01/28 | 3,230 | 3,265 | 3,205 | 3,210 | 96,100 |
| 2022/01/27 | 3,295 | 3,305 | 3,150 | 3,200 | 115,400 |
| 2022/01/26 | 3,290 | 3,330 | 3,280 | 3,295 | 74,100 |
| 2022/01/25 | 3,365 | 3,370 | 3,310 | 3,325 | 75,000 |
| 2022/01/24 | 3,370 | 3,420 | 3,355 | 3,415 | 77,400 |
| 2022/01/21 | 3,375 | 3,410 | 3,340 | 3,410 | 76,500 |
| 2022/01/20 | 3,350 | 3,445 | 3,350 | 3,420 | 75,700 |
| 2022/01/19 | 3,440 | 3,450 | 3,360 | 3,370 | 89,500 |
| 2022/01/18 | 3,485 | 3,505 | 3,445 | 3,455 | 49,800 |
| 2022/01/17 | 3,440 | 3,500 | 3,440 | 3,495 | 36,700 |
| 2022/01/14 | 3,495 | 3,495 | 3,435 | 3,465 | 94,400 |
| 2022/01/13 | 3,550 | 3,585 | 3,525 | 3,535 | 131,300 |
| 2022/01/12 | 3,475 | 3,560 | 3,455 | 3,535 | 111,900 |
| 2022/01/11 | 3,440 | 3,450 | 3,400 | 3,445 | 69,300 |
| 2022/01/07 | 3,480 | 3,495 | 3,410 | 3,425 | 59,100 |
| 2022/01/06 | 3,460 | 3,490 | 3,425 | 3,445 | 64,700 |
| 2022/01/05 | 3,580 | 3,580 | 3,460 | 3,480 | 55,800 |
| 2022/01/04 | 3,615 | 3,630 | 3,540 | 3,565 | 51,600 |