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 |
|---|---|---|---|---|---|
| 2023/12/29 | 4,585 | 4,595 | 4,550 | 4,575 | 110,400 |
| 2023/12/28 | 4,615 | 4,650 | 4,580 | 4,585 | 73,300 |
| 2023/12/27 | 4,650 | 4,655 | 4,605 | 4,635 | 80,600 |
| 2023/12/26 | 4,595 | 4,630 | 4,580 | 4,615 | 94,500 |
| 2023/12/25 | 4,575 | 4,615 | 4,545 | 4,575 | 83,400 |
| 2023/12/22 | 4,565 | 4,585 | 4,550 | 4,555 | 125,700 |
| 2023/12/21 | 4,615 | 4,635 | 4,565 | 4,565 | 91,300 |
| 2023/12/20 | 4,610 | 4,625 | 4,555 | 4,575 | 340,400 |
| 2023/12/19 | 4,665 | 4,665 | 4,490 | 4,640 | 795,500 |
| 2023/12/18 | 4,790 | 4,820 | 4,735 | 4,780 | 129,900 |
| 2023/12/15 | 4,845 | 4,880 | 4,810 | 4,840 | 410,200 |
| 2023/12/14 | 4,760 | 4,840 | 4,690 | 4,830 | 431,700 |
| 2023/12/13 | 4,660 | 4,700 | 4,655 | 4,690 | 166,700 |
| 2023/12/12 | 4,620 | 4,650 | 4,610 | 4,630 | 206,300 |
| 2023/12/11 | 4,585 | 4,620 | 4,575 | 4,610 | 164,000 |
| 2023/12/08 | 4,605 | 4,625 | 4,565 | 4,580 | 164,300 |
| 2023/12/07 | 4,650 | 4,685 | 4,640 | 4,645 | 143,900 |
| 2023/12/06 | 4,660 | 4,725 | 4,645 | 4,685 | 138,100 |
| 2023/12/05 | 4,620 | 4,660 | 4,595 | 4,625 | 196,700 |
| 2023/12/04 | 4,655 | 4,695 | 4,600 | 4,665 | 142,600 |
| 2023/12/01 | 4,665 | 4,695 | 4,655 | 4,670 | 156,800 |
| 2023/11/30 | 4,640 | 4,660 | 4,625 | 4,645 | 223,600 |
| 2023/11/29 | 4,595 | 4,685 | 4,575 | 4,665 | 163,100 |
| 2023/11/28 | 4,630 | 4,680 | 4,600 | 4,665 | 120,500 |
| 2023/11/27 | 4,675 | 4,680 | 4,620 | 4,645 | 136,000 |
| 2023/11/24 | 4,645 | 4,685 | 4,625 | 4,680 | 69,400 |
| 2023/11/22 | 4,645 | 4,670 | 4,630 | 4,645 | 108,100 |
| 2023/11/21 | 4,600 | 4,650 | 4,585 | 4,635 | 165,500 |
| 2023/11/20 | 4,690 | 4,690 | 4,620 | 4,625 | 118,200 |
| 2023/11/17 | 4,620 | 4,705 | 4,605 | 4,695 | 114,400 |
| 2023/11/16 | 4,580 | 4,605 | 4,520 | 4,565 | 129,400 |
| 2023/11/15 | 4,605 | 4,625 | 4,545 | 4,590 | 168,600 |
| 2023/11/14 | 4,680 | 4,685 | 4,575 | 4,575 | 124,500 |
| 2023/11/13 | 4,590 | 4,615 | 4,560 | 4,610 | 114,100 |
| 2023/11/10 | 4,490 | 4,555 | 4,485 | 4,550 | 105,100 |
| 2023/11/09 | 4,500 | 4,520 | 4,480 | 4,510 | 101,300 |
| 2023/11/08 | 4,485 | 4,500 | 4,460 | 4,495 | 203,300 |
| 2023/11/07 | 4,470 | 4,490 | 4,425 | 4,445 | 217,200 |
| 2023/11/06 | 4,485 | 4,510 | 4,445 | 4,500 | 208,500 |
| 2023/11/02 | 4,500 | 4,540 | 4,435 | 4,485 | 181,200 |
| 2023/11/01 | 4,440 | 4,495 | 4,375 | 4,470 | 230,900 |
| 2023/10/31 | 4,355 | 4,390 | 4,330 | 4,370 | 231,600 |
| 2023/10/30 | 4,300 | 4,365 | 4,240 | 4,350 | 312,800 |
| 2023/10/27 | 4,180 | 4,260 | 4,150 | 4,245 | 218,000 |
| 2023/10/26 | 4,080 | 4,135 | 4,065 | 4,110 | 108,300 |
| 2023/10/25 | 4,145 | 4,145 | 4,080 | 4,095 | 130,100 |
| 2023/10/24 | 4,080 | 4,130 | 4,020 | 4,115 | 165,800 |
| 2023/10/23 | 4,070 | 4,090 | 4,055 | 4,070 | 167,200 |
| 2023/10/20 | 4,110 | 4,115 | 4,055 | 4,090 | 183,800 |
| 2023/10/19 | 4,135 | 4,185 | 4,110 | 4,140 | 153,500 |
| 2023/10/18 | 4,120 | 4,160 | 4,080 | 4,155 | 196,700 |
| 2023/10/17 | 4,100 | 4,155 | 4,100 | 4,120 | 211,900 |
| 2023/10/16 | 4,135 | 4,145 | 4,095 | 4,135 | 145,700 |
| 2023/10/13 | 4,200 | 4,220 | 4,130 | 4,140 | 187,900 |
| 2023/10/12 | 4,175 | 4,265 | 4,175 | 4,255 | 227,600 |
| 2023/10/11 | 4,210 | 4,210 | 4,175 | 4,180 | 95,900 |
| 2023/10/10 | 4,170 | 4,230 | 4,160 | 4,230 | 101,800 |
| 2023/10/06 | 4,210 | 4,245 | 4,205 | 4,215 | 117,800 |
| 2023/10/05 | 4,160 | 4,235 | 4,160 | 4,235 | 136,500 |
| 2023/10/04 | 4,240 | 4,275 | 4,165 | 4,170 | 298,100 |
| 2023/10/03 | 4,280 | 4,285 | 4,220 | 4,245 | 205,900 |
| 2023/10/02 | 4,260 | 4,350 | 4,240 | 4,255 | 210,800 |
| 2023/09/29 | 4,350 | 4,350 | 4,220 | 4,255 | 270,300 |
| 2023/09/28 | 4,285 | 4,340 | 4,275 | 4,320 | 148,000 |
| 2023/09/27 | 4,265 | 4,335 | 4,230 | 4,325 | 173,900 |
| 2023/09/26 | 4,345 | 4,350 | 4,240 | 4,270 | 187,200 |
| 2023/09/25 | 4,325 | 4,380 | 4,320 | 4,355 | 116,000 |
| 2023/09/22 | 4,250 | 4,320 | 4,230 | 4,305 | 113,600 |
| 2023/09/21 | 4,300 | 4,315 | 4,275 | 4,285 | 108,100 |
| 2023/09/20 | 4,300 | 4,320 | 4,285 | 4,290 | 129,400 |
| 2023/09/19 | 4,265 | 4,290 | 4,250 | 4,290 | 90,700 |
| 2023/09/15 | 4,275 | 4,310 | 4,250 | 4,285 | 251,300 |
| 2023/09/14 | 4,200 | 4,225 | 4,185 | 4,210 | 96,800 |
| 2023/09/13 | 4,225 | 4,225 | 4,175 | 4,195 | 151,900 |
| 2023/09/12 | 4,165 | 4,240 | 4,165 | 4,240 | 80,200 |
| 2023/09/11 | 4,160 | 4,205 | 4,140 | 4,185 | 145,900 |
| 2023/09/08 | 4,190 | 4,195 | 4,115 | 4,115 | 177,000 |
| 2023/09/07 | 4,090 | 4,140 | 4,080 | 4,120 | 103,500 |
| 2023/09/06 | 4,050 | 4,090 | 4,050 | 4,085 | 122,300 |
| 2023/09/05 | 4,050 | 4,070 | 4,010 | 4,030 | 96,800 |
| 2023/09/04 | 3,990 | 4,045 | 3,990 | 4,045 | 100,700 |
| 2023/09/01 | 3,995 | 4,015 | 3,980 | 4,000 | 114,500 |
| 2023/08/31 | 3,890 | 3,970 | 3,870 | 3,950 | 144,600 |
| 2023/08/30 | 3,955 | 3,955 | 3,905 | 3,905 | 124,200 |
| 2023/08/29 | 3,970 | 3,985 | 3,940 | 3,970 | 59,700 |
| 2023/08/28 | 3,940 | 3,980 | 3,930 | 3,970 | 97,300 |
| 2023/08/25 | 3,835 | 3,900 | 3,835 | 3,900 | 67,200 |
| 2023/08/24 | 3,855 | 3,895 | 3,850 | 3,890 | 67,300 |
| 2023/08/23 | 3,750 | 3,855 | 3,750 | 3,855 | 73,000 |
| 2023/08/22 | 3,825 | 3,870 | 3,805 | 3,860 | 72,400 |
| 2023/08/21 | 3,830 | 3,840 | 3,795 | 3,800 | 51,500 |
| 2023/08/18 | 3,780 | 3,820 | 3,745 | 3,820 | 90,900 |
| 2023/08/17 | 3,875 | 3,875 | 3,785 | 3,820 | 129,400 |
| 2023/08/16 | 3,890 | 3,910 | 3,855 | 3,875 | 78,200 |
| 2023/08/15 | 3,825 | 3,905 | 3,820 | 3,895 | 79,200 |
| 2023/08/14 | 3,855 | 3,885 | 3,805 | 3,815 | 146,900 |
| 2023/08/10 | 3,825 | 3,840 | 3,790 | 3,840 | 59,000 |
| 2023/08/09 | 3,800 | 3,815 | 3,770 | 3,805 | 50,800 |
| 2023/08/08 | 3,850 | 3,855 | 3,805 | 3,825 | 60,000 |
| 2023/08/07 | 3,750 | 3,835 | 3,735 | 3,820 | 91,100 |
| 2023/08/04 | 3,860 | 3,860 | 3,760 | 3,780 | 132,200 |
| 2023/08/03 | 3,780 | 3,950 | 3,770 | 3,840 | 513,300 |
| 2023/08/02 | 3,700 | 3,800 | 3,695 | 3,780 | 214,400 |
| 2023/08/01 | 3,760 | 3,800 | 3,695 | 3,750 | 243,700 |
| 2023/07/31 | 3,750 | 3,780 | 3,585 | 3,730 | 569,300 |
| 2023/07/28 | 3,880 | 3,940 | 3,840 | 3,885 | 179,800 |
| 2023/07/27 | 3,945 | 3,965 | 3,905 | 3,935 | 87,400 |
| 2023/07/26 | 3,945 | 3,975 | 3,935 | 3,970 | 43,100 |
| 2023/07/25 | 3,915 | 3,950 | 3,910 | 3,940 | 64,800 |
| 2023/07/24 | 3,990 | 4,000 | 3,935 | 3,950 | 67,400 |
| 2023/07/21 | 3,980 | 3,995 | 3,965 | 3,965 | 32,100 |
| 2023/07/20 | 4,035 | 4,070 | 3,995 | 4,005 | 98,400 |
| 2023/07/19 | 4,050 | 4,075 | 4,010 | 4,025 | 56,800 |
| 2023/07/18 | 3,995 | 4,060 | 3,995 | 4,010 | 66,400 |
| 2023/07/14 | 4,000 | 4,035 | 3,990 | 4,020 | 113,800 |
| 2023/07/13 | 3,960 | 3,995 | 3,935 | 3,980 | 71,400 |
| 2023/07/12 | 3,945 | 3,945 | 3,885 | 3,900 | 51,700 |
| 2023/07/11 | 3,940 | 3,950 | 3,915 | 3,925 | 52,600 |
| 2023/07/10 | 3,960 | 3,960 | 3,880 | 3,885 | 79,600 |
| 2023/07/07 | 3,895 | 3,970 | 3,885 | 3,955 | 121,600 |
| 2023/07/06 | 3,910 | 3,940 | 3,890 | 3,905 | 81,000 |
| 2023/07/05 | 3,965 | 3,985 | 3,940 | 3,940 | 50,800 |
| 2023/07/04 | 4,025 | 4,025 | 3,980 | 4,010 | 66,000 |
| 2023/07/03 | 4,025 | 4,060 | 4,025 | 4,045 | 50,000 |
| 2023/06/30 | 4,010 | 4,020 | 3,970 | 4,010 | 113,200 |
| 2023/06/29 | 4,055 | 4,075 | 4,020 | 4,040 | 80,100 |
| 2023/06/28 | 4,010 | 4,055 | 3,990 | 4,050 | 110,800 |
| 2023/06/27 | 3,990 | 4,010 | 3,970 | 3,990 | 62,500 |
| 2023/06/26 | 3,990 | 4,020 | 3,960 | 4,005 | 95,900 |
| 2023/06/23 | 4,120 | 4,120 | 4,000 | 4,010 | 68,200 |
| 2023/06/22 | 4,130 | 4,150 | 4,115 | 4,120 | 63,300 |
| 2023/06/21 | 4,035 | 4,115 | 4,035 | 4,095 | 114,500 |
| 2023/06/20 | 4,095 | 4,115 | 4,020 | 4,045 | 144,700 |
| 2023/06/19 | 4,165 | 4,165 | 4,110 | 4,140 | 95,000 |
| 2023/06/16 | 4,135 | 4,170 | 4,110 | 4,140 | 315,300 |
| 2023/06/15 | 4,200 | 4,205 | 4,145 | 4,145 | 113,800 |
| 2023/06/14 | 4,205 | 4,215 | 4,120 | 4,165 | 160,900 |
| 2023/06/13 | 4,095 | 4,185 | 4,090 | 4,155 | 186,000 |
| 2023/06/12 | 4,115 | 4,115 | 4,030 | 4,055 | 103,400 |
| 2023/06/09 | 4,055 | 4,095 | 4,040 | 4,080 | 134,200 |
| 2023/06/08 | 4,095 | 4,095 | 4,010 | 4,035 | 138,900 |
| 2023/06/07 | 4,155 | 4,220 | 4,145 | 4,145 | 189,500 |
| 2023/06/06 | 4,120 | 4,155 | 4,105 | 4,145 | 75,900 |
| 2023/06/05 | 4,250 | 4,265 | 4,190 | 4,190 | 88,000 |
| 2023/06/02 | 4,110 | 4,190 | 4,085 | 4,180 | 160,200 |
| 2023/06/01 | 4,030 | 4,075 | 3,995 | 4,050 | 107,800 |
| 2023/05/31 | 4,050 | 4,070 | 4,015 | 4,040 | 147,800 |
| 2023/05/30 | 4,010 | 4,090 | 4,010 | 4,060 | 140,500 |
| 2023/05/29 | 4,090 | 4,090 | 4,015 | 4,030 | 73,300 |
| 2023/05/26 | 4,000 | 4,045 | 4,000 | 4,025 | 98,400 |
| 2023/05/25 | 4,050 | 4,080 | 4,020 | 4,030 | 90,500 |
| 2023/05/24 | 4,055 | 4,100 | 4,015 | 4,070 | 101,800 |
| 2023/05/23 | 4,125 | 4,135 | 4,060 | 4,070 | 119,600 |
| 2023/05/22 | 4,080 | 4,110 | 4,060 | 4,100 | 69,100 |
| 2023/05/19 | 4,050 | 4,105 | 4,045 | 4,080 | 138,100 |
| 2023/05/18 | 4,045 | 4,060 | 4,000 | 4,025 | 114,200 |
| 2023/05/17 | 4,060 | 4,070 | 4,030 | 4,035 | 100,400 |
| 2023/05/16 | 4,000 | 4,055 | 3,975 | 4,045 | 103,300 |
| 2023/05/15 | 4,015 | 4,015 | 3,965 | 3,980 | 144,400 |
| 2023/05/12 | 3,995 | 4,015 | 3,965 | 3,995 | 183,700 |
| 2023/05/11 | 3,970 | 3,990 | 3,955 | 3,980 | 111,300 |
| 2023/05/10 | 3,990 | 3,995 | 3,960 | 3,970 | 93,900 |
| 2023/05/09 | 3,945 | 3,975 | 3,940 | 3,965 | 129,300 |
| 2023/05/08 | 3,900 | 3,920 | 3,865 | 3,910 | 129,300 |
| 2023/05/02 | 3,820 | 3,930 | 3,820 | 3,925 | 179,100 |
| 2023/05/01 | 3,780 | 3,855 | 3,780 | 3,815 | 294,200 |
| 2023/04/28 | 3,610 | 3,695 | 3,595 | 3,690 | 198,300 |
| 2023/04/27 | 3,560 | 3,575 | 3,540 | 3,550 | 94,400 |
| 2023/04/26 | 3,585 | 3,590 | 3,545 | 3,560 | 60,800 |
| 2023/04/25 | 3,615 | 3,640 | 3,590 | 3,605 | 97,300 |
| 2023/04/24 | 3,615 | 3,625 | 3,575 | 3,580 | 79,000 |
| 2023/04/21 | 3,620 | 3,655 | 3,600 | 3,615 | 84,900 |
| 2023/04/20 | 3,605 | 3,635 | 3,590 | 3,620 | 86,500 |
| 2023/04/19 | 3,620 | 3,625 | 3,580 | 3,590 | 48,900 |
| 2023/04/18 | 3,580 | 3,625 | 3,580 | 3,620 | 88,400 |
| 2023/04/17 | 3,575 | 3,580 | 3,535 | 3,565 | 79,800 |
| 2023/04/14 | 3,620 | 3,625 | 3,580 | 3,605 | 102,500 |
| 2023/04/13 | 3,570 | 3,615 | 3,555 | 3,615 | 89,600 |
| 2023/04/12 | 3,585 | 3,585 | 3,560 | 3,570 | 82,100 |
| 2023/04/11 | 3,570 | 3,600 | 3,555 | 3,590 | 86,300 |
| 2023/04/10 | 3,560 | 3,570 | 3,535 | 3,555 | 47,400 |
| 2023/04/07 | 3,565 | 3,585 | 3,545 | 3,545 | 56,800 |
| 2023/04/06 | 3,530 | 3,555 | 3,505 | 3,545 | 90,800 |
| 2023/04/05 | 3,620 | 3,620 | 3,540 | 3,575 | 86,000 |
| 2023/04/04 | 3,650 | 3,675 | 3,630 | 3,665 | 133,400 |
| 2023/04/03 | 3,550 | 3,650 | 3,540 | 3,635 | 183,100 |
| 2023/03/31 | 3,535 | 3,545 | 3,500 | 3,540 | 102,300 |
| 2023/03/30 | 3,540 | 3,540 | 3,480 | 3,500 | 69,200 |
| 2023/03/29 | 3,495 | 3,585 | 3,480 | 3,580 | 144,600 |
| 2023/03/28 | 3,535 | 3,535 | 3,475 | 3,485 | 56,500 |
| 2023/03/27 | 3,530 | 3,540 | 3,510 | 3,515 | 72,400 |
| 2023/03/24 | 3,495 | 3,530 | 3,490 | 3,510 | 82,400 |
| 2023/03/23 | 3,495 | 3,510 | 3,470 | 3,495 | 57,600 |
| 2023/03/22 | 3,535 | 3,560 | 3,505 | 3,520 | 90,000 |
| 2023/03/20 | 3,515 | 3,515 | 3,455 | 3,465 | 81,500 |
| 2023/03/17 | 3,470 | 3,525 | 3,465 | 3,520 | 94,200 |
| 2023/03/16 | 3,430 | 3,440 | 3,385 | 3,435 | 107,400 |
| 2023/03/15 | 3,500 | 3,505 | 3,460 | 3,470 | 107,000 |
| 2023/03/14 | 3,530 | 3,550 | 3,500 | 3,510 | 90,600 |
| 2023/03/13 | 3,580 | 3,595 | 3,550 | 3,575 | 69,200 |
| 2023/03/10 | 3,590 | 3,605 | 3,570 | 3,590 | 106,200 |
| 2023/03/09 | 3,610 | 3,630 | 3,600 | 3,610 | 128,500 |
| 2023/03/08 | 3,580 | 3,635 | 3,565 | 3,625 | 110,000 |
| 2023/03/07 | 3,565 | 3,610 | 3,550 | 3,600 | 109,400 |
| 2023/03/06 | 3,600 | 3,600 | 3,545 | 3,560 | 98,800 |
| 2023/03/03 | 3,650 | 3,655 | 3,580 | 3,590 | 190,300 |
| 2023/03/02 | 3,605 | 3,625 | 3,580 | 3,615 | 231,300 |
| 2023/03/01 | 3,550 | 3,570 | 3,520 | 3,565 | 158,400 |
| 2023/02/28 | 3,505 | 3,555 | 3,500 | 3,550 | 179,800 |
| 2023/02/27 | 3,480 | 3,485 | 3,445 | 3,465 | 126,800 |
| 2023/02/24 | 3,345 | 3,410 | 3,345 | 3,400 | 88,300 |
| 2023/02/22 | 3,360 | 3,370 | 3,340 | 3,355 | 77,300 |
| 2023/02/21 | 3,355 | 3,370 | 3,335 | 3,360 | 60,100 |
| 2023/02/20 | 3,340 | 3,370 | 3,325 | 3,360 | 56,900 |
| 2023/02/17 | 3,325 | 3,335 | 3,300 | 3,335 | 67,600 |
| 2023/02/16 | 3,365 | 3,370 | 3,315 | 3,330 | 109,200 |
| 2023/02/15 | 3,430 | 3,440 | 3,380 | 3,390 | 60,400 |
| 2023/02/14 | 3,410 | 3,435 | 3,400 | 3,430 | 60,600 |
| 2023/02/13 | 3,365 | 3,380 | 3,345 | 3,360 | 64,800 |
| 2023/02/10 | 3,395 | 3,400 | 3,365 | 3,365 | 74,800 |
| 2023/02/09 | 3,330 | 3,380 | 3,320 | 3,370 | 67,500 |
| 2023/02/08 | 3,315 | 3,340 | 3,315 | 3,330 | 90,300 |
| 2023/02/07 | 3,325 | 3,340 | 3,290 | 3,300 | 127,500 |
| 2023/02/06 | 3,350 | 3,365 | 3,300 | 3,330 | 281,300 |
| 2023/02/03 | 3,185 | 3,225 | 3,145 | 3,225 | 262,600 |
| 2023/02/02 | 3,300 | 3,310 | 3,165 | 3,230 | 336,700 |
| 2023/02/01 | 3,350 | 3,350 | 3,290 | 3,305 | 102,800 |
| 2023/01/31 | 3,325 | 3,350 | 3,320 | 3,330 | 93,600 |
| 2023/01/30 | 3,340 | 3,340 | 3,310 | 3,325 | 65,500 |
| 2023/01/27 | 3,355 | 3,360 | 3,335 | 3,340 | 50,200 |
| 2023/01/26 | 3,340 | 3,355 | 3,340 | 3,350 | 41,300 |
| 2023/01/25 | 3,325 | 3,350 | 3,315 | 3,340 | 44,300 |
| 2023/01/24 | 3,325 | 3,345 | 3,300 | 3,335 | 80,300 |
| 2023/01/23 | 3,285 | 3,315 | 3,280 | 3,300 | 69,700 |
| 2023/01/20 | 3,255 | 3,275 | 3,240 | 3,250 | 60,800 |
| 2023/01/19 | 3,230 | 3,250 | 3,220 | 3,240 | 40,500 |
| 2023/01/18 | 3,170 | 3,250 | 3,170 | 3,230 | 69,500 |
| 2023/01/17 | 3,170 | 3,175 | 3,150 | 3,160 | 45,100 |
| 2023/01/16 | 3,150 | 3,200 | 3,150 | 3,170 | 54,800 |
| 2023/01/13 | 3,210 | 3,225 | 3,150 | 3,155 | 43,100 |
| 2023/01/12 | 3,240 | 3,240 | 3,200 | 3,210 | 44,700 |
| 2023/01/11 | 3,235 | 3,240 | 3,215 | 3,215 | 45,300 |
| 2023/01/10 | 3,210 | 3,230 | 3,190 | 3,190 | 78,500 |
| 2023/01/06 | 3,160 | 3,180 | 3,150 | 3,175 | 109,800 |
| 2023/01/05 | 3,145 | 3,170 | 3,140 | 3,165 | 62,600 |
| 2023/01/04 | 3,210 | 3,210 | 3,145 | 3,155 | 121,400 |