2327 日鉄ソリューションズ(株) の時系列データ [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-06-09 | 4,055 | 4,095 | 4,040 | 4,080 | 134,200 | 4,080 |
| 2023-06-08 | 4,095 | 4,095 | 4,010 | 4,035 | 138,900 | 4,035 |
| 2023-06-07 | 4,155 | 4,220 | 4,145 | 4,145 | 189,500 | 4,145 |
| 2023-06-06 | 4,120 | 4,155 | 4,105 | 4,145 | 75,900 | 4,145 |
| 2023-06-05 | 4,250 | 4,265 | 4,190 | 4,190 | 88,000 | 4,190 |
| 2023-06-02 | 4,110 | 4,190 | 4,085 | 4,180 | 160,200 | 4,180 |
| 2023-06-01 | 4,030 | 4,075 | 3,995 | 4,050 | 107,800 | 4,050 |
| 2023-05-31 | 4,050 | 4,070 | 4,015 | 4,040 | 147,800 | 4,040 |
| 2023-05-30 | 4,010 | 4,090 | 4,010 | 4,060 | 140,500 | 4,060 |
| 2023-05-29 | 4,090 | 4,090 | 4,015 | 4,030 | 73,300 | 4,030 |
| 2023-05-26 | 4,000 | 4,045 | 4,000 | 4,025 | 98,400 | 4,025 |
| 2023-05-25 | 4,050 | 4,080 | 4,020 | 4,030 | 90,500 | 4,030 |
| 2023-05-24 | 4,055 | 4,100 | 4,015 | 4,070 | 101,800 | 4,070 |
| 2023-05-23 | 4,125 | 4,135 | 4,060 | 4,070 | 119,600 | 4,070 |
| 2023-05-22 | 4,080 | 4,110 | 4,060 | 4,100 | 69,100 | 4,100 |
| 2023-05-19 | 4,050 | 4,105 | 4,045 | 4,080 | 138,100 | 4,080 |
| 2023-05-18 | 4,045 | 4,060 | 4,000 | 4,025 | 114,200 | 4,025 |
| 2023-05-17 | 4,060 | 4,070 | 4,030 | 4,035 | 100,400 | 4,035 |
| 2023-05-16 | 4,000 | 4,055 | 3,975 | 4,045 | 103,300 | 4,045 |
| 2023-05-15 | 4,015 | 4,015 | 3,965 | 3,980 | 144,400 | 3,980 |
| 2023-05-12 | 3,995 | 4,015 | 3,965 | 3,995 | 183,700 | 3,995 |
| 2023-05-11 | 3,970 | 3,990 | 3,955 | 3,980 | 111,300 | 3,980 |
| 2023-05-10 | 3,990 | 3,995 | 3,960 | 3,970 | 93,900 | 3,970 |
| 2023-05-09 | 3,945 | 3,975 | 3,940 | 3,965 | 129,300 | 3,965 |
| 2023-05-08 | 3,900 | 3,920 | 3,865 | 3,910 | 129,300 | 3,910 |
| 2023-05-02 | 3,820 | 3,930 | 3,820 | 3,925 | 179,100 | 3,925 |
| 2023-05-01 | 3,780 | 3,855 | 3,780 | 3,815 | 294,200 | 3,815 |
| 2023-04-28 | 3,610 | 3,695 | 3,595 | 3,690 | 198,300 | 3,690 |
| 2023-04-27 | 3,560 | 3,575 | 3,540 | 3,550 | 94,400 | 3,550 |
| 2023-04-26 | 3,585 | 3,590 | 3,545 | 3,560 | 60,800 | 3,560 |
| 2023-04-25 | 3,615 | 3,640 | 3,590 | 3,605 | 97,300 | 3,605 |
| 2023-04-24 | 3,615 | 3,625 | 3,575 | 3,580 | 79,000 | 3,580 |
| 2023-04-21 | 3,620 | 3,655 | 3,600 | 3,615 | 84,900 | 3,615 |
| 2023-04-20 | 3,605 | 3,635 | 3,590 | 3,620 | 86,500 | 3,620 |
| 2023-04-19 | 3,620 | 3,625 | 3,580 | 3,590 | 48,900 | 3,590 |
| 2023-04-18 | 3,580 | 3,625 | 3,580 | 3,620 | 88,400 | 3,620 |
| 2023-04-17 | 3,575 | 3,580 | 3,535 | 3,565 | 79,800 | 3,565 |
| 2023-04-14 | 3,620 | 3,625 | 3,580 | 3,605 | 102,500 | 3,605 |
| 2023-04-13 | 3,570 | 3,615 | 3,555 | 3,615 | 89,600 | 3,615 |
| 2023-04-12 | 3,585 | 3,585 | 3,560 | 3,570 | 82,100 | 3,570 |
| 2023-04-11 | 3,570 | 3,600 | 3,555 | 3,590 | 86,300 | 3,590 |
| 2023-04-10 | 3,560 | 3,570 | 3,535 | 3,555 | 47,400 | 3,555 |
| 2023-04-07 | 3,565 | 3,585 | 3,545 | 3,545 | 56,800 | 3,545 |
| 2023-04-06 | 3,530 | 3,555 | 3,505 | 3,545 | 90,800 | 3,545 |
| 2023-04-05 | 3,620 | 3,620 | 3,540 | 3,575 | 86,000 | 3,575 |
| 2023-04-04 | 3,650 | 3,675 | 3,630 | 3,665 | 133,400 | 3,665 |
| 2023-04-03 | 3,550 | 3,650 | 3,540 | 3,635 | 183,100 | 3,635 |
| 2023-03-31 | 3,535 | 3,545 | 3,500 | 3,540 | 102,300 | 3,540 |
| 2023-03-30 | 3,540 | 3,540 | 3,480 | 3,500 | 69,200 | 3,500 |
| 2023-03-29 | 3,495 | 3,585 | 3,480 | 3,580 | 144,600 | 3,580 |
| 2023-03-28 | 3,535 | 3,535 | 3,475 | 3,485 | 56,500 | 3,485 |
| 2023-03-27 | 3,530 | 3,540 | 3,510 | 3,515 | 72,400 | 3,515 |
| 2023-03-24 | 3,495 | 3,530 | 3,490 | 3,510 | 82,400 | 3,510 |
| 2023-03-23 | 3,495 | 3,510 | 3,470 | 3,495 | 57,600 | 3,495 |
| 2023-03-22 | 3,535 | 3,560 | 3,505 | 3,520 | 90,000 | 3,520 |
| 2023-03-20 | 3,515 | 3,515 | 3,455 | 3,465 | 81,500 | 3,465 |
| 2023-03-17 | 3,470 | 3,525 | 3,465 | 3,520 | 94,200 | 3,520 |
| 2023-03-16 | 3,430 | 3,440 | 3,385 | 3,435 | 107,400 | 3,435 |
| 2023-03-15 | 3,500 | 3,505 | 3,460 | 3,470 | 107,000 | 3,470 |
| 2023-03-14 | 3,530 | 3,550 | 3,500 | 3,510 | 90,600 | 3,510 |
| 2023-03-13 | 3,580 | 3,595 | 3,550 | 3,575 | 69,200 | 3,575 |
| 2023-03-10 | 3,590 | 3,605 | 3,570 | 3,590 | 106,200 | 3,590 |
| 2023-03-09 | 3,610 | 3,630 | 3,600 | 3,610 | 128,500 | 3,610 |
| 2023-03-08 | 3,580 | 3,635 | 3,565 | 3,625 | 110,000 | 3,625 |
| 2023-03-07 | 3,565 | 3,610 | 3,550 | 3,600 | 109,400 | 3,600 |
| 2023-03-06 | 3,600 | 3,600 | 3,545 | 3,560 | 98,800 | 3,560 |
| 2023-03-03 | 3,650 | 3,655 | 3,580 | 3,590 | 190,300 | 3,590 |
| 2023-03-02 | 3,605 | 3,625 | 3,580 | 3,615 | 231,300 | 3,615 |
| 2023-03-01 | 3,550 | 3,570 | 3,520 | 3,565 | 158,400 | 3,565 |
| 2023-02-28 | 3,505 | 3,555 | 3,500 | 3,550 | 179,800 | 3,550 |
| 2023-02-27 | 3,480 | 3,485 | 3,445 | 3,465 | 126,800 | 3,465 |
| 2023-02-24 | 3,345 | 3,410 | 3,345 | 3,400 | 88,300 | 3,400 |
| 2023-02-22 | 3,360 | 3,370 | 3,340 | 3,355 | 77,300 | 3,355 |
| 2023-02-21 | 3,355 | 3,370 | 3,335 | 3,360 | 60,100 | 3,360 |
| 2023-02-20 | 3,340 | 3,370 | 3,325 | 3,360 | 56,900 | 3,360 |
| 2023-02-17 | 3,325 | 3,335 | 3,300 | 3,335 | 67,600 | 3,335 |
| 2023-02-16 | 3,365 | 3,370 | 3,315 | 3,330 | 109,200 | 3,330 |
| 2023-02-15 | 3,430 | 3,440 | 3,380 | 3,390 | 60,400 | 3,390 |
| 2023-02-14 | 3,410 | 3,435 | 3,400 | 3,430 | 60,600 | 3,430 |
| 2023-02-13 | 3,365 | 3,380 | 3,345 | 3,360 | 64,800 | 3,360 |
| 2023-02-10 | 3,395 | 3,400 | 3,365 | 3,365 | 74,800 | 3,365 |
| 2023-02-09 | 3,330 | 3,380 | 3,320 | 3,370 | 67,500 | 3,370 |
| 2023-02-08 | 3,315 | 3,340 | 3,315 | 3,330 | 90,300 | 3,330 |
| 2023-02-07 | 3,325 | 3,340 | 3,290 | 3,300 | 127,500 | 3,300 |
| 2023-02-06 | 3,350 | 3,365 | 3,300 | 3,330 | 281,300 | 3,330 |
| 2023-02-03 | 3,185 | 3,225 | 3,145 | 3,225 | 262,600 | 3,225 |
| 2023-02-02 | 3,300 | 3,310 | 3,165 | 3,230 | 336,700 | 3,230 |
| 2023-02-01 | 3,350 | 3,350 | 3,290 | 3,305 | 102,800 | 3,305 |
| 2023-01-31 | 3,325 | 3,350 | 3,320 | 3,330 | 93,600 | 3,330 |
| 2023-01-30 | 3,340 | 3,340 | 3,310 | 3,325 | 65,500 | 3,325 |
| 2023-01-27 | 3,355 | 3,360 | 3,335 | 3,340 | 50,200 | 3,340 |
| 2023-01-26 | 3,340 | 3,355 | 3,340 | 3,350 | 41,300 | 3,350 |
| 2023-01-25 | 3,325 | 3,350 | 3,315 | 3,340 | 44,300 | 3,340 |
| 2023-01-24 | 3,325 | 3,345 | 3,300 | 3,335 | 80,300 | 3,335 |
| 2023-01-23 | 3,285 | 3,315 | 3,280 | 3,300 | 69,700 | 3,300 |
| 2023-01-20 | 3,255 | 3,275 | 3,240 | 3,250 | 60,800 | 3,250 |
| 2023-01-19 | 3,230 | 3,250 | 3,220 | 3,240 | 40,500 | 3,240 |
| 2023-01-18 | 3,170 | 3,250 | 3,170 | 3,230 | 69,500 | 3,230 |
| 2023-01-17 | 3,170 | 3,175 | 3,150 | 3,160 | 45,100 | 3,160 |
| 2023-01-16 | 3,150 | 3,200 | 3,150 | 3,170 | 54,800 | 3,170 |
| 2023-01-13 | 3,210 | 3,225 | 3,150 | 3,155 | 43,100 | 3,155 |
| 2023-01-12 | 3,240 | 3,240 | 3,200 | 3,210 | 44,700 | 3,210 |
| 2023-01-11 | 3,235 | 3,240 | 3,215 | 3,215 | 45,300 | 3,215 |
| 2023-01-10 | 3,210 | 3,230 | 3,190 | 3,190 | 78,500 | 3,190 |
| 2023-01-06 | 3,160 | 3,180 | 3,150 | 3,175 | 109,800 | 3,175 |
| 2023-01-05 | 3,145 | 3,170 | 3,140 | 3,165 | 62,600 | 3,165 |
| 2023-01-04 | 3,210 | 3,210 | 3,145 | 3,155 | 121,400 | 3,155 |
分割・併合履歴 ： [2015-12-28]1株→2株 [2004-06-25]1株→2株
