2327 日鉄ソリューションズ(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 5,700 | 5,900 | 5,650 | 5,900 | 7,500 | 1,475 |
| 2002-12-27 | 5,870 | 5,920 | 5,790 | 5,920 | 32,300 | 1,480 |
| 2002-12-26 | 5,800 | 6,010 | 5,740 | 5,970 | 62,000 | 1,492.50 |
| 2002-12-25 | 5,680 | 5,750 | 5,670 | 5,740 | 23,300 | 1,435 |
| 2002-12-24 | 5,610 | 5,740 | 5,610 | 5,740 | 31,000 | 1,435 |
| 2002-12-20 | 5,800 | 5,800 | 5,710 | 5,710 | 34,500 | 1,427.50 |
| 2002-12-19 | 5,720 | 5,750 | 5,500 | 5,750 | 39,200 | 1,437.50 |
| 2002-12-18 | 5,720 | 5,730 | 5,680 | 5,700 | 55,000 | 1,425 |
| 2002-12-17 | 5,700 | 5,750 | 5,610 | 5,740 | 53,400 | 1,435 |
| 2002-12-16 | 5,640 | 5,680 | 5,570 | 5,620 | 20,800 | 1,405 |
| 2002-12-13 | 5,600 | 5,610 | 5,430 | 5,540 | 51,600 | 1,385 |
| 2002-12-12 | 5,700 | 5,710 | 5,610 | 5,610 | 39,600 | 1,402.50 |
| 2002-12-11 | 5,600 | 5,690 | 5,600 | 5,610 | 31,100 | 1,402.50 |
| 2002-12-10 | 5,660 | 5,680 | 5,590 | 5,650 | 48,800 | 1,412.50 |
| 2002-12-09 | 5,400 | 5,700 | 5,350 | 5,660 | 22,900 | 1,415 |
| 2002-12-06 | 5,600 | 5,700 | 5,560 | 5,590 | 45,800 | 1,397.50 |
| 2002-12-05 | 5,700 | 5,700 | 5,610 | 5,700 | 79,100 | 1,425 |
| 2002-12-04 | 5,590 | 5,650 | 5,570 | 5,610 | 24,200 | 1,402.50 |
| 2002-12-03 | 5,630 | 5,670 | 5,580 | 5,640 | 53,600 | 1,410 |
| 2002-12-02 | 5,580 | 5,670 | 5,560 | 5,660 | 51,100 | 1,415 |
| 2002-11-29 | 5,570 | 5,700 | 5,530 | 5,680 | 129,700 | 1,420 |
| 2002-11-28 | 5,560 | 5,630 | 5,520 | 5,570 | 71,600 | 1,392.50 |
| 2002-11-27 | 5,490 | 5,580 | 5,440 | 5,570 | 16,000 | 1,392.50 |
| 2002-11-26 | 5,520 | 5,620 | 5,520 | 5,580 | 32,200 | 1,395 |
| 2002-11-25 | 5,650 | 5,690 | 5,600 | 5,620 | 121,900 | 1,405 |
| 2002-11-22 | 5,550 | 5,650 | 5,480 | 5,650 | 194,900 | 1,412.50 |
| 2002-11-21 | 5,300 | 5,630 | 5,300 | 5,470 | 153,500 | 1,367.50 |
| 2002-11-20 | 5,300 | 5,350 | 5,090 | 5,250 | 35,000 | 1,312.50 |
| 2002-11-19 | 5,150 | 5,250 | 5,100 | 5,140 | 41,600 | 1,285 |
| 2002-11-18 | 5,200 | 5,250 | 5,100 | 5,250 | 25,800 | 1,312.50 |
| 2002-11-15 | 5,300 | 5,380 | 5,200 | 5,300 | 34,600 | 1,325 |
| 2002-11-14 | 5,300 | 5,350 | 5,200 | 5,280 | 56,000 | 1,320 |
| 2002-11-13 | 5,400 | 5,480 | 5,310 | 5,400 | 61,200 | 1,350 |
| 2002-11-12 | 5,610 | 5,620 | 5,400 | 5,460 | 233,800 | 1,365 |
| 2002-11-11 | 5,420 | 5,650 | 5,380 | 5,650 | 1,269,100 | 1,412.50 |
| 2002-11-08 | 5,400 | 5,430 | 5,390 | 5,400 | 143,800 | 1,350 |
| 2002-11-07 | 5,400 | 5,430 | 5,370 | 5,420 | 129,300 | 1,355 |
| 2002-11-06 | 5,400 | 5,460 | 5,390 | 5,400 | 259,700 | 1,350 |
| 2002-11-05 | 5,230 | 5,450 | 5,230 | 5,400 | 338,000 | 1,350 |
| 2002-11-01 | 5,220 | 5,300 | 5,170 | 5,280 | 223,900 | 1,320 |
| 2002-10-31 | 5,050 | 5,230 | 5,050 | 5,120 | 175,500 | 1,280 |
| 2002-10-30 | 5,090 | 5,130 | 5,050 | 5,100 | 133,900 | 1,275 |
| 2002-10-29 | 5,060 | 5,150 | 5,050 | 5,100 | 64,400 | 1,275 |
| 2002-10-28 | 5,050 | 5,100 | 4,980 | 5,100 | 63,600 | 1,275 |
| 2002-10-25 | 4,880 | 5,070 | 4,880 | 5,010 | 81,600 | 1,252.50 |
| 2002-10-24 | 4,930 | 4,990 | 4,870 | 4,950 | 29,900 | 1,237.50 |
| 2002-10-23 | 4,830 | 5,030 | 4,830 | 4,970 | 70,700 | 1,242.50 |
| 2002-10-22 | 5,150 | 5,160 | 4,980 | 5,030 | 78,500 | 1,257.50 |
| 2002-10-21 | 5,150 | 5,220 | 5,010 | 5,200 | 114,000 | 1,300 |
| 2002-10-18 | 5,020 | 5,140 | 5,000 | 5,090 | 297,800 | 1,272.50 |
| 2002-10-17 | 4,820 | 5,040 | 4,780 | 4,870 | 159,000 | 1,217.50 |
| 2002-10-16 | 4,660 | 4,980 | 4,620 | 4,770 | 314,700 | 1,192.50 |
| 2002-10-15 | 4,500 | 4,850 | 4,500 | 4,560 | 596,500 | 1,140 |
| 2002-10-11 | 4,400 | 4,580 | 4,350 | 4,350 | 1,443,300 | 1,087.50 |
分割・併合履歴 ： [2015-12-28]1株→2株 [2004-06-25]1株→2株
