2327 日鉄ソリューションズ(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	2,810	2,840	2,805	2,825	30,200	1,412.50
2004-12-29	2,760	2,815	2,755	2,810	75,100	1,405
2004-12-28	2,715	2,745	2,705	2,745	80,100	1,372.50
2004-12-27	2,750	2,750	2,715	2,720	90,400	1,360
2004-12-24	2,795	2,810	2,765	2,780	166,400	1,390
2004-12-22	2,840	2,855	2,810	2,835	33,700	1,417.50
2004-12-21	2,785	2,865	2,785	2,860	43,100	1,430
2004-12-20	2,920	2,920	2,745	2,800	57,400	1,400
2004-12-17	2,760	2,845	2,760	2,845	63,800	1,422.50
2004-12-16	2,755	2,760	2,705	2,730	71,600	1,365
2004-12-15	2,785	2,795	2,755	2,770	70,700	1,385
2004-12-14	2,800	2,800	2,765	2,775	69,900	1,387.50
2004-12-13	2,805	2,820	2,760	2,760	108,400	1,380
2004-12-10	2,845	2,865	2,815	2,845	235,500	1,422.50
2004-12-09	2,940	2,955	2,880	2,925	107,500	1,462.50
2004-12-08	2,965	2,975	2,935	2,950	101,200	1,475
2004-12-07	3,050	3,080	3,000	3,050	92,800	1,525
2004-12-06	3,070	3,100	3,000	3,050	87,200	1,525
2004-12-03	2,995	3,040	2,995	3,040	63,400	1,520
2004-12-02	2,960	3,020	2,960	3,020	110,100	1,510
2004-12-01	2,890	2,950	2,880	2,940	37,300	1,470
2004-11-30	2,965	2,985	2,925	2,970	42,200	1,485
2004-11-29	2,930	3,010	2,930	3,010	31,400	1,505
2004-11-26	2,940	2,995	2,920	2,940	37,800	1,470
2004-11-25	2,945	2,985	2,920	2,970	57,100	1,485
2004-11-24	2,915	3,050	2,915	2,965	55,200	1,482.50
2004-11-22	2,915	2,955	2,905	2,915	91,000	1,457.50
2004-11-19	3,110	3,120	3,040	3,040	44,000	1,520
2004-11-18	3,100	3,160	3,040	3,040	164,200	1,520
2004-11-17	3,130	3,170	3,090	3,120	175,800	1,560
2004-11-16	3,120	3,180	3,110	3,180	76,800	1,590
2004-11-15	3,080	3,120	3,070	3,120	88,900	1,560
2004-11-12	3,010	3,120	3,010	3,070	193,400	1,535
2004-11-11	3,040	3,180	3,020	3,110	115,300	1,555
2004-11-10	3,020	3,040	2,990	3,030	48,200	1,515
2004-11-09	2,940	3,020	2,940	3,020	114,200	1,510
2004-11-08	2,930	2,960	2,900	2,925	80,400	1,462.50
2004-11-05	2,895	2,955	2,890	2,950	108,900	1,475
2004-11-04	2,840	2,880	2,790	2,855	67,800	1,427.50
2004-11-02	2,785	2,805	2,710	2,770	69,300	1,385
2004-11-01	2,660	2,700	2,655	2,670	24,400	1,335
2004-10-29	2,695	2,705	2,615	2,700	85,100	1,350
2004-10-28	2,640	2,735	2,640	2,735	79,900	1,367.50
2004-10-27	2,590	2,700	2,590	2,680	138,000	1,340
2004-10-26	2,615	2,715	2,560	2,630	137,300	1,315
2004-10-25	2,685	2,685	2,610	2,630	38,400	1,315
2004-10-22	2,680	2,740	2,680	2,720	59,400	1,360
2004-10-21	2,700	2,720	2,675	2,695	111,800	1,347.50
2004-10-20	2,765	2,765	2,665	2,680	133,500	1,340
2004-10-19	2,700	2,760	2,685	2,725	108,400	1,362.50
2004-10-18	2,715	2,735	2,690	2,700	64,400	1,350
2004-10-15	2,700	2,740	2,685	2,715	54,400	1,357.50
2004-10-14	2,795	2,795	2,700	2,760	76,000	1,380
2004-10-13	2,755	2,810	2,755	2,760	87,700	1,380
2004-10-12	2,820	2,825	2,755	2,765	54,000	1,382.50
2004-10-08	2,855	2,870	2,830	2,830	102,000	1,415
2004-10-07	2,850	2,895	2,830	2,865	307,200	1,432.50
2004-10-06	2,740	2,820	2,730	2,815	148,800	1,407.50
2004-10-05	2,810	2,875	2,810	2,860	121,800	1,430
2004-10-04	2,810	2,870	2,775	2,850	178,900	1,425
2004-10-01	2,695	2,730	2,685	2,730	117,800	1,365
2004-09-30	2,710	2,745	2,700	2,725	203,800	1,362.50
2004-09-29	2,650	2,725	2,630	2,705	348,700	1,352.50
2004-09-28	2,500	2,550	2,455	2,550	219,700	1,275
2004-09-27	2,535	2,535	2,465	2,500	64,700	1,250
2004-09-24	2,545	2,545	2,485	2,510	114,600	1,255
2004-09-22	2,640	2,640	2,485	2,520	165,600	1,260
2004-09-21	2,700	2,700	2,580	2,600	114,100	1,300
2004-09-17	2,710	2,710	2,660	2,710	56,700	1,355
2004-09-16	2,770	2,770	2,690	2,710	46,500	1,355
2004-09-15	2,800	2,800	2,760	2,760	68,600	1,380
2004-09-14	2,765	2,790	2,730	2,780	92,800	1,390
2004-09-13	2,720	2,755	2,710	2,740	131,000	1,370
2004-09-10	2,710	2,760	2,700	2,715	234,700	1,357.50
2004-09-09	2,770	2,825	2,770	2,790	83,100	1,395
2004-09-08	2,810	2,830	2,780	2,785	96,200	1,392.50
2004-09-07	2,785	2,820	2,775	2,810	106,400	1,405
2004-09-06	2,790	2,850	2,740	2,795	89,100	1,397.50
2004-09-03	2,875	2,875	2,800	2,805	40,800	1,402.50
2004-09-02	2,875	2,880	2,850	2,850	39,000	1,425
2004-09-01	2,870	2,895	2,835	2,885	40,000	1,442.50
2004-08-31	2,855	2,875	2,820	2,835	50,700	1,417.50
2004-08-30	2,900	2,900	2,835	2,865	87,000	1,432.50
2004-08-27	2,870	2,930	2,855	2,930	112,000	1,465
2004-08-26	2,905	2,940	2,855	2,870	142,200	1,435
2004-08-25	2,890	2,920	2,860	2,900	105,500	1,450
2004-08-24	2,905	2,945	2,880	2,890	85,600	1,445
2004-08-23	2,910	2,975	2,905	2,905	123,100	1,452.50
2004-08-20	3,010	3,010	2,860	2,870	66,100	1,435
2004-08-19	2,860	2,940	2,850	2,935	39,600	1,467.50
2004-08-18	2,880	2,895	2,820	2,860	66,300	1,430
2004-08-17	2,895	2,975	2,880	2,880	54,100	1,440
2004-08-16	3,020	3,020	2,860	2,900	61,000	1,450
2004-08-13	3,040	3,070	2,975	2,990	62,500	1,495
2004-08-12	3,140	3,140	3,050	3,090	81,700	1,545
2004-08-11	3,190	3,200	3,100	3,130	81,800	1,565
2004-08-10	3,090	3,290	3,090	3,140	39,900	1,570
2004-08-09	3,060	3,170	3,050	3,130	53,600	1,565
2004-08-06	3,190	3,230	3,150	3,210	33,500	1,605
2004-08-05	3,240	3,250	3,160	3,160	60,100	1,580
2004-08-04	3,200	3,240	3,120	3,240	31,800	1,620
2004-08-03	3,250	3,250	3,130	3,200	38,300	1,600
2004-08-02	3,180	3,270	3,180	3,210	53,200	1,605
2004-07-30	3,130	3,340	3,100	3,280	59,500	1,640
2004-07-29	3,180	3,200	2,995	3,010	88,700	1,505
2004-07-28	3,260	3,330	3,260	3,280	26,800	1,640
2004-07-27	3,300	3,340	3,150	3,250	44,800	1,625
2004-07-26	3,320	3,330	3,230	3,290	53,400	1,645
2004-07-23	3,280	3,330	3,220	3,280	36,200	1,640
2004-07-22	3,310	3,310	3,270	3,270	26,100	1,635
2004-07-21	3,280	3,380	3,250	3,330	21,100	1,665
2004-07-20	3,390	3,390	3,230	3,270	49,800	1,635
2004-07-16	3,170	3,310	3,110	3,290	38,400	1,645
2004-07-15	3,320	3,330	3,150	3,230	22,400	1,615
2004-07-14	3,350	3,410	3,270	3,270	45,000	1,635
2004-07-13	3,460	3,460	3,320	3,350	52,300	1,675
2004-07-12	3,390	3,460	3,390	3,440	18,500	1,720
2004-07-09	3,250	3,360	3,220	3,360	32,400	1,680
2004-07-08	3,410	3,410	3,210	3,300	86,800	1,650
2004-07-07	3,290	3,420	3,270	3,410	46,000	1,705
2004-07-06	3,450	3,450	3,310	3,370	99,600	1,685
2004-07-05	3,450	3,470	3,400	3,460	155,100	1,730
2004-07-02	3,350	3,520	3,350	3,450	214,100	1,725
2004-07-01	3,200	3,340	3,200	3,300	129,900	1,650
2004-06-30	3,100	3,250	3,080	3,150	99,500	1,575
2004-06-29	3,090	3,120	3,070	3,090	39,700	1,545
2004-06-28	3,170	3,170	3,040	3,110	188,300	1,555
2004-06-25	3,200	3,250	3,000	3,160	131,800	1,580
2004-06-24	6,460	6,480	6,310	6,310	62,600	1,577.50
2004-06-23	6,470	6,550	6,310	6,450	75,100	1,612.50
2004-06-22	6,530	6,590	6,410	6,570	75,500	1,642.50
2004-06-21	6,750	6,790	6,690	6,740	57,500	1,685
2004-06-18	6,660	6,730	6,510	6,630	33,500	1,657.50
2004-06-17	6,640	6,730	6,570	6,670	49,600	1,667.50
2004-06-16	6,600	6,790	6,600	6,660	49,100	1,665
2004-06-15	6,600	6,660	6,530	6,600	65,600	1,650
2004-06-14	6,520	6,690	6,450	6,580	60,100	1,645
2004-06-11	6,510	6,580	6,500	6,520	77,500	1,630
2004-06-10	6,440	6,500	6,370	6,500	36,600	1,625
2004-06-09	6,310	6,390	6,300	6,350	44,600	1,587.50
2004-06-08	6,250	6,350	6,230	6,290	33,900	1,572.50
2004-06-07	6,140	6,280	6,060	6,150	70,500	1,537.50
2004-06-04	6,110	6,270	6,080	6,180	29,100	1,545
2004-06-03	6,440	6,500	6,110	6,200	30,500	1,550
2004-06-02	6,420	6,530	6,350	6,440	33,400	1,610
2004-06-01	6,430	6,470	6,260	6,320	44,500	1,580
2004-05-31	6,590	6,630	6,510	6,550	45,900	1,637.50
2004-05-28	6,410	6,590	6,400	6,590	49,400	1,647.50
2004-05-27	6,350	6,380	6,280	6,310	42,200	1,577.50
2004-05-26	6,250	6,380	6,150	6,310	57,300	1,577.50
2004-05-25	6,150	6,200	6,070	6,080	40,000	1,520
2004-05-24	6,240	6,280	6,130	6,130	26,200	1,532.50
2004-05-21	5,990	6,160	5,990	6,140	19,500	1,535
2004-05-20	6,200	6,200	5,980	6,170	48,400	1,542.50
2004-05-19	5,990	6,200	5,900	6,000	50,100	1,500
2004-05-18	5,200	5,700	5,110	5,590	69,900	1,397.50
2004-05-17	5,810	5,810	5,000	5,300	90,800	1,325
2004-05-14	5,960	6,050	5,700	5,860	49,900	1,465
2004-05-13	6,260	6,270	6,110	6,150	69,600	1,537.50
2004-05-12	6,200	6,200	6,100	6,160	92,400	1,540
2004-05-11	6,200	6,380	6,100	6,350	70,000	1,587.50
2004-05-10	6,590	6,590	6,000	6,000	103,100	1,500
2004-05-07	6,780	6,880	6,590	6,680	98,600	1,670
2004-05-06	7,300	7,300	6,510	6,880	75,100	1,720
2004-04-30	7,160	7,450	7,130	7,230	257,100	1,807.50
2004-04-28	7,060	7,060	7,060	7,060	27,600	1,765
2004-04-27	6,210	6,210	5,900	6,060	54,000	1,515
2004-04-26	6,270	6,350	6,130	6,260	26,100	1,565
2004-04-23	6,210	6,310	6,150	6,170	34,700	1,542.50
2004-04-22	6,420	6,480	6,210	6,220	29,300	1,555
2004-04-21	6,440	6,550	6,360	6,410	34,200	1,602.50
2004-04-20	6,420	6,420	6,180	6,340	36,200	1,585
2004-04-19	6,410	6,450	6,180	6,320	42,000	1,580
2004-04-16	6,470	6,680	6,460	6,480	38,400	1,620
2004-04-15	6,680	6,720	6,210	6,400	181,800	1,600
2004-04-14	6,740	6,740	6,650	6,680	23,900	1,670
2004-04-13	6,830	6,840	6,680	6,730	45,900	1,682.50
2004-04-12	6,850	7,000	6,810	6,830	24,700	1,707.50
2004-04-09	7,030	7,030	6,720	6,840	48,600	1,710
2004-04-08	6,960	7,030	6,820	6,930	52,900	1,732.50
2004-04-07	7,180	7,180	6,980	7,060	56,100	1,765
2004-04-06	7,400	7,400	7,150	7,180	30,600	1,795
2004-04-05	7,090	7,590	7,080	7,500	88,600	1,875
2004-04-02	6,930	7,130	6,900	7,070	51,500	1,767.50
2004-04-01	6,920	6,930	6,850	6,860	20,000	1,715
2004-03-31	6,790	6,910	6,700	6,910	37,600	1,727.50
2004-03-30	6,900	6,940	6,740	6,930	61,300	1,732.50
2004-03-29	6,600	6,840	6,590	6,770	63,800	1,692.50
2004-03-26	6,370	6,500	6,310	6,470	34,900	1,617.50
2004-03-25	6,180	6,260	6,170	6,220	25,800	1,555
2004-03-24	6,280	6,280	6,040	6,060	34,000	1,515
2004-03-23	6,290	6,290	6,080	6,240	38,600	1,560
2004-03-22	6,230	6,370	6,200	6,300	42,300	1,575
2004-03-19	6,280	6,280	6,110	6,170	73,500	1,542.50
2004-03-18	6,210	6,300	6,170	6,290	45,200	1,572.50
2004-03-17	6,300	6,420	6,290	6,310	39,300	1,577.50
2004-03-16	6,340	6,360	6,150	6,290	48,000	1,572.50
2004-03-15	6,600	6,640	6,410	6,440	31,200	1,610
2004-03-12	6,340	6,500	6,310	6,500	70,400	1,625
2004-03-11	6,330	6,330	6,210	6,320	51,100	1,580
2004-03-10	6,160	6,350	6,160	6,320	87,200	1,580
2004-03-09	6,310	6,310	6,130	6,150	97,100	1,537.50
2004-03-08	6,350	6,400	6,300	6,350	64,300	1,587.50
2004-03-05	6,000	6,260	5,930	6,260	72,800	1,565
2004-03-04	5,880	5,990	5,860	5,970	39,400	1,492.50
2004-03-03	5,900	5,960	5,900	5,940	50,500	1,485
2004-03-02	5,950	5,980	5,890	5,970	85,700	1,492.50
2004-03-01	5,700	5,800	5,690	5,770	54,700	1,442.50
2004-02-27	5,840	5,900	5,510	5,560	80,200	1,390
2004-02-26	5,700	5,810	5,700	5,810	121,900	1,452.50
2004-02-25	5,610	5,720	5,610	5,690	185,400	1,422.50
2004-02-24	5,520	5,750	5,490	5,550	134,300	1,387.50
2004-02-23	5,490	5,600	5,490	5,600	25,700	1,400
2004-02-20	5,430	5,450	5,370	5,400	28,100	1,350
2004-02-19	5,280	5,410	5,250	5,360	37,600	1,340
2004-02-18	5,490	5,490	5,230	5,350	26,900	1,337.50
2004-02-17	5,400	5,460	5,350	5,400	114,000	1,350
2004-02-16	5,200	5,480	5,140	5,410	74,300	1,352.50
2004-02-13	5,090	5,090	5,030	5,030	15,600	1,257.50
2004-02-12	5,100	5,100	4,930	5,030	30,300	1,257.50
2004-02-10	4,990	5,000	4,720	4,980	94,500	1,245
2004-02-09	5,150	5,180	4,970	4,980	178,400	1,245
2004-02-06	4,820	4,970	4,820	4,950	78,200	1,237.50
2004-02-05	4,650	4,780	4,600	4,720	80,300	1,180
2004-02-04	4,680	4,780	4,480	4,650	533,200	1,162.50
2004-02-03	5,080	5,150	4,950	4,980	54,000	1,245
2004-02-02	5,140	5,140	5,020	5,050	46,900	1,262.50
2004-01-30	5,150	5,200	5,150	5,160	31,400	1,290
2004-01-29	5,350	5,410	5,100	5,130	90,500	1,282.50
2004-01-28	5,450	5,460	5,370	5,410	70,000	1,352.50
2004-01-27	5,600	5,600	5,350	5,360	169,400	1,340
2004-01-26	5,510	5,690	5,510	5,590	90,800	1,397.50
2004-01-23	5,440	5,460	5,370	5,410	49,800	1,352.50
2004-01-22	5,530	5,530	5,350	5,440	101,900	1,360
2004-01-21	5,700	5,720	5,500	5,530	104,800	1,382.50
2004-01-20	5,790	5,960	5,700	5,710	133,500	1,427.50
2004-01-19	5,800	5,800	5,660	5,700	37,300	1,425
2004-01-16	5,760	5,850	5,680	5,780	30,700	1,445
2004-01-15	5,960	5,960	5,760	5,760	34,400	1,440
2004-01-14	6,000	6,000	5,800	5,890	64,900	1,472.50
2004-01-13	6,350	6,350	6,040	6,060	47,900	1,515
2004-01-09	6,100	6,280	6,060	6,200	94,400	1,550
2004-01-08	6,080	6,150	6,010	6,030	33,800	1,507.50
2004-01-07	6,090	6,090	6,000	6,080	42,300	1,520
2004-01-06	6,200	6,260	6,000	6,000	100,200	1,500
2004-01-05	6,200	6,200	6,140	6,170	14,000	1,542.50

分割・併合履歴： [2015-12-28]1株→2株 [2004-06-25]1株→2株