2327 日鉄ソリューションズ(株) の時系列データ [2005年度]

日付始値高値安値終値出来高調整後終値
2005-12-303,4403,4603,3603,40031,8001,700
2005-12-293,4403,4703,4003,43076,8001,715
2005-12-283,4303,4403,3503,370111,5001,685
2005-12-273,4403,4603,3803,46057,1001,730
2005-12-263,4403,4703,3603,39068,9001,695
2005-12-223,3603,4703,3103,440141,9001,720
2005-12-213,3803,3803,2803,36080,8001,680
2005-12-203,3203,3403,2403,330137,6001,665
2005-12-193,2903,3503,1803,310130,9001,655
2005-12-163,3203,4203,2303,300179,6001,650
2005-12-153,3003,3703,2003,300164,5001,650
2005-12-143,2503,5603,2103,480380,5001,740
2005-12-133,1003,3003,0703,240356,7001,620
2005-12-122,9703,1002,9403,070168,0001,535
2005-12-092,9552,9552,8902,930122,6001,465
2005-12-082,9952,9952,8902,915125,6001,457.50
2005-12-072,9752,9802,9102,975122,8001,487.50
2005-12-062,9603,0102,9402,975248,9001,487.50
2005-12-052,9702,9802,9352,965174,1001,482.50
2005-12-022,9453,0202,9052,995200,8001,497.50
2005-12-012,8752,9102,8402,890173,7001,445
2005-11-302,9202,9602,8902,89086,9001,445
2005-11-293,0403,0402,9352,95092,0001,475
2005-11-283,0303,0502,9702,98564,7001,492.50
2005-11-252,9303,0502,9303,05074,5001,525
2005-11-243,0503,0502,9702,97077,7001,485
2005-11-223,0503,0802,9603,060136,9001,530
2005-11-213,0603,0602,9352,93560,9001,467.50
2005-11-182,9503,0402,9503,040111,8001,520
2005-11-172,9402,9652,9202,945106,1001,472.50
2005-11-162,9753,0002,9052,97088,7001,485
2005-11-152,9303,0402,8903,020132,8001,510
2005-11-142,9653,0502,8952,930136,3001,465
2005-11-113,0003,0502,9753,000235,4001,500
2005-11-103,0103,0702,9953,020235,2001,510
2005-11-093,0103,0802,9803,010186,0001,505
2005-11-082,9903,1502,9703,080348,3001,540
2005-11-073,0203,0802,9903,000357,4001,500
2005-11-042,9703,0802,9703,050279,6001,525
2005-11-022,7703,1402,7653,060828,1001,530
2005-11-012,7502,7602,6902,740382,5001,370
2005-10-312,4852,5602,4652,560227,9001,280
2005-10-282,3952,5252,3802,500219,3001,250
2005-10-272,4552,4602,3802,395176,3001,197.50
2005-10-262,4402,4852,4402,44598,4001,222.50
2005-10-252,4352,4952,4252,430111,8001,215
2005-10-242,5052,5052,4252,42597,2001,212.50
2005-10-212,5852,5852,5002,500144,0001,250
2005-10-202,6802,6802,5602,58089,2001,290
2005-10-192,5552,6152,5202,600125,5001,300
2005-10-182,6552,6802,5552,56093,6001,280
2005-10-172,7452,7452,6602,680105,7001,340
2005-10-142,7002,7252,6802,715131,9001,357.50
2005-10-132,6802,6852,6402,67565,1001,337.50
2005-10-122,7202,7252,6302,695205,7001,347.50
2005-10-112,6502,6502,6102,65089,1001,325
2005-10-072,5902,6352,5452,620134,8001,310
2005-10-062,5802,5802,4952,515117,0001,257.50
2005-10-052,6552,6552,5502,595197,5001,297.50
2005-10-042,5652,6602,5602,650248,4001,325
2005-10-032,5852,5902,5202,57589,5001,287.50
2005-09-302,6402,6402,5252,575106,6001,287.50
2005-09-292,5302,6002,5252,600135,1001,300
2005-09-282,4602,5152,4602,510170,7001,255
2005-09-272,6402,6402,5402,54080,6001,270
2005-09-262,6202,6302,5802,63096,2001,315
2005-09-222,5552,5802,5102,54097,5001,270
2005-09-212,6902,7152,5752,585210,7001,292.50
2005-09-202,7752,7752,6852,745118,7001,372.50
2005-09-162,7502,7752,7502,77597,8001,387.50
2005-09-152,7902,7902,7652,77080,9001,385
2005-09-142,7502,7852,7452,770125,6001,385
2005-09-132,7502,7652,7252,75099,4001,375
2005-09-122,7152,7502,7102,750110,7001,375
2005-09-092,7252,7302,6802,700216,0001,350
2005-09-082,7252,7252,6902,72060,5001,360
2005-09-072,7202,7302,6802,725107,8001,362.50
2005-09-062,7052,7202,6802,710176,1001,355
2005-09-052,5952,7202,5852,705248,5001,352.50
2005-09-022,4852,5702,4852,565102,6001,282.50
2005-09-012,4602,4952,4602,48033,6001,240
2005-08-312,4552,4802,4352,46050,6001,230
2005-08-302,4902,4902,4552,46545,4001,232.50
2005-08-292,4852,5002,4852,48544,4001,242.50
2005-08-262,4902,4902,4752,48523,4001,242.50
2005-08-252,4652,4902,4652,47051,3001,235
2005-08-242,4352,5202,4352,465173,2001,232.50
2005-08-232,4402,4502,4352,440104,0001,220
2005-08-222,4202,4352,4002,43557,1001,217.50
2005-08-192,3752,3852,3552,37559,8001,187.50
2005-08-182,3702,3902,3652,37080,3001,185
2005-08-172,3702,3952,3452,34564,8001,172.50
2005-08-162,4002,4002,3502,37057,3001,185
2005-08-152,4102,4202,3602,37075,2001,185
2005-08-122,4402,4402,4002,41586,8001,207.50
2005-08-112,3952,4402,3852,44097,7001,220
2005-08-102,3502,3952,3452,39072,3001,195
2005-08-092,2702,3252,2352,31041,1001,155
2005-08-082,3052,3052,1902,265115,1001,132.50
2005-08-052,2902,2952,2502,26567,2001,132.50
2005-08-042,3502,3752,2902,290107,8001,145
2005-08-032,4252,4252,3402,34061,8001,170
2005-08-022,4402,4402,4152,43576,6001,217.50
2005-08-012,4552,4602,4152,43073,0001,215
2005-07-292,4502,4552,3902,455101,3001,227.50
2005-07-282,4452,4552,4352,44061,7001,220
2005-07-272,4402,4602,4202,430113,4001,215
2005-07-262,4702,4702,4352,445144,0001,222.50
2005-07-252,4502,4652,4302,450111,3001,225
2005-07-222,3802,4252,3502,420106,6001,210
2005-07-212,3802,4002,3552,38060,4001,190
2005-07-202,4102,4252,3702,375163,3001,187.50
2005-07-192,4852,5052,3952,405132,7001,202.50
2005-07-152,5602,5702,4902,51597,0001,257.50
2005-07-142,5602,5752,5552,56080,9001,280
2005-07-132,5602,5802,5552,58096,1001,290
2005-07-122,5602,5652,5602,56564,6001,282.50
2005-07-112,5602,5752,5552,56057,1001,280
2005-07-082,5452,5852,5452,55051,7001,275
2005-07-072,5602,5802,5502,565111,5001,282.50
2005-07-062,5652,6002,5502,570160,5001,285
2005-07-052,5752,5752,5402,56048,5001,280
2005-07-042,5752,5802,5652,58046,0001,290
2005-07-012,5602,5752,5352,56546,3001,282.50
2005-06-302,5302,5702,5302,56574,7001,282.50
2005-06-292,5802,5802,5402,54082,0001,270
2005-06-282,5102,5552,5102,55065,1001,275
2005-06-272,5102,5202,5102,51071,4001,255
2005-06-242,5402,5402,5102,53058,0001,265
2005-06-232,5302,5502,5302,54061,5001,270
2005-06-222,5352,5552,5202,55583,3001,277.50
2005-06-212,5552,5702,5302,555122,5001,277.50
2005-06-202,5552,5552,5352,550112,9001,275
2005-06-172,5502,5502,5202,535178,4001,267.50
2005-06-162,5252,5452,5102,530102,8001,265
2005-06-152,5052,5202,4902,510152,2001,255
2005-06-142,5052,5152,4952,50098,6001,250
2005-06-132,5002,5302,5002,520130,3001,260
2005-06-102,5002,5102,4952,500217,3001,250
2005-06-092,4652,4802,4552,470387,3001,235
2005-06-082,3552,4452,3402,445204,5001,222.50
2005-06-072,3802,3852,3452,375216,8001,187.50
2005-06-062,3402,3702,3202,365218,4001,182.50
2005-06-032,3302,3452,3152,335206,2001,167.50
2005-06-022,3002,3502,3002,330167,8001,165
2005-06-012,2802,3202,2802,300142,3001,150
2005-05-312,3002,3202,2902,290137,1001,145
2005-05-302,2752,2852,2552,285104,5001,142.50
2005-05-272,2352,2552,2202,245117,7001,122.50
2005-05-262,2052,2552,1902,235137,0001,117.50
2005-05-252,2552,2552,2102,215142,0001,107.50
2005-05-242,2552,2802,2502,270197,7001,135
2005-05-232,2202,2702,2152,245221,1001,122.50
2005-05-202,2202,2202,1702,180211,1001,090
2005-05-192,1652,1902,1502,180210,2001,090
2005-05-182,0702,1002,0552,085297,8001,042.50
2005-05-172,1952,1952,0302,030195,5001,015
2005-05-162,1902,2002,1252,140155,0001,070
2005-05-132,2202,2202,1852,18594,7001,092.50
2005-05-122,2452,2452,2002,225129,8001,112.50
2005-05-112,2502,2552,2202,235106,1001,117.50
2005-05-102,3202,3202,2602,275191,2001,137.50
2005-05-092,2852,3202,2402,310302,2001,155
2005-05-062,2302,2302,1902,20587,3001,102.50
2005-05-022,1952,2152,1652,205143,0001,102.50
2005-04-282,1952,2102,1352,155192,7001,077.50
2005-04-272,1802,2152,1702,210179,7001,105
2005-04-262,1252,2052,1252,175198,0001,087.50
2005-04-252,1802,1902,1152,115148,4001,057.50
2005-04-222,2102,2302,1702,180237,3001,090
2005-04-212,2302,2302,1552,175230,3001,087.50
2005-04-202,3552,3552,2502,26060,0001,130
2005-04-192,2402,3002,2252,275132,7001,137.50
2005-04-182,2852,2952,2152,220169,3001,110
2005-04-152,4002,4002,3352,335129,3001,167.50
2005-04-142,4202,4302,4002,41094,2001,205
2005-04-132,4852,4902,4252,435226,1001,217.50
2005-04-122,5152,5152,4802,490197,5001,245
2005-04-112,4652,5302,4552,530207,0001,265
2005-04-082,4552,4652,4402,46075,8001,230
2005-04-072,4402,4552,4302,45597,5001,227.50
2005-04-062,4302,4502,4302,445117,2001,222.50
2005-04-052,4502,4652,4302,430110,6001,215
2005-04-042,4652,4752,4402,45066,6001,225
2005-04-012,4852,5002,4652,470152,2001,235
2005-03-312,5052,5252,4902,52560,7001,262.50
2005-03-302,5002,5202,4802,50584,7001,252.50
2005-03-292,5802,5802,4802,480139,6001,240
2005-03-282,5252,5902,5252,585120,2001,292.50
2005-03-252,5502,5502,4802,505114,7001,252.50
2005-03-242,5352,5552,5152,530111,3001,265
2005-03-232,5152,5402,4902,520164,9001,260
2005-03-222,5402,5402,5002,50566,8001,252.50
2005-03-182,4702,4952,4702,47564,6001,237.50
2005-03-172,5002,5202,4602,465100,3001,232.50
2005-03-162,5252,5352,5002,50596,3001,252.50
2005-03-152,5652,5652,5202,53060,1001,265
2005-03-142,5652,5652,5502,55040,5001,275
2005-03-112,5502,5652,5452,555105,2001,277.50
2005-03-102,5952,5952,5552,55578,1001,277.50
2005-03-092,5752,6252,5752,60560,7001,302.50
2005-03-082,5752,5802,5602,57544,7001,287.50
2005-03-072,5902,5902,5502,57591,7001,287.50
2005-03-042,6202,6202,5652,575163,2001,287.50
2005-03-032,6502,6602,6152,62073,5001,310
2005-03-022,6702,6702,6452,66044,0001,330
2005-03-012,6852,6852,6402,65073,3001,325
2005-02-282,6502,6652,6252,64568,5001,322.50
2005-02-252,5402,6202,5352,600122,8001,300
2005-02-242,5202,5502,5152,53598,0001,267.50
2005-02-232,5702,5952,5202,540150,9001,270
2005-02-222,5752,6302,5702,600132,7001,300
2005-02-212,6002,6302,5302,550287,7001,275
2005-02-182,6852,7152,6352,640106,0001,320
2005-02-172,7202,7352,6702,71561,0001,357.50
2005-02-162,7352,7452,7252,72530,1001,362.50
2005-02-152,7202,7402,7202,72032,0001,360
2005-02-142,7502,7602,7152,72056,3001,360
2005-02-102,7102,7452,7102,72026,0001,360
2005-02-092,7602,7852,7102,71566,7001,357.50
2005-02-082,8002,8002,7602,76028,0001,380
2005-02-072,7802,8002,7602,78538,9001,392.50
2005-02-042,7302,7652,7202,74074,7001,370
2005-02-032,7502,7752,7302,74055,5001,370
2005-02-022,7702,7752,7352,76575,7001,382.50
2005-02-012,7402,7452,7002,73068,9001,365
2005-01-312,7552,7552,7002,70074,4001,350
2005-01-282,7802,7802,7102,72061,9001,360
2005-01-272,8502,8602,7652,77091,6001,385
2005-01-262,8902,9302,8702,89091,0001,445
2005-01-252,8552,8552,8252,85054,0001,425
2005-01-242,8702,8702,8302,85036,2001,425
2005-01-212,8552,8952,8552,85534,6001,427.50
2005-01-202,9402,9402,8502,885119,2001,442.50
2005-01-192,9703,0502,9702,990106,6001,495
2005-01-182,9403,1102,9003,070274,8001,535
2005-01-172,8052,8602,8052,86083,9001,430
2005-01-142,8502,8502,8052,83067,7001,415
2005-01-132,8752,9002,8752,87527,9001,437.50
2005-01-122,9402,9652,8702,87559,6001,437.50
2005-01-112,9502,9852,9502,97074,4001,485
2005-01-072,8702,9102,8652,91051,2001,455
2005-01-062,8252,9002,8202,88072,3001,440
2005-01-052,7952,8352,7902,82533,6001,412.50
2005-01-042,8152,8352,8102,8256,3001,412.50

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