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
2005-12-30	3,440	3,460	3,360	3,400	31,800	850
2005-12-29	3,440	3,470	3,400	3,430	76,800	857.50
2005-12-28	3,430	3,440	3,350	3,370	111,500	842.50
2005-12-27	3,440	3,460	3,380	3,460	57,100	865
2005-12-26	3,440	3,470	3,360	3,390	68,900	847.50
2005-12-22	3,360	3,470	3,310	3,440	141,900	860
2005-12-21	3,380	3,380	3,280	3,360	80,800	840
2005-12-20	3,320	3,340	3,240	3,330	137,600	832.50
2005-12-19	3,290	3,350	3,180	3,310	130,900	827.50
2005-12-16	3,320	3,420	3,230	3,300	179,600	825
2005-12-15	3,300	3,370	3,200	3,300	164,500	825
2005-12-14	3,250	3,560	3,210	3,480	380,500	870
2005-12-13	3,100	3,300	3,070	3,240	356,700	810
2005-12-12	2,970	3,100	2,940	3,070	168,000	767.50
2005-12-09	2,955	2,955	2,890	2,930	122,600	732.50
2005-12-08	2,995	2,995	2,890	2,915	125,600	728.75
2005-12-07	2,975	2,980	2,910	2,975	122,800	743.75
2005-12-06	2,960	3,010	2,940	2,975	248,900	743.75
2005-12-05	2,970	2,980	2,935	2,965	174,100	741.25
2005-12-02	2,945	3,020	2,905	2,995	200,800	748.75
2005-12-01	2,875	2,910	2,840	2,890	173,700	722.50
2005-11-30	2,920	2,960	2,890	2,890	86,900	722.50
2005-11-29	3,040	3,040	2,935	2,950	92,000	737.50
2005-11-28	3,030	3,050	2,970	2,985	64,700	746.25
2005-11-25	2,930	3,050	2,930	3,050	74,500	762.50
2005-11-24	3,050	3,050	2,970	2,970	77,700	742.50
2005-11-22	3,050	3,080	2,960	3,060	136,900	765
2005-11-21	3,060	3,060	2,935	2,935	60,900	733.75
2005-11-18	2,950	3,040	2,950	3,040	111,800	760
2005-11-17	2,940	2,965	2,920	2,945	106,100	736.25
2005-11-16	2,975	3,000	2,905	2,970	88,700	742.50
2005-11-15	2,930	3,040	2,890	3,020	132,800	755
2005-11-14	2,965	3,050	2,895	2,930	136,300	732.50
2005-11-11	3,000	3,050	2,975	3,000	235,400	750
2005-11-10	3,010	3,070	2,995	3,020	235,200	755
2005-11-09	3,010	3,080	2,980	3,010	186,000	752.50
2005-11-08	2,990	3,150	2,970	3,080	348,300	770
2005-11-07	3,020	3,080	2,990	3,000	357,400	750
2005-11-04	2,970	3,080	2,970	3,050	279,600	762.50
2005-11-02	2,770	3,140	2,765	3,060	828,100	765
2005-11-01	2,750	2,760	2,690	2,740	382,500	685
2005-10-31	2,485	2,560	2,465	2,560	227,900	640
2005-10-28	2,395	2,525	2,380	2,500	219,300	625
2005-10-27	2,455	2,460	2,380	2,395	176,300	598.75
2005-10-26	2,440	2,485	2,440	2,445	98,400	611.25
2005-10-25	2,435	2,495	2,425	2,430	111,800	607.50
2005-10-24	2,505	2,505	2,425	2,425	97,200	606.25
2005-10-21	2,585	2,585	2,500	2,500	144,000	625
2005-10-20	2,680	2,680	2,560	2,580	89,200	645
2005-10-19	2,555	2,615	2,520	2,600	125,500	650
2005-10-18	2,655	2,680	2,555	2,560	93,600	640
2005-10-17	2,745	2,745	2,660	2,680	105,700	670
2005-10-14	2,700	2,725	2,680	2,715	131,900	678.75
2005-10-13	2,680	2,685	2,640	2,675	65,100	668.75
2005-10-12	2,720	2,725	2,630	2,695	205,700	673.75
2005-10-11	2,650	2,650	2,610	2,650	89,100	662.50
2005-10-07	2,590	2,635	2,545	2,620	134,800	655
2005-10-06	2,580	2,580	2,495	2,515	117,000	628.75
2005-10-05	2,655	2,655	2,550	2,595	197,500	648.75
2005-10-04	2,565	2,660	2,560	2,650	248,400	662.50
2005-10-03	2,585	2,590	2,520	2,575	89,500	643.75
2005-09-30	2,640	2,640	2,525	2,575	106,600	643.75
2005-09-29	2,530	2,600	2,525	2,600	135,100	650
2005-09-28	2,460	2,515	2,460	2,510	170,700	627.50
2005-09-27	2,640	2,640	2,540	2,540	80,600	635
2005-09-26	2,620	2,630	2,580	2,630	96,200	657.50
2005-09-22	2,555	2,580	2,510	2,540	97,500	635
2005-09-21	2,690	2,715	2,575	2,585	210,700	646.25
2005-09-20	2,775	2,775	2,685	2,745	118,700	686.25
2005-09-16	2,750	2,775	2,750	2,775	97,800	693.75
2005-09-15	2,790	2,790	2,765	2,770	80,900	692.50
2005-09-14	2,750	2,785	2,745	2,770	125,600	692.50
2005-09-13	2,750	2,765	2,725	2,750	99,400	687.50
2005-09-12	2,715	2,750	2,710	2,750	110,700	687.50
2005-09-09	2,725	2,730	2,680	2,700	216,000	675
2005-09-08	2,725	2,725	2,690	2,720	60,500	680
2005-09-07	2,720	2,730	2,680	2,725	107,800	681.25
2005-09-06	2,705	2,720	2,680	2,710	176,100	677.50
2005-09-05	2,595	2,720	2,585	2,705	248,500	676.25
2005-09-02	2,485	2,570	2,485	2,565	102,600	641.25
2005-09-01	2,460	2,495	2,460	2,480	33,600	620
2005-08-31	2,455	2,480	2,435	2,460	50,600	615
2005-08-30	2,490	2,490	2,455	2,465	45,400	616.25
2005-08-29	2,485	2,500	2,485	2,485	44,400	621.25
2005-08-26	2,490	2,490	2,475	2,485	23,400	621.25
2005-08-25	2,465	2,490	2,465	2,470	51,300	617.50
2005-08-24	2,435	2,520	2,435	2,465	173,200	616.25
2005-08-23	2,440	2,450	2,435	2,440	104,000	610
2005-08-22	2,420	2,435	2,400	2,435	57,100	608.75
2005-08-19	2,375	2,385	2,355	2,375	59,800	593.75
2005-08-18	2,370	2,390	2,365	2,370	80,300	592.50
2005-08-17	2,370	2,395	2,345	2,345	64,800	586.25
2005-08-16	2,400	2,400	2,350	2,370	57,300	592.50
2005-08-15	2,410	2,420	2,360	2,370	75,200	592.50
2005-08-12	2,440	2,440	2,400	2,415	86,800	603.75
2005-08-11	2,395	2,440	2,385	2,440	97,700	610
2005-08-10	2,350	2,395	2,345	2,390	72,300	597.50
2005-08-09	2,270	2,325	2,235	2,310	41,100	577.50
2005-08-08	2,305	2,305	2,190	2,265	115,100	566.25
2005-08-05	2,290	2,295	2,250	2,265	67,200	566.25
2005-08-04	2,350	2,375	2,290	2,290	107,800	572.50
2005-08-03	2,425	2,425	2,340	2,340	61,800	585
2005-08-02	2,440	2,440	2,415	2,435	76,600	608.75
2005-08-01	2,455	2,460	2,415	2,430	73,000	607.50
2005-07-29	2,450	2,455	2,390	2,455	101,300	613.75
2005-07-28	2,445	2,455	2,435	2,440	61,700	610
2005-07-27	2,440	2,460	2,420	2,430	113,400	607.50
2005-07-26	2,470	2,470	2,435	2,445	144,000	611.25
2005-07-25	2,450	2,465	2,430	2,450	111,300	612.50
2005-07-22	2,380	2,425	2,350	2,420	106,600	605
2005-07-21	2,380	2,400	2,355	2,380	60,400	595
2005-07-20	2,410	2,425	2,370	2,375	163,300	593.75
2005-07-19	2,485	2,505	2,395	2,405	132,700	601.25
2005-07-15	2,560	2,570	2,490	2,515	97,000	628.75
2005-07-14	2,560	2,575	2,555	2,560	80,900	640
2005-07-13	2,560	2,580	2,555	2,580	96,100	645
2005-07-12	2,560	2,565	2,560	2,565	64,600	641.25
2005-07-11	2,560	2,575	2,555	2,560	57,100	640
2005-07-08	2,545	2,585	2,545	2,550	51,700	637.50
2005-07-07	2,560	2,580	2,550	2,565	111,500	641.25
2005-07-06	2,565	2,600	2,550	2,570	160,500	642.50
2005-07-05	2,575	2,575	2,540	2,560	48,500	640
2005-07-04	2,575	2,580	2,565	2,580	46,000	645
2005-07-01	2,560	2,575	2,535	2,565	46,300	641.25
2005-06-30	2,530	2,570	2,530	2,565	74,700	641.25
2005-06-29	2,580	2,580	2,540	2,540	82,000	635
2005-06-28	2,510	2,555	2,510	2,550	65,100	637.50
2005-06-27	2,510	2,520	2,510	2,510	71,400	627.50
2005-06-24	2,540	2,540	2,510	2,530	58,000	632.50
2005-06-23	2,530	2,550	2,530	2,540	61,500	635
2005-06-22	2,535	2,555	2,520	2,555	83,300	638.75
2005-06-21	2,555	2,570	2,530	2,555	122,500	638.75
2005-06-20	2,555	2,555	2,535	2,550	112,900	637.50
2005-06-17	2,550	2,550	2,520	2,535	178,400	633.75
2005-06-16	2,525	2,545	2,510	2,530	102,800	632.50
2005-06-15	2,505	2,520	2,490	2,510	152,200	627.50
2005-06-14	2,505	2,515	2,495	2,500	98,600	625
2005-06-13	2,500	2,530	2,500	2,520	130,300	630
2005-06-10	2,500	2,510	2,495	2,500	217,300	625
2005-06-09	2,465	2,480	2,455	2,470	387,300	617.50
2005-06-08	2,355	2,445	2,340	2,445	204,500	611.25
2005-06-07	2,380	2,385	2,345	2,375	216,800	593.75
2005-06-06	2,340	2,370	2,320	2,365	218,400	591.25
2005-06-03	2,330	2,345	2,315	2,335	206,200	583.75
2005-06-02	2,300	2,350	2,300	2,330	167,800	582.50
2005-06-01	2,280	2,320	2,280	2,300	142,300	575
2005-05-31	2,300	2,320	2,290	2,290	137,100	572.50
2005-05-30	2,275	2,285	2,255	2,285	104,500	571.25
2005-05-27	2,235	2,255	2,220	2,245	117,700	561.25
2005-05-26	2,205	2,255	2,190	2,235	137,000	558.75
2005-05-25	2,255	2,255	2,210	2,215	142,000	553.75
2005-05-24	2,255	2,280	2,250	2,270	197,700	567.50
2005-05-23	2,220	2,270	2,215	2,245	221,100	561.25
2005-05-20	2,220	2,220	2,170	2,180	211,100	545
2005-05-19	2,165	2,190	2,150	2,180	210,200	545
2005-05-18	2,070	2,100	2,055	2,085	297,800	521.25
2005-05-17	2,195	2,195	2,030	2,030	195,500	507.50
2005-05-16	2,190	2,200	2,125	2,140	155,000	535
2005-05-13	2,220	2,220	2,185	2,185	94,700	546.25
2005-05-12	2,245	2,245	2,200	2,225	129,800	556.25
2005-05-11	2,250	2,255	2,220	2,235	106,100	558.75
2005-05-10	2,320	2,320	2,260	2,275	191,200	568.75
2005-05-09	2,285	2,320	2,240	2,310	302,200	577.50
2005-05-06	2,230	2,230	2,190	2,205	87,300	551.25
2005-05-02	2,195	2,215	2,165	2,205	143,000	551.25
2005-04-28	2,195	2,210	2,135	2,155	192,700	538.75
2005-04-27	2,180	2,215	2,170	2,210	179,700	552.50
2005-04-26	2,125	2,205	2,125	2,175	198,000	543.75
2005-04-25	2,180	2,190	2,115	2,115	148,400	528.75
2005-04-22	2,210	2,230	2,170	2,180	237,300	545
2005-04-21	2,230	2,230	2,155	2,175	230,300	543.75
2005-04-20	2,355	2,355	2,250	2,260	60,000	565
2005-04-19	2,240	2,300	2,225	2,275	132,700	568.75
2005-04-18	2,285	2,295	2,215	2,220	169,300	555
2005-04-15	2,400	2,400	2,335	2,335	129,300	583.75
2005-04-14	2,420	2,430	2,400	2,410	94,200	602.50
2005-04-13	2,485	2,490	2,425	2,435	226,100	608.75
2005-04-12	2,515	2,515	2,480	2,490	197,500	622.50
2005-04-11	2,465	2,530	2,455	2,530	207,000	632.50
2005-04-08	2,455	2,465	2,440	2,460	75,800	615
2005-04-07	2,440	2,455	2,430	2,455	97,500	613.75
2005-04-06	2,430	2,450	2,430	2,445	117,200	611.25
2005-04-05	2,450	2,465	2,430	2,430	110,600	607.50
2005-04-04	2,465	2,475	2,440	2,450	66,600	612.50
2005-04-01	2,485	2,500	2,465	2,470	152,200	617.50
2005-03-31	2,505	2,525	2,490	2,525	60,700	631.25
2005-03-30	2,500	2,520	2,480	2,505	84,700	626.25
2005-03-29	2,580	2,580	2,480	2,480	139,600	620
2005-03-28	2,525	2,590	2,525	2,585	120,200	646.25
2005-03-25	2,550	2,550	2,480	2,505	114,700	626.25
2005-03-24	2,535	2,555	2,515	2,530	111,300	632.50
2005-03-23	2,515	2,540	2,490	2,520	164,900	630
2005-03-22	2,540	2,540	2,500	2,505	66,800	626.25
2005-03-18	2,470	2,495	2,470	2,475	64,600	618.75
2005-03-17	2,500	2,520	2,460	2,465	100,300	616.25
2005-03-16	2,525	2,535	2,500	2,505	96,300	626.25
2005-03-15	2,565	2,565	2,520	2,530	60,100	632.50
2005-03-14	2,565	2,565	2,550	2,550	40,500	637.50
2005-03-11	2,550	2,565	2,545	2,555	105,200	638.75
2005-03-10	2,595	2,595	2,555	2,555	78,100	638.75
2005-03-09	2,575	2,625	2,575	2,605	60,700	651.25
2005-03-08	2,575	2,580	2,560	2,575	44,700	643.75
2005-03-07	2,590	2,590	2,550	2,575	91,700	643.75
2005-03-04	2,620	2,620	2,565	2,575	163,200	643.75
2005-03-03	2,650	2,660	2,615	2,620	73,500	655
2005-03-02	2,670	2,670	2,645	2,660	44,000	665
2005-03-01	2,685	2,685	2,640	2,650	73,300	662.50
2005-02-28	2,650	2,665	2,625	2,645	68,500	661.25
2005-02-25	2,540	2,620	2,535	2,600	122,800	650
2005-02-24	2,520	2,550	2,515	2,535	98,000	633.75
2005-02-23	2,570	2,595	2,520	2,540	150,900	635
2005-02-22	2,575	2,630	2,570	2,600	132,700	650
2005-02-21	2,600	2,630	2,530	2,550	287,700	637.50
2005-02-18	2,685	2,715	2,635	2,640	106,000	660
2005-02-17	2,720	2,735	2,670	2,715	61,000	678.75
2005-02-16	2,735	2,745	2,725	2,725	30,100	681.25
2005-02-15	2,720	2,740	2,720	2,720	32,000	680
2005-02-14	2,750	2,760	2,715	2,720	56,300	680
2005-02-10	2,710	2,745	2,710	2,720	26,000	680
2005-02-09	2,760	2,785	2,710	2,715	66,700	678.75
2005-02-08	2,800	2,800	2,760	2,760	28,000	690
2005-02-07	2,780	2,800	2,760	2,785	38,900	696.25
2005-02-04	2,730	2,765	2,720	2,740	74,700	685
2005-02-03	2,750	2,775	2,730	2,740	55,500	685
2005-02-02	2,770	2,775	2,735	2,765	75,700	691.25
2005-02-01	2,740	2,745	2,700	2,730	68,900	682.50
2005-01-31	2,755	2,755	2,700	2,700	74,400	675
2005-01-28	2,780	2,780	2,710	2,720	61,900	680
2005-01-27	2,850	2,860	2,765	2,770	91,600	692.50
2005-01-26	2,890	2,930	2,870	2,890	91,000	722.50
2005-01-25	2,855	2,855	2,825	2,850	54,000	712.50
2005-01-24	2,870	2,870	2,830	2,850	36,200	712.50
2005-01-21	2,855	2,895	2,855	2,855	34,600	713.75
2005-01-20	2,940	2,940	2,850	2,885	119,200	721.25
2005-01-19	2,970	3,050	2,970	2,990	106,600	747.50
2005-01-18	2,940	3,110	2,900	3,070	274,800	767.50
2005-01-17	2,805	2,860	2,805	2,860	83,900	715
2005-01-14	2,850	2,850	2,805	2,830	67,700	707.50
2005-01-13	2,875	2,900	2,875	2,875	27,900	718.75
2005-01-12	2,940	2,965	2,870	2,875	59,600	718.75
2005-01-11	2,950	2,985	2,950	2,970	74,400	742.50
2005-01-07	2,870	2,910	2,865	2,910	51,200	727.50
2005-01-06	2,825	2,900	2,820	2,880	72,300	720
2005-01-05	2,795	2,835	2,790	2,825	33,600	706.25
2005-01-04	2,815	2,835	2,810	2,825	6,300	706.25

分割・併合履歴： [2024-06-27]1株→2株 [2015-12-28]1株→2株 [2004-06-25]1株→2株

2025年04月
日	月	火	水	木	金	土
« 03月31日
		1	2	3	4	5
6	7	8	9	10	11	12
13	14	15	16	17	18	19
20	21	22	23	24	25	26
27	28	29	30