2327 日鉄ソリューションズ(株) の時系列データ [2007年度]

日付始値高値安値終値出来高調整後終値
2007-12-283,1303,2903,1303,29048,3001,645
2007-12-273,1703,2003,1603,18039,8001,590
2007-12-263,1603,1903,1503,18056,4001,590
2007-12-253,2203,2503,1203,18050,7001,590
2007-12-213,1403,2103,1203,210105,4001,605
2007-12-203,3103,3103,1903,21080,1001,605
2007-12-193,3603,4003,2903,320145,7001,660
2007-12-183,3303,4603,3103,460108,4001,730
2007-12-173,5003,5003,3903,400156,0001,700
2007-12-143,4003,4903,3803,480159,1001,740
2007-12-133,4503,4803,4103,430118,5001,715
2007-12-123,4203,4803,4003,48058,1001,740
2007-12-113,4003,4403,3803,440128,1001,720
2007-12-103,4803,4803,4003,43076,6001,715
2007-12-073,4703,4703,3703,400126,2001,700
2007-12-063,4703,4703,4003,44091,1001,720
2007-12-053,4003,4803,3603,470148,8001,735
2007-12-043,4003,4303,3203,370172,1001,685
2007-12-033,3103,3603,2603,350208,7001,675
2007-11-303,1803,2203,1503,210166,3001,605
2007-11-293,2203,2403,1403,180105,2001,590
2007-11-283,2803,2803,1603,17091,6001,585
2007-11-273,1103,2903,1003,280221,3001,640
2007-11-263,0803,2603,0803,260201,9001,630
2007-11-223,0403,1803,0303,110147,9001,555
2007-11-213,2503,2603,1003,120153,2001,560
2007-11-203,1003,1903,0303,180138,4001,590
2007-11-193,1703,2203,1503,20087,6001,600
2007-11-163,2003,2403,1303,170115,7001,585
2007-11-153,2703,3103,2003,260186,8001,630
2007-11-143,3203,4003,2603,350119,4001,675
2007-11-133,3703,3703,1903,24093,1001,620
2007-11-123,3503,3703,2403,350146,2001,675
2007-11-093,4903,4903,3403,35073,2001,675
2007-11-083,3903,4103,3103,36061,4001,680
2007-11-073,5503,5503,3503,360110,5001,680
2007-11-063,3703,5203,3703,47094,0001,735
2007-11-053,3503,4303,2803,33050,3001,665
2007-11-023,3903,4803,3503,40073,1001,700
2007-11-013,4003,4603,3403,440154,1001,720
2007-10-313,4003,5703,4003,530258,2001,765
2007-10-303,3703,4103,3403,380114,5001,690
2007-10-293,3403,4603,3403,390147,4001,695
2007-10-263,2103,3303,2003,29085,1001,645
2007-10-253,2103,2503,1603,21085,3001,605
2007-10-243,2003,2003,1603,18040,3001,590
2007-10-233,2103,2203,1703,18068,2001,590
2007-10-223,1903,2203,1203,18063,0001,590
2007-10-193,3203,3203,2603,29041,6001,645
2007-10-183,2803,3203,2303,31052,5001,655
2007-10-173,1903,2603,1903,250128,9001,625
2007-10-163,3003,3103,1803,18075,5001,590
2007-10-153,3403,3403,2803,28055,7001,640
2007-10-123,3103,3403,2803,290144,2001,645
2007-10-113,3803,3903,2603,310232,1001,655
2007-10-103,2503,3003,1803,210270,5001,605
2007-10-093,1703,2003,1103,150222,9001,575
2007-10-053,2503,2503,1603,170111,0001,585
2007-10-043,2403,2503,2203,24030,4001,620
2007-10-033,2303,2503,1903,24062,5001,620
2007-10-023,2603,2703,2203,27033,8001,635
2007-10-013,2103,2103,1603,17036,7001,585
2007-09-283,1303,1803,0903,18084,9001,590
2007-09-273,1603,1903,0903,12098,6001,560
2007-09-263,1403,2003,1303,170120,2001,585
2007-09-253,2003,2303,0903,130126,3001,565
2007-09-213,2103,2603,1603,160133,0001,580
2007-09-203,2903,2903,1803,260106,4001,630
2007-09-193,2903,3003,2503,29076,4001,645
2007-09-183,3003,3203,2703,280103,3001,640
2007-09-143,1703,2503,1603,21095,7001,605
2007-09-133,1803,2203,1703,21043,3001,605
2007-09-123,1403,2003,1403,15045,7001,575
2007-09-113,1103,1503,0703,10041,9001,550
2007-09-103,1003,1803,0903,12075,8001,560
2007-09-073,1503,2203,1503,19038,8001,595
2007-09-063,1003,1703,0903,15072,4001,575
2007-09-053,1403,1703,1003,11071,1001,555
2007-09-043,1203,1803,1203,14075,3001,570
2007-09-033,2003,2303,1303,16077,4001,580
2007-08-313,1003,2603,0903,250126,0001,625
2007-08-303,0803,1503,0803,15061,2001,575
2007-08-293,0403,1503,0403,080105,6001,540
2007-08-283,1503,1803,1003,14089,1001,570
2007-08-273,1203,2303,1203,200157,0001,600
2007-08-243,0803,1403,0803,110117,6001,555
2007-08-233,0803,1303,0803,120231,4001,560
2007-08-223,0003,0802,9853,050177,9001,525
2007-08-213,1403,1403,0203,020105,9001,510
2007-08-203,0503,1602,9503,140127,4001,570
2007-08-173,0503,1702,9903,040273,8001,520
2007-08-163,0303,0803,0103,05085,5001,525
2007-08-153,1003,1403,0603,090126,1001,545
2007-08-143,1903,2003,1003,150195,1001,575
2007-08-133,2203,2603,1803,210187,8001,605
2007-08-103,3103,3403,2203,260287,6001,630
2007-08-093,3603,4103,3303,360249,8001,680
2007-08-083,3603,3803,3403,37081,5001,685
2007-08-073,3503,4003,3203,390139,6001,695
2007-08-063,3003,4203,2603,340115,2001,670
2007-08-033,3903,4003,2803,300284,7001,650
2007-08-023,4003,4303,3403,380178,2001,690
2007-08-013,3003,4603,2803,410309,4001,705
2007-07-313,5003,5003,3103,340268,7001,670
2007-07-303,3003,3303,0703,210305,1001,605
2007-07-273,2703,3403,2303,300205,2001,650
2007-07-263,2703,3303,2503,300126,4001,650
2007-07-253,2803,3003,2603,28094,8001,640
2007-07-243,3403,3503,2703,33074,1001,665
2007-07-233,3303,3303,2403,300127,2001,650
2007-07-203,3703,3703,2903,320144,1001,660
2007-07-193,2703,4003,2303,360204,3001,680
2007-07-183,2203,2603,1303,220321,7001,610
2007-07-173,3103,3303,2603,27070,3001,635
2007-07-133,2703,3303,2203,290172,5001,645
2007-07-123,4003,4003,3103,32070,5001,660
2007-07-113,4303,4703,3903,400108,4001,700
2007-07-103,5103,5103,4703,48072,9001,740
2007-07-093,5403,5603,5103,52087,0001,760
2007-07-063,5403,5803,5303,570101,7001,785
2007-07-053,5603,5603,5003,54048,3001,770
2007-07-043,5103,5503,4903,55040,7001,775
2007-07-033,5203,5203,4603,51098,7001,755
2007-07-023,5303,5603,5103,55096,2001,775
2007-06-293,4603,5903,4403,570140,1001,785
2007-06-283,4603,4603,4103,450112,4001,725
2007-06-273,4103,4803,3903,45099,5001,725
2007-06-263,4503,4803,3703,420160,2001,710
2007-06-253,5003,6403,4803,550264,9001,775
2007-06-223,4203,4503,3903,43064,0001,715
2007-06-213,4503,4603,4203,46076,8001,730
2007-06-203,4303,4503,3903,43082,1001,715
2007-06-193,3703,4203,3603,390108,6001,695
2007-06-183,4303,4303,3803,39088,5001,695
2007-06-153,4203,4303,3803,43082,0001,715
2007-06-143,4003,4203,3703,420163,0001,710
2007-06-133,3103,3903,2803,370145,9001,685
2007-06-123,3403,3403,2603,300121,4001,650
2007-06-113,3403,3503,3103,31085,3001,655
2007-06-083,3003,3403,2903,31098,0001,655
2007-06-073,2803,3703,2803,350261,2001,675
2007-06-063,3703,3703,2703,330324,5001,665
2007-06-053,3403,4203,3003,370233,5001,685
2007-06-043,4303,4303,3703,390106,4001,695
2007-06-013,3903,4203,3403,410174,4001,705
2007-05-313,3503,3803,3203,380122,7001,690
2007-05-303,3003,3403,2803,310104,5001,655
2007-05-293,2503,3103,2303,280185,4001,640
2007-05-283,2103,2703,2003,230224,0001,615
2007-05-253,1803,2303,1603,21092,2001,605
2007-05-243,2103,2603,2103,22081,1001,610
2007-05-233,2703,2903,2303,25099,1001,625
2007-05-223,3203,3203,2403,290175,7001,645
2007-05-213,2503,2903,2003,270121,2001,635
2007-05-183,2903,3503,2303,250193,4001,625
2007-05-173,2603,3303,2603,290227,6001,645
2007-05-163,3003,3203,2703,310180,1001,655
2007-05-153,2703,3103,2503,300195,4001,650
2007-05-143,3603,3603,3003,320127,5001,660
2007-05-113,2603,3203,2303,30088,5001,650
2007-05-103,2903,3403,2703,300151,4001,650
2007-05-093,3203,3803,2803,300128,1001,650
2007-05-083,3603,3703,3103,370179,9001,685
2007-05-073,3403,3803,3203,370155,3001,685
2007-05-023,2803,3203,2603,290164,0001,645
2007-05-013,2203,3103,2203,270390,5001,635
2007-04-273,1403,2303,1103,190234,0001,595
2007-04-263,0903,1203,0603,110106,3001,555
2007-04-253,1203,1203,0503,080180,7001,540
2007-04-243,0103,1203,0103,110162,2001,555
2007-04-233,1603,1603,0103,060223,9001,530
2007-04-203,1503,1503,0303,080157,4001,540
2007-04-193,1103,1403,0503,140189,5001,570
2007-04-183,0003,0502,9703,040336,8001,520
2007-04-173,0903,1303,0203,050288,5001,525
2007-04-163,1303,1403,0603,080248,4001,540
2007-04-133,2103,2503,1203,150505,2001,575
2007-04-122,9803,0302,9553,010238,6001,505
2007-04-112,9903,0102,9702,985429,5001,492.50
2007-04-103,0403,0502,9702,995478,2001,497.50
2007-04-093,1003,1403,0503,070147,7001,535
2007-04-063,1503,1903,0803,140241,4001,570
2007-04-053,1903,1903,1503,190176,6001,595
2007-04-043,1403,1903,0603,150310,3001,575
2007-04-033,1603,1903,1203,160588,3001,580
2007-04-022,9802,9902,9002,930203,7001,465
2007-03-302,9702,9852,9452,975342,5001,487.50
2007-03-292,8752,9302,8302,930304,5001,465
2007-03-282,8402,9752,8252,905554,0001,452.50
2007-03-272,8352,8352,7602,780353,6001,390
2007-03-262,8202,8502,7902,835233,8001,417.50
2007-03-232,8602,8802,8002,820376,7001,410
2007-03-222,9102,9252,8402,850245,6001,425
2007-03-202,8202,8802,8102,875365,3001,437.50
2007-03-192,8152,8252,7402,780334,2001,390
2007-03-162,9052,9102,7902,860287,2001,430
2007-03-152,9852,9852,9102,925168,1001,462.50
2007-03-142,9252,9552,9002,910177,9001,455
2007-03-133,0403,0702,9852,985218,2001,492.50
2007-03-123,0803,1103,0003,050217,1001,525
2007-03-093,0203,1402,9903,100308,0001,550
2007-03-083,0303,0802,9803,070206,3001,535
2007-03-073,1403,1703,0303,050193,1001,525
2007-03-063,0503,1303,0403,100135,4001,550
2007-03-053,1103,1303,0303,080198,4001,540
2007-03-023,2603,2603,1903,21077,6001,605
2007-03-013,2103,3303,2103,250131,8001,625
2007-02-283,1303,2803,1303,240154,7001,620
2007-02-273,3803,3803,3003,32049,2001,660
2007-02-263,3903,3903,3103,33077,0001,665
2007-02-233,4103,4103,3503,39066,7001,695
2007-02-223,4103,4303,3303,36097,4001,680
2007-02-213,3603,4003,3303,400128,9001,700
2007-02-203,3303,3703,3003,340233,1001,670
2007-02-193,2103,3003,2103,290166,5001,645
2007-02-163,2703,2903,1803,200181,4001,600
2007-02-153,3103,3803,2603,320176,4001,660
2007-02-143,2003,2203,1503,160219,1001,580
2007-02-133,2803,2803,2003,22084,8001,610
2007-02-093,2203,2703,1803,250148,0001,625
2007-02-083,2903,3803,2603,270154,1001,635
2007-02-073,3303,3303,2103,220118,5001,610
2007-02-063,3103,3503,3003,320146,2001,660
2007-02-053,4503,4503,2903,320227,2001,660
2007-02-023,4803,5303,4003,420165,7001,710
2007-02-013,4103,4803,4103,44072,0001,720
2007-01-313,4603,4703,3903,400205,3001,700
2007-01-303,5403,5703,4103,450214,3001,725
2007-01-293,4303,6503,4003,600195,1001,800
2007-01-263,4503,4803,4403,44091,0001,720
2007-01-253,5603,5903,4503,450100,8001,725
2007-01-243,5203,5903,5203,56098,6001,780
2007-01-233,5703,5903,5203,53090,9001,765
2007-01-223,6203,6203,5703,59075,9001,795
2007-01-193,6903,6903,5803,620102,4001,810
2007-01-183,5403,8503,5403,700284,3001,850
2007-01-173,5303,6003,5303,55055,2001,775
2007-01-163,5303,5803,5103,58048,7001,790
2007-01-153,5103,5403,5003,52034,0001,760
2007-01-123,5103,5503,4903,52073,6001,760
2007-01-113,5403,5903,5303,540160,9001,770
2007-01-103,5803,5803,4803,510144,9001,755
2007-01-093,4503,5303,4203,480156,8001,740
2007-01-053,4003,4003,3403,37094,8001,685
2007-01-043,3603,3603,3303,35024,8001,675

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