2327 日鉄ソリューションズ(株) の時系列データ [2009年度]

日付始値高値安値終値出来高調整後終値
2009-12-301,4681,4821,4621,46659,500733
2009-12-291,4601,4801,4511,48039,900740
2009-12-281,4841,4841,4661,46858,800734
2009-12-251,4741,5001,4701,48555,100742.50
2009-12-241,4811,4911,4631,48761,400743.50
2009-12-221,5001,5001,4621,48146,000740.50
2009-12-211,4951,5011,4701,47876,700739
2009-12-181,4371,4871,4371,478122,900739
2009-12-171,4951,5001,4521,457158,400728.50
2009-12-161,4491,4951,4451,492100,300746
2009-12-151,4101,4291,4001,425102,400712.50
2009-12-141,4461,4531,3851,412268,900706
2009-12-111,4511,4751,4431,466104,700733
2009-12-101,4781,5011,4561,47196,900735.50
2009-12-091,5561,5561,4971,498205,400749
2009-12-081,5851,5851,5401,555110,700777.50
2009-12-071,5531,5801,5461,55547,400777.50
2009-12-041,5701,5781,5501,55836,200779
2009-12-031,5491,5691,5361,56969,200784.50
2009-12-021,5361,5471,5161,523107,700761.50
2009-12-011,4951,5361,4911,53571,700767.50
2009-11-301,4931,5191,4921,49432,500747
2009-11-271,5001,5131,4631,47385,600736.50
2009-11-261,5401,5601,5161,52363,000761.50
2009-11-251,6141,6141,5471,55749,300778.50
2009-11-241,6241,6241,5481,554101,000777
2009-11-201,5841,5841,5141,53481,700767
2009-11-191,5251,5641,5251,55771,100778.50
2009-11-181,5761,5851,5341,54497,900772
2009-11-171,5951,6071,5671,57894,700789
2009-11-161,5981,6271,5941,61286,400806
2009-11-131,6001,6241,6001,619133,500809.50
2009-11-121,6231,6531,6101,62095,400810
2009-11-111,6521,6801,6421,64278,700821
2009-11-101,6601,6801,6461,67595,100837.50
2009-11-091,6351,6411,6141,63084,500815
2009-11-061,6351,6681,6201,64585,600822.50
2009-11-051,6611,6951,6431,647140,800823.50
2009-11-041,6691,6781,6431,660118,500830
2009-11-021,6451,7301,6451,706124,900853
2009-10-301,6801,6811,6541,670104,900835
2009-10-291,6351,6641,6101,646300,500823
2009-10-281,7221,7221,6771,695138,900847.50
2009-10-271,7161,7321,6761,687149,100843.50
2009-10-261,6981,7151,6541,715194,300857.50
2009-10-231,6491,6541,6291,638177,300819
2009-10-221,6591,6621,6281,651136,500825.50
2009-10-211,6971,7111,6801,697133,000848.50
2009-10-201,6891,6941,6641,691147,400845.50
2009-10-191,6841,6931,6211,655269,000827.50
2009-10-161,7091,7271,7011,71486,100857
2009-10-151,7191,7401,6921,709122,800854.50
2009-10-141,7241,7501,6971,712172,600856
2009-10-131,6701,7571,6701,728382,400864
2009-10-091,6311,6751,6231,671183,700835.50
2009-10-081,6341,6471,5961,602158,900801
2009-10-071,5891,6191,5811,604102,800802
2009-10-061,5811,6051,5661,590136,300795
2009-10-051,6031,6331,5761,580120,600790
2009-10-021,6601,6601,5881,633186,400816.50
2009-10-011,6501,6891,6191,637221,700818.50
2009-09-301,6301,6451,6081,64597,200822.50
2009-09-291,5851,6301,5841,611114,200805.50
2009-09-281,6101,6481,5851,612273,800806
2009-09-251,6251,6281,5941,61992,600809.50
2009-09-241,6501,6501,6051,630150,300815
2009-09-181,5901,6341,5751,610191,800805
2009-09-171,5611,5611,5341,548182,600774
2009-09-161,5321,5571,5201,531196,300765.50
2009-09-151,5901,5901,5151,529159,800764.50
2009-09-141,5851,5951,5501,562189,200781
2009-09-111,6221,6241,5851,593177,600796.50
2009-09-101,6051,6251,5881,603271,200801.50
2009-09-091,5451,5791,5341,579185,900789.50
2009-09-081,5391,5511,4961,500192,200750
2009-09-071,5891,5891,5231,540154,500770
2009-09-041,5851,5971,5551,559125,500779.50
2009-09-031,6021,6121,5961,59764,300798.50
2009-09-021,6691,6701,6101,623135,100811.50
2009-09-011,6541,6741,6371,659105,800829.50
2009-08-311,6411,6791,6331,633166,800816.50
2009-08-281,6541,6711,6461,66963,100834.50
2009-08-271,6501,6641,6351,648102,400824
2009-08-261,6501,6621,6371,64794,800823.50
2009-08-251,6511,6851,6371,637105,800818.50
2009-08-241,6251,6961,6251,678101,300839
2009-08-211,6421,6501,6051,62579,100812.50
2009-08-201,6001,6451,5901,620133,800810
2009-08-191,6501,6501,5931,606128,300803
2009-08-181,6261,6531,6211,63492,600817
2009-08-171,6651,6741,6231,625132,800812.50
2009-08-141,6471,6691,6371,653176,900826.50
2009-08-131,6371,6451,6241,644154,800822
2009-08-121,6441,6581,6021,607200,100803.50
2009-08-111,6811,6821,6361,644165,600822
2009-08-101,6961,7101,6501,68187,100840.50
2009-08-071,6811,6901,6361,690240,300845
2009-08-061,7461,7651,6801,685230,100842.50
2009-08-051,8001,8101,7511,776200,000888
2009-08-041,8001,8091,7301,759155,600879.50
2009-08-031,6561,6631,6221,639105,800819.50
2009-07-311,7151,7311,6531,686178,100843
2009-07-301,7111,7241,6401,699272,200849.50
2009-07-291,5901,8001,5531,630211,800815
2009-07-281,5581,5771,5181,535101,200767.50
2009-07-271,5931,6171,5681,58892,100794
2009-07-241,5951,5951,5551,57880,400789
2009-07-231,5701,5871,5201,53893,100769
2009-07-221,6001,6001,5601,56756,500783.50
2009-07-211,4991,5641,4981,551106,600775.50
2009-07-171,4801,5081,4711,50662,800753
2009-07-161,4711,5301,4701,498100,000749
2009-07-151,4521,4601,4311,441143,600720.50
2009-07-141,4451,4721,4181,446133,500723
2009-07-131,4511,4601,3771,37782,400688.50
2009-07-101,4781,4851,4341,45683,800728
2009-07-091,4931,4931,4431,45070,000725
2009-07-081,4841,4841,4321,473161,100736.50
2009-07-071,4971,5061,4601,480126,800740
2009-07-061,5101,5101,4861,49352,900746.50
2009-07-031,4921,5081,4821,49284,800746
2009-07-021,5541,5541,5031,51051,600755
2009-07-011,5171,5701,5051,52570,000762.50
2009-06-301,5701,5791,5141,54773,300773.50
2009-06-291,5741,5801,4791,49888,600749
2009-06-261,5091,5091,4791,49431,000747
2009-06-251,4741,5201,4741,48944,800744.50
2009-06-241,5041,5131,4651,48131,700740.50
2009-06-231,5281,5301,4941,50546,600752.50
2009-06-221,6281,6281,5141,537102,000768.50
2009-06-191,6001,6001,4801,600106,800800
2009-06-181,5051,5321,4981,512102,600756
2009-06-171,5091,5471,4911,52988,000764.50
2009-06-161,5521,5821,5031,533144,900766.50
2009-06-151,6001,6801,5531,642123,700821
2009-06-121,5201,5621,4801,530126,800765
2009-06-111,4281,4701,4141,47059,000735
2009-06-101,4091,4261,4021,42353,700711.50
2009-06-091,3801,4181,3761,39851,000699
2009-06-081,4271,4271,3841,39081,500695
2009-06-051,4321,4321,3731,407131,900703.50
2009-06-041,3761,4191,3571,419148,700709.50
2009-06-031,3551,3761,3381,356113,200678
2009-06-021,3701,3701,3311,33878,400669
2009-06-011,3201,3651,3051,33664,600668
2009-05-291,3001,3141,2951,31027,200655
2009-05-281,2931,3321,2811,31353,900656.50
2009-05-271,2711,3051,2711,29287,200646
2009-05-261,2631,3081,2621,29157,100645.50
2009-05-251,2701,3191,2691,28347,700641.50
2009-05-221,2561,2971,2391,28386,500641.50
2009-05-211,2721,3001,2701,27650,100638
2009-05-201,2911,3011,2731,29189,700645.50
2009-05-191,2751,3191,2671,298103,300649
2009-05-181,3341,3421,2711,27177,100635.50
2009-05-151,2851,3481,2331,348321,100674
2009-05-141,2581,4401,2411,405363,500702.50
2009-05-131,2451,2581,2151,240361,300620
2009-05-121,1651,2201,1431,186204,200593
2009-05-111,1881,1881,1411,153210,000576.50
2009-05-081,1331,1371,1071,128152,600564
2009-05-071,1501,1871,1411,15162,800575.50
2009-05-011,1501,1651,1301,13895,500569
2009-04-301,0961,1491,0831,143156,900571.50
2009-04-281,0961,0961,0551,068109,500534
2009-04-271,1251,1301,0831,09864,000549
2009-04-241,1411,1411,1061,12478,300562
2009-04-231,1001,1361,0951,12363,100561.50
2009-04-221,1251,1301,0901,11452,900557
2009-04-211,1621,1621,1021,12460,800562
2009-04-201,1621,1711,1281,14260,200571
2009-04-171,1701,1811,1501,16152,700580.50
2009-04-161,1771,2051,1501,153112,400576.50
2009-04-151,1301,1751,1231,160119,300580
2009-04-141,1111,1251,0871,11574,400557.50
2009-04-131,1051,1241,1021,11379,300556.50
2009-04-101,0641,0991,0551,099149,300549.50
2009-04-091,0461,0651,0341,048207,000524
2009-04-081,0621,0701,0401,045116,300522.50
2009-04-071,1251,1301,0711,082123,600541
2009-04-061,1001,1341,0901,105140,600552.50
2009-04-031,1061,1341,0841,097175,600548.50
2009-04-021,1141,1201,0861,086113,100543
2009-04-011,0891,1401,0891,12655,800563
2009-03-311,0651,1401,0631,10979,700554.50
2009-03-301,1321,1621,0941,101139,900550.50
2009-03-271,1801,1951,1351,15274,300576
2009-03-261,1551,1971,1481,19734,000598.50
2009-03-251,1521,1591,1211,146100,500573
2009-03-241,1631,1801,1451,159152,100579.50
2009-03-231,1221,1471,1071,13365,200566.50
2009-03-191,1191,1231,0911,09584,400547.50
2009-03-181,1001,1451,1001,13689,100568
2009-03-171,1381,1431,1321,13565,300567.50
2009-03-161,1101,1361,1101,12858,000564
2009-03-131,0221,1031,0221,09184,400545.50
2009-03-121,0261,0591,0261,04250,800521
2009-03-111,0411,0521,0211,046123,100523
2009-03-101,0301,0491,0301,040106,800520
2009-03-091,0781,0861,0301,030112,000515
2009-03-061,0711,1201,0711,08189,800540.50
2009-03-051,1081,1241,0901,11169,500555.50
2009-03-041,1061,1231,0851,10890,900554
2009-03-031,1031,1231,0601,106190,700553
2009-03-021,1101,1851,0711,162108,100581
2009-02-271,0601,1181,0581,113112,600556.50
2009-02-261,0751,0861,0501,06177,600530.50
2009-02-251,0591,0831,0591,07783,700538.50
2009-02-241,0241,0791,0151,058172,800529
2009-02-231,0481,0481,0091,02393,700511.50
2009-02-201,0811,0811,0031,009166,000504.50
2009-02-191,0391,0641,0261,06176,400530.50
2009-02-181,0491,0591,0161,04783,600523.50
2009-02-171,0531,0881,0291,080166,200540
2009-02-161,0091,0501,0061,033149,900516.50
2009-02-139851,0189621,008232,600504
2009-02-121,0001,002962969106,500484.50
2009-02-101,0311,0431,0141,019124,300509.50
2009-02-091,0721,0851,0201,022144,400511
2009-02-061,0381,0741,0371,07077,300535
2009-02-051,0461,0561,0351,043110,500521.50
2009-02-041,0751,0751,0371,04190,000520.50
2009-02-031,0891,0891,0341,03985,000519.50
2009-02-021,0501,0871,0411,050150,100525
2009-01-301,0601,0941,0601,087114,600543.50
2009-01-291,0951,1581,0791,158112,900579
2009-01-281,0481,1001,0221,075116,400537.50
2009-01-271,0311,0721,0111,068136,000534
2009-01-261,0201,0411,0061,03062,400515
2009-01-231,0321,0521,0121,020129,100510
2009-01-221,0731,0841,0341,06355,400531.50
2009-01-211,0701,0701,0311,033156,000516.50
2009-01-201,0991,1231,0611,091200,700545.50
2009-01-191,1421,1501,1151,131171,400565.50
2009-01-161,1381,1511,1301,14094,300570
2009-01-151,1131,1601,0721,143250,500571.50
2009-01-141,1461,1661,1301,144118,700572
2009-01-131,1951,1981,1301,143153,000571.50
2009-01-091,1891,2271,1861,21487,900607
2009-01-081,1801,2091,1661,20890,600604
2009-01-071,1741,2121,1741,19273,600596
2009-01-061,1761,1971,1751,18335,500591.50
2009-01-051,1861,2031,1801,18840,300594

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