2327 日鉄ソリューションズ(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	1,775	1,797	1,751	1,772	75,100	443
2010-12-29	1,768	1,800	1,755	1,800	44,800	450
2010-12-28	1,759	1,771	1,748	1,767	23,000	441.75
2010-12-27	1,756	1,796	1,750	1,780	67,100	445
2010-12-24	1,680	1,784	1,679	1,775	197,200	443.75
2010-12-22	1,680	1,687	1,651	1,678	130,100	419.50
2010-12-21	1,720	1,738	1,681	1,687	162,300	421.75
2010-12-20	1,752	1,766	1,712	1,723	109,900	430.75
2010-12-17	1,790	1,800	1,748	1,752	119,800	438
2010-12-16	1,753	1,826	1,751	1,806	191,000	451.50
2010-12-15	1,739	1,750	1,721	1,750	82,400	437.50
2010-12-14	1,731	1,749	1,703	1,720	120,100	430
2010-12-13	1,706	1,728	1,694	1,725	83,800	431.25
2010-12-10	1,691	1,705	1,675	1,696	77,400	424
2010-12-09	1,670	1,700	1,666	1,686	87,000	421.50
2010-12-08	1,695	1,709	1,680	1,681	96,600	420.25
2010-12-07	1,674	1,680	1,651	1,680	38,800	420
2010-12-06	1,699	1,699	1,666	1,679	58,200	419.75
2010-12-03	1,693	1,699	1,676	1,682	89,700	420.50
2010-12-02	1,664	1,678	1,655	1,668	84,100	417
2010-12-01	1,640	1,649	1,608	1,649	53,000	412.25
2010-11-30	1,628	1,650	1,606	1,632	113,700	408
2010-11-29	1,614	1,650	1,609	1,636	83,800	409
2010-11-26	1,630	1,656	1,618	1,623	34,800	405.75
2010-11-25	1,618	1,659	1,590	1,638	91,500	409.50
2010-11-24	1,557	1,611	1,543	1,596	214,200	399
2010-11-22	1,561	1,618	1,561	1,611	92,400	402.75
2010-11-19	1,600	1,600	1,542	1,560	130,800	390
2010-11-18	1,580	1,603	1,575	1,586	201,600	396.50
2010-11-17	1,510	1,577	1,501	1,570	93,400	392.50
2010-11-16	1,528	1,537	1,500	1,515	44,300	378.75
2010-11-15	1,536	1,545	1,509	1,519	104,200	379.75
2010-11-12	1,516	1,526	1,500	1,508	54,800	377
2010-11-11	1,517	1,529	1,508	1,524	69,800	381
2010-11-10	1,504	1,536	1,491	1,507	119,500	376.75
2010-11-09	1,520	1,528	1,488	1,511	71,100	377.75
2010-11-08	1,490	1,534	1,489	1,531	72,600	382.75
2010-11-05	1,456	1,517	1,456	1,498	90,800	374.50
2010-11-04	1,425	1,479	1,425	1,454	89,100	363.50
2010-11-02	1,471	1,484	1,441	1,446	112,700	361.50
2010-11-01	1,475	1,499	1,467	1,470	73,500	367.50
2010-10-29	1,465	1,504	1,461	1,496	93,700	374
2010-10-28	1,480	1,501	1,441	1,485	139,400	371.25
2010-10-27	1,431	1,517	1,423	1,510	202,300	377.50
2010-10-26	1,430	1,464	1,429	1,431	66,100	357.75
2010-10-25	1,461	1,472	1,437	1,448	70,500	362
2010-10-22	1,461	1,488	1,460	1,477	129,000	369.25
2010-10-21	1,480	1,483	1,430	1,470	167,700	367.50
2010-10-20	1,479	1,481	1,424	1,466	150,200	366.50
2010-10-19	1,419	1,492	1,412	1,474	207,700	368.50
2010-10-18	1,400	1,435	1,397	1,430	42,400	357.50
2010-10-15	1,415	1,425	1,386	1,397	42,400	349.25
2010-10-14	1,362	1,449	1,362	1,435	154,600	358.75
2010-10-13	1,376	1,383	1,354	1,362	117,800	340.50
2010-10-12	1,397	1,423	1,317	1,346	203,100	336.50
2010-10-08	1,389	1,394	1,381	1,387	134,300	346.75
2010-10-07	1,440	1,445	1,402	1,404	162,300	351
2010-10-06	1,444	1,453	1,423	1,448	80,900	362
2010-10-05	1,460	1,466	1,421	1,444	117,900	361
2010-10-04	1,505	1,522	1,453	1,462	116,100	365.50
2010-10-01	1,553	1,570	1,505	1,515	86,000	378.75
2010-09-30	1,560	1,595	1,511	1,534	127,200	383.50
2010-09-29	1,599	1,611	1,579	1,584	52,200	396
2010-09-28	1,585	1,621	1,582	1,609	62,200	402.25
2010-09-27	1,559	1,607	1,541	1,607	71,800	401.75
2010-09-24	1,547	1,564	1,531	1,532	78,000	383
2010-09-22	1,565	1,565	1,529	1,539	24,800	384.75
2010-09-21	1,530	1,537	1,521	1,535	35,500	383.75
2010-09-17	1,509	1,533	1,509	1,527	30,300	381.75
2010-09-16	1,541	1,542	1,505	1,510	24,600	377.50
2010-09-15	1,501	1,540	1,499	1,535	54,100	383.75
2010-09-14	1,551	1,564	1,517	1,521	41,900	380.25
2010-09-13	1,575	1,588	1,574	1,575	12,400	393.75
2010-09-10	1,562	1,570	1,524	1,570	47,600	392.50
2010-09-09	1,535	1,554	1,526	1,527	19,800	381.75
2010-09-08	1,587	1,594	1,514	1,535	41,700	383.75
2010-09-07	1,565	1,575	1,541	1,547	42,000	386.75
2010-09-06	1,550	1,574	1,532	1,568	39,300	392
2010-09-03	1,520	1,535	1,509	1,529	19,600	382.25
2010-09-02	1,513	1,521	1,490	1,521	43,300	380.25
2010-09-01	1,459	1,513	1,451	1,499	60,900	374.75
2010-08-31	1,500	1,500	1,452	1,455	22,500	363.75
2010-08-30	1,515	1,524	1,492	1,507	35,600	376.75
2010-08-27	1,460	1,490	1,457	1,485	43,300	371.25
2010-08-26	1,478	1,492	1,477	1,484	19,400	371
2010-08-25	1,480	1,486	1,460	1,473	29,400	368.25
2010-08-24	1,486	1,492	1,473	1,487	28,500	371.75
2010-08-23	1,509	1,509	1,484	1,498	30,500	374.50
2010-08-20	1,525	1,540	1,507	1,509	34,600	377.25
2010-08-19	1,527	1,539	1,523	1,537	45,100	384.25
2010-08-18	1,540	1,544	1,525	1,528	18,700	382
2010-08-17	1,552	1,557	1,523	1,528	26,000	382
2010-08-16	1,560	1,569	1,548	1,556	41,500	389
2010-08-13	1,556	1,593	1,556	1,574	50,000	393.50
2010-08-12	1,551	1,610	1,549	1,573	97,400	393.25
2010-08-11	1,631	1,637	1,552	1,566	152,900	391.50
2010-08-10	1,641	1,657	1,632	1,650	65,800	412.50
2010-08-09	1,643	1,643	1,620	1,640	50,800	410
2010-08-06	1,597	1,645	1,583	1,642	116,900	410.50
2010-08-05	1,584	1,599	1,566	1,593	139,000	398.25
2010-08-04	1,581	1,588	1,532	1,539	162,500	384.75
2010-08-03	1,617	1,619	1,587	1,603	78,400	400.75
2010-08-02	1,682	1,682	1,600	1,610	82,100	402.50
2010-07-30	1,621	1,626	1,590	1,602	68,500	400.50
2010-07-29	1,650	1,658	1,595	1,611	191,900	402.75
2010-07-28	1,682	1,689	1,469	1,660	387,600	415
2010-07-27	1,740	1,747	1,681	1,681	92,200	420.25
2010-07-26	1,730	1,750	1,714	1,738	142,800	434.50
2010-07-23	1,710	1,729	1,685	1,696	132,700	424
2010-07-22	1,689	1,711	1,677	1,689	110,600	422.25
2010-07-21	1,683	1,716	1,671	1,689	125,200	422.25
2010-07-20	1,637	1,648	1,617	1,629	101,700	407.25
2010-07-16	1,691	1,693	1,646	1,654	38,800	413.50
2010-07-15	1,690	1,702	1,673	1,690	46,100	422.50
2010-07-14	1,689	1,739	1,665	1,712	60,800	428
2010-07-13	1,699	1,708	1,643	1,650	128,300	412.50
2010-07-12	1,694	1,723	1,671	1,676	115,400	419
2010-07-09	1,723	1,726	1,671	1,682	158,800	420.50
2010-07-08	1,730	1,745	1,723	1,735	55,900	433.75
2010-07-07	1,790	1,790	1,680	1,689	186,200	422.25
2010-07-06	1,760	1,810	1,752	1,810	70,200	452.50
2010-07-05	1,750	1,793	1,738	1,782	63,600	445.50
2010-07-02	1,672	1,753	1,656	1,750	107,600	437.50
2010-07-01	1,705	1,727	1,650	1,671	124,800	417.75
2010-06-30	1,746	1,780	1,713	1,743	80,700	435.75
2010-06-29	1,820	1,826	1,740	1,752	117,100	438
2010-06-28	1,771	1,840	1,763	1,780	201,300	445
2010-06-25	1,837	1,848	1,741	1,784	238,200	446
2010-06-24	1,956	1,973	1,868	1,872	271,400	468
2010-06-23	1,904	1,985	1,880	1,968	169,300	492
2010-06-22	1,999	1,999	1,910	1,931	131,900	482.75
2010-06-21	1,920	1,970	1,920	1,957	121,600	489.25
2010-06-18	1,866	1,919	1,860	1,909	109,100	477.25
2010-06-17	1,895	1,899	1,873	1,890	70,800	472.50
2010-06-16	1,894	1,902	1,848	1,869	97,200	467.25
2010-06-15	1,848	1,880	1,831	1,870	92,900	467.50
2010-06-14	1,853	1,860	1,847	1,853	68,700	463.25
2010-06-11	1,864	1,888	1,830	1,855	117,300	463.75
2010-06-10	1,810	1,838	1,799	1,829	125,600	457.25
2010-06-09	1,848	1,848	1,794	1,822	366,800	455.50
2010-06-08	1,701	1,767	1,701	1,728	37,600	432
2010-06-07	1,760	1,760	1,711	1,730	77,900	432.50
2010-06-04	1,796	1,809	1,782	1,800	59,500	450
2010-06-03	1,791	1,825	1,770	1,809	65,900	452.25
2010-06-02	1,764	1,810	1,747	1,784	155,500	446
2010-06-01	1,818	1,819	1,786	1,804	100,700	451
2010-05-31	1,794	1,855	1,759	1,778	228,300	444.50
2010-05-28	1,825	1,858	1,791	1,830	206,200	457.50
2010-05-27	1,670	1,836	1,670	1,811	321,100	452.75
2010-05-26	1,775	1,802	1,671	1,689	264,500	422.25
2010-05-25	1,825	1,854	1,808	1,815	169,800	453.75
2010-05-24	1,831	1,866	1,815	1,838	149,200	459.50
2010-05-21	1,852	1,889	1,823	1,868	121,600	467
2010-05-20	1,923	1,927	1,870	1,892	144,300	473
2010-05-19	1,926	1,939	1,832	1,929	286,100	482.25
2010-05-18	1,960	2,089	1,930	1,951	351,300	487.75
2010-05-17	1,951	1,951	1,862	1,934	290,300	483.50
2010-05-14	1,991	2,008	1,961	1,981	178,800	495.25
2010-05-13	2,007	2,025	1,956	1,990	238,800	497.50
2010-05-12	1,983	2,050	1,970	2,024	249,000	506
2010-05-11	2,090	2,121	1,998	2,018	272,300	504.50
2010-05-10	2,120	2,133	2,001	2,042	312,000	510.50
2010-05-07	2,128	2,350	2,065	2,170	371,300	542.50
2010-05-06	2,180	2,228	2,149	2,178	427,500	544.50
2010-04-30	2,030	2,187	2,015	2,130	453,900	532.50
2010-04-28	1,850	1,975	1,816	1,961	249,600	490.25
2010-04-27	1,938	1,959	1,857	1,927	163,000	481.75
2010-04-26	1,956	1,956	1,912	1,933	151,700	483.25
2010-04-23	1,757	1,840	1,756	1,836	76,800	459
2010-04-22	1,758	1,762	1,731	1,750	67,200	437.50
2010-04-21	1,790	1,800	1,759	1,763	169,600	440.75
2010-04-20	1,757	1,819	1,750	1,795	97,500	448.75
2010-04-19	1,762	1,798	1,758	1,766	86,300	441.50
2010-04-16	1,840	1,846	1,794	1,802	59,200	450.50
2010-04-15	1,810	1,845	1,786	1,840	116,300	460
2010-04-14	1,801	1,806	1,785	1,785	67,500	446.25
2010-04-13	1,779	1,815	1,761	1,797	164,400	449.25
2010-04-12	1,716	1,764	1,715	1,747	125,200	436.75
2010-04-09	1,801	1,815	1,689	1,699	291,200	424.75
2010-04-08	1,745	1,812	1,745	1,787	100,500	446.75
2010-04-07	1,730	1,756	1,726	1,744	115,500	436
2010-04-06	1,721	1,726	1,706	1,721	95,700	430.25
2010-04-05	1,729	1,731	1,713	1,718	115,800	429.50
2010-04-02	1,695	1,704	1,677	1,698	81,700	424.50
2010-04-01	1,651	1,731	1,647	1,661	187,200	415.25
2010-03-31	1,690	1,725	1,650	1,695	255,500	423.75
2010-03-30	1,650	1,694	1,628	1,682	177,400	420.50
2010-03-29	1,619	1,640	1,597	1,619	61,300	404.75
2010-03-26	1,590	1,684	1,588	1,679	199,500	419.75
2010-03-25	1,509	1,587	1,494	1,587	198,700	396.75
2010-03-24	1,454	1,512	1,454	1,510	88,100	377.50
2010-03-23	1,451	1,471	1,444	1,455	50,300	363.75
2010-03-19	1,453	1,466	1,442	1,459	79,400	364.75
2010-03-18	1,468	1,470	1,445	1,452	57,300	363
2010-03-17	1,445	1,467	1,438	1,460	42,000	365
2010-03-16	1,421	1,447	1,421	1,432	48,000	358
2010-03-15	1,445	1,446	1,425	1,426	71,100	356.50
2010-03-12	1,450	1,450	1,421	1,426	89,900	356.50
2010-03-11	1,459	1,459	1,405	1,429	86,000	357.25
2010-03-10	1,463	1,463	1,424	1,432	53,100	358
2010-03-09	1,462	1,466	1,443	1,443	26,700	360.75
2010-03-08	1,450	1,462	1,440	1,446	38,300	361.50
2010-03-05	1,429	1,449	1,427	1,446	47,000	361.50
2010-03-04	1,436	1,436	1,421	1,429	69,300	357.25
2010-03-03	1,403	1,438	1,403	1,435	57,100	358.75
2010-03-02	1,408	1,432	1,395	1,419	57,100	354.75
2010-03-01	1,389	1,404	1,381	1,399	52,400	349.75
2010-02-26	1,411	1,414	1,382	1,402	66,400	350.50
2010-02-25	1,384	1,432	1,375	1,397	126,600	349.25
2010-02-24	1,401	1,401	1,371	1,383	79,100	345.75
2010-02-23	1,368	1,409	1,359	1,401	112,900	350.25
2010-02-22	1,373	1,388	1,369	1,382	64,800	345.50
2010-02-19	1,388	1,388	1,368	1,377	79,900	344.25
2010-02-18	1,393	1,398	1,374	1,387	76,900	346.75
2010-02-17	1,388	1,397	1,377	1,393	43,800	348.25
2010-02-16	1,378	1,379	1,365	1,374	30,400	343.50
2010-02-15	1,390	1,391	1,357	1,365	62,400	341.25
2010-02-12	1,370	1,391	1,356	1,391	69,700	347.75
2010-02-10	1,355	1,383	1,350	1,372	79,600	343
2010-02-09	1,380	1,380	1,363	1,369	80,100	342.25
2010-02-08	1,401	1,415	1,387	1,401	78,600	350.25
2010-02-05	1,418	1,431	1,382	1,430	77,500	357.50
2010-02-04	1,465	1,465	1,436	1,448	48,900	362
2010-02-03	1,450	1,462	1,441	1,443	173,900	360.75
2010-02-02	1,382	1,426	1,359	1,424	108,000	356
2010-02-01	1,383	1,387	1,358	1,381	96,600	345.25
2010-01-29	1,441	1,447	1,382	1,388	175,700	347
2010-01-28	1,461	1,500	1,431	1,488	126,700	372
2010-01-27	1,440	1,453	1,434	1,434	84,300	358.50
2010-01-26	1,464	1,475	1,440	1,440	62,200	360
2010-01-25	1,455	1,478	1,451	1,451	40,900	362.75
2010-01-22	1,460	1,466	1,455	1,463	65,200	365.75
2010-01-21	1,488	1,489	1,465	1,483	70,400	370.75
2010-01-20	1,480	1,488	1,468	1,488	85,500	372
2010-01-19	1,476	1,480	1,466	1,480	73,100	370
2010-01-18	1,489	1,498	1,472	1,476	83,600	369
2010-01-15	1,476	1,496	1,457	1,489	81,400	372.25
2010-01-14	1,473	1,473	1,442	1,465	85,700	366.25
2010-01-13	1,455	1,470	1,434	1,456	118,500	364
2010-01-12	1,458	1,476	1,442	1,448	148,500	362
2010-01-08	1,477	1,488	1,467	1,478	79,400	369.50
2010-01-07	1,500	1,501	1,480	1,485	49,000	371.25
2010-01-06	1,497	1,497	1,472	1,491	28,700	372.75
2010-01-05	1,499	1,501	1,480	1,487	38,500	371.75
2010-01-04	1,495	1,499	1,480	1,492	90,600	373

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