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	886
2010-12-29	1,768	1,800	1,755	1,800	44,800	900
2010-12-28	1,759	1,771	1,748	1,767	23,000	883.50
2010-12-27	1,756	1,796	1,750	1,780	67,100	890
2010-12-24	1,680	1,784	1,679	1,775	197,200	887.50
2010-12-22	1,680	1,687	1,651	1,678	130,100	839
2010-12-21	1,720	1,738	1,681	1,687	162,300	843.50
2010-12-20	1,752	1,766	1,712	1,723	109,900	861.50
2010-12-17	1,790	1,800	1,748	1,752	119,800	876
2010-12-16	1,753	1,826	1,751	1,806	191,000	903
2010-12-15	1,739	1,750	1,721	1,750	82,400	875
2010-12-14	1,731	1,749	1,703	1,720	120,100	860
2010-12-13	1,706	1,728	1,694	1,725	83,800	862.50
2010-12-10	1,691	1,705	1,675	1,696	77,400	848
2010-12-09	1,670	1,700	1,666	1,686	87,000	843
2010-12-08	1,695	1,709	1,680	1,681	96,600	840.50
2010-12-07	1,674	1,680	1,651	1,680	38,800	840
2010-12-06	1,699	1,699	1,666	1,679	58,200	839.50
2010-12-03	1,693	1,699	1,676	1,682	89,700	841
2010-12-02	1,664	1,678	1,655	1,668	84,100	834
2010-12-01	1,640	1,649	1,608	1,649	53,000	824.50
2010-11-30	1,628	1,650	1,606	1,632	113,700	816
2010-11-29	1,614	1,650	1,609	1,636	83,800	818
2010-11-26	1,630	1,656	1,618	1,623	34,800	811.50
2010-11-25	1,618	1,659	1,590	1,638	91,500	819
2010-11-24	1,557	1,611	1,543	1,596	214,200	798
2010-11-22	1,561	1,618	1,561	1,611	92,400	805.50
2010-11-19	1,600	1,600	1,542	1,560	130,800	780
2010-11-18	1,580	1,603	1,575	1,586	201,600	793
2010-11-17	1,510	1,577	1,501	1,570	93,400	785
2010-11-16	1,528	1,537	1,500	1,515	44,300	757.50
2010-11-15	1,536	1,545	1,509	1,519	104,200	759.50
2010-11-12	1,516	1,526	1,500	1,508	54,800	754
2010-11-11	1,517	1,529	1,508	1,524	69,800	762
2010-11-10	1,504	1,536	1,491	1,507	119,500	753.50
2010-11-09	1,520	1,528	1,488	1,511	71,100	755.50
2010-11-08	1,490	1,534	1,489	1,531	72,600	765.50
2010-11-05	1,456	1,517	1,456	1,498	90,800	749
2010-11-04	1,425	1,479	1,425	1,454	89,100	727
2010-11-02	1,471	1,484	1,441	1,446	112,700	723
2010-11-01	1,475	1,499	1,467	1,470	73,500	735
2010-10-29	1,465	1,504	1,461	1,496	93,700	748
2010-10-28	1,480	1,501	1,441	1,485	139,400	742.50
2010-10-27	1,431	1,517	1,423	1,510	202,300	755
2010-10-26	1,430	1,464	1,429	1,431	66,100	715.50
2010-10-25	1,461	1,472	1,437	1,448	70,500	724
2010-10-22	1,461	1,488	1,460	1,477	129,000	738.50
2010-10-21	1,480	1,483	1,430	1,470	167,700	735
2010-10-20	1,479	1,481	1,424	1,466	150,200	733
2010-10-19	1,419	1,492	1,412	1,474	207,700	737
2010-10-18	1,400	1,435	1,397	1,430	42,400	715
2010-10-15	1,415	1,425	1,386	1,397	42,400	698.50
2010-10-14	1,362	1,449	1,362	1,435	154,600	717.50
2010-10-13	1,376	1,383	1,354	1,362	117,800	681
2010-10-12	1,397	1,423	1,317	1,346	203,100	673
2010-10-08	1,389	1,394	1,381	1,387	134,300	693.50
2010-10-07	1,440	1,445	1,402	1,404	162,300	702
2010-10-06	1,444	1,453	1,423	1,448	80,900	724
2010-10-05	1,460	1,466	1,421	1,444	117,900	722
2010-10-04	1,505	1,522	1,453	1,462	116,100	731
2010-10-01	1,553	1,570	1,505	1,515	86,000	757.50
2010-09-30	1,560	1,595	1,511	1,534	127,200	767
2010-09-29	1,599	1,611	1,579	1,584	52,200	792
2010-09-28	1,585	1,621	1,582	1,609	62,200	804.50
2010-09-27	1,559	1,607	1,541	1,607	71,800	803.50
2010-09-24	1,547	1,564	1,531	1,532	78,000	766
2010-09-22	1,565	1,565	1,529	1,539	24,800	769.50
2010-09-21	1,530	1,537	1,521	1,535	35,500	767.50
2010-09-17	1,509	1,533	1,509	1,527	30,300	763.50
2010-09-16	1,541	1,542	1,505	1,510	24,600	755
2010-09-15	1,501	1,540	1,499	1,535	54,100	767.50
2010-09-14	1,551	1,564	1,517	1,521	41,900	760.50
2010-09-13	1,575	1,588	1,574	1,575	12,400	787.50
2010-09-10	1,562	1,570	1,524	1,570	47,600	785
2010-09-09	1,535	1,554	1,526	1,527	19,800	763.50
2010-09-08	1,587	1,594	1,514	1,535	41,700	767.50
2010-09-07	1,565	1,575	1,541	1,547	42,000	773.50
2010-09-06	1,550	1,574	1,532	1,568	39,300	784
2010-09-03	1,520	1,535	1,509	1,529	19,600	764.50
2010-09-02	1,513	1,521	1,490	1,521	43,300	760.50
2010-09-01	1,459	1,513	1,451	1,499	60,900	749.50
2010-08-31	1,500	1,500	1,452	1,455	22,500	727.50
2010-08-30	1,515	1,524	1,492	1,507	35,600	753.50
2010-08-27	1,460	1,490	1,457	1,485	43,300	742.50
2010-08-26	1,478	1,492	1,477	1,484	19,400	742
2010-08-25	1,480	1,486	1,460	1,473	29,400	736.50
2010-08-24	1,486	1,492	1,473	1,487	28,500	743.50
2010-08-23	1,509	1,509	1,484	1,498	30,500	749
2010-08-20	1,525	1,540	1,507	1,509	34,600	754.50
2010-08-19	1,527	1,539	1,523	1,537	45,100	768.50
2010-08-18	1,540	1,544	1,525	1,528	18,700	764
2010-08-17	1,552	1,557	1,523	1,528	26,000	764
2010-08-16	1,560	1,569	1,548	1,556	41,500	778
2010-08-13	1,556	1,593	1,556	1,574	50,000	787
2010-08-12	1,551	1,610	1,549	1,573	97,400	786.50
2010-08-11	1,631	1,637	1,552	1,566	152,900	783
2010-08-10	1,641	1,657	1,632	1,650	65,800	825
2010-08-09	1,643	1,643	1,620	1,640	50,800	820
2010-08-06	1,597	1,645	1,583	1,642	116,900	821
2010-08-05	1,584	1,599	1,566	1,593	139,000	796.50
2010-08-04	1,581	1,588	1,532	1,539	162,500	769.50
2010-08-03	1,617	1,619	1,587	1,603	78,400	801.50
2010-08-02	1,682	1,682	1,600	1,610	82,100	805
2010-07-30	1,621	1,626	1,590	1,602	68,500	801
2010-07-29	1,650	1,658	1,595	1,611	191,900	805.50
2010-07-28	1,682	1,689	1,469	1,660	387,600	830
2010-07-27	1,740	1,747	1,681	1,681	92,200	840.50
2010-07-26	1,730	1,750	1,714	1,738	142,800	869
2010-07-23	1,710	1,729	1,685	1,696	132,700	848
2010-07-22	1,689	1,711	1,677	1,689	110,600	844.50
2010-07-21	1,683	1,716	1,671	1,689	125,200	844.50
2010-07-20	1,637	1,648	1,617	1,629	101,700	814.50
2010-07-16	1,691	1,693	1,646	1,654	38,800	827
2010-07-15	1,690	1,702	1,673	1,690	46,100	845
2010-07-14	1,689	1,739	1,665	1,712	60,800	856
2010-07-13	1,699	1,708	1,643	1,650	128,300	825
2010-07-12	1,694	1,723	1,671	1,676	115,400	838
2010-07-09	1,723	1,726	1,671	1,682	158,800	841
2010-07-08	1,730	1,745	1,723	1,735	55,900	867.50
2010-07-07	1,790	1,790	1,680	1,689	186,200	844.50
2010-07-06	1,760	1,810	1,752	1,810	70,200	905
2010-07-05	1,750	1,793	1,738	1,782	63,600	891
2010-07-02	1,672	1,753	1,656	1,750	107,600	875
2010-07-01	1,705	1,727	1,650	1,671	124,800	835.50
2010-06-30	1,746	1,780	1,713	1,743	80,700	871.50
2010-06-29	1,820	1,826	1,740	1,752	117,100	876
2010-06-28	1,771	1,840	1,763	1,780	201,300	890
2010-06-25	1,837	1,848	1,741	1,784	238,200	892
2010-06-24	1,956	1,973	1,868	1,872	271,400	936
2010-06-23	1,904	1,985	1,880	1,968	169,300	984
2010-06-22	1,999	1,999	1,910	1,931	131,900	965.50
2010-06-21	1,920	1,970	1,920	1,957	121,600	978.50
2010-06-18	1,866	1,919	1,860	1,909	109,100	954.50
2010-06-17	1,895	1,899	1,873	1,890	70,800	945
2010-06-16	1,894	1,902	1,848	1,869	97,200	934.50
2010-06-15	1,848	1,880	1,831	1,870	92,900	935
2010-06-14	1,853	1,860	1,847	1,853	68,700	926.50
2010-06-11	1,864	1,888	1,830	1,855	117,300	927.50
2010-06-10	1,810	1,838	1,799	1,829	125,600	914.50
2010-06-09	1,848	1,848	1,794	1,822	366,800	911
2010-06-08	1,701	1,767	1,701	1,728	37,600	864
2010-06-07	1,760	1,760	1,711	1,730	77,900	865
2010-06-04	1,796	1,809	1,782	1,800	59,500	900
2010-06-03	1,791	1,825	1,770	1,809	65,900	904.50
2010-06-02	1,764	1,810	1,747	1,784	155,500	892
2010-06-01	1,818	1,819	1,786	1,804	100,700	902
2010-05-31	1,794	1,855	1,759	1,778	228,300	889
2010-05-28	1,825	1,858	1,791	1,830	206,200	915
2010-05-27	1,670	1,836	1,670	1,811	321,100	905.50
2010-05-26	1,775	1,802	1,671	1,689	264,500	844.50
2010-05-25	1,825	1,854	1,808	1,815	169,800	907.50
2010-05-24	1,831	1,866	1,815	1,838	149,200	919
2010-05-21	1,852	1,889	1,823	1,868	121,600	934
2010-05-20	1,923	1,927	1,870	1,892	144,300	946
2010-05-19	1,926	1,939	1,832	1,929	286,100	964.50
2010-05-18	1,960	2,089	1,930	1,951	351,300	975.50
2010-05-17	1,951	1,951	1,862	1,934	290,300	967
2010-05-14	1,991	2,008	1,961	1,981	178,800	990.50
2010-05-13	2,007	2,025	1,956	1,990	238,800	995
2010-05-12	1,983	2,050	1,970	2,024	249,000	1,012
2010-05-11	2,090	2,121	1,998	2,018	272,300	1,009
2010-05-10	2,120	2,133	2,001	2,042	312,000	1,021
2010-05-07	2,128	2,350	2,065	2,170	371,300	1,085
2010-05-06	2,180	2,228	2,149	2,178	427,500	1,089
2010-04-30	2,030	2,187	2,015	2,130	453,900	1,065
2010-04-28	1,850	1,975	1,816	1,961	249,600	980.50
2010-04-27	1,938	1,959	1,857	1,927	163,000	963.50
2010-04-26	1,956	1,956	1,912	1,933	151,700	966.50
2010-04-23	1,757	1,840	1,756	1,836	76,800	918
2010-04-22	1,758	1,762	1,731	1,750	67,200	875
2010-04-21	1,790	1,800	1,759	1,763	169,600	881.50
2010-04-20	1,757	1,819	1,750	1,795	97,500	897.50
2010-04-19	1,762	1,798	1,758	1,766	86,300	883
2010-04-16	1,840	1,846	1,794	1,802	59,200	901
2010-04-15	1,810	1,845	1,786	1,840	116,300	920
2010-04-14	1,801	1,806	1,785	1,785	67,500	892.50
2010-04-13	1,779	1,815	1,761	1,797	164,400	898.50
2010-04-12	1,716	1,764	1,715	1,747	125,200	873.50
2010-04-09	1,801	1,815	1,689	1,699	291,200	849.50
2010-04-08	1,745	1,812	1,745	1,787	100,500	893.50
2010-04-07	1,730	1,756	1,726	1,744	115,500	872
2010-04-06	1,721	1,726	1,706	1,721	95,700	860.50
2010-04-05	1,729	1,731	1,713	1,718	115,800	859
2010-04-02	1,695	1,704	1,677	1,698	81,700	849
2010-04-01	1,651	1,731	1,647	1,661	187,200	830.50
2010-03-31	1,690	1,725	1,650	1,695	255,500	847.50
2010-03-30	1,650	1,694	1,628	1,682	177,400	841
2010-03-29	1,619	1,640	1,597	1,619	61,300	809.50
2010-03-26	1,590	1,684	1,588	1,679	199,500	839.50
2010-03-25	1,509	1,587	1,494	1,587	198,700	793.50
2010-03-24	1,454	1,512	1,454	1,510	88,100	755
2010-03-23	1,451	1,471	1,444	1,455	50,300	727.50
2010-03-19	1,453	1,466	1,442	1,459	79,400	729.50
2010-03-18	1,468	1,470	1,445	1,452	57,300	726
2010-03-17	1,445	1,467	1,438	1,460	42,000	730
2010-03-16	1,421	1,447	1,421	1,432	48,000	716
2010-03-15	1,445	1,446	1,425	1,426	71,100	713
2010-03-12	1,450	1,450	1,421	1,426	89,900	713
2010-03-11	1,459	1,459	1,405	1,429	86,000	714.50
2010-03-10	1,463	1,463	1,424	1,432	53,100	716
2010-03-09	1,462	1,466	1,443	1,443	26,700	721.50
2010-03-08	1,450	1,462	1,440	1,446	38,300	723
2010-03-05	1,429	1,449	1,427	1,446	47,000	723
2010-03-04	1,436	1,436	1,421	1,429	69,300	714.50
2010-03-03	1,403	1,438	1,403	1,435	57,100	717.50
2010-03-02	1,408	1,432	1,395	1,419	57,100	709.50
2010-03-01	1,389	1,404	1,381	1,399	52,400	699.50
2010-02-26	1,411	1,414	1,382	1,402	66,400	701
2010-02-25	1,384	1,432	1,375	1,397	126,600	698.50
2010-02-24	1,401	1,401	1,371	1,383	79,100	691.50
2010-02-23	1,368	1,409	1,359	1,401	112,900	700.50
2010-02-22	1,373	1,388	1,369	1,382	64,800	691
2010-02-19	1,388	1,388	1,368	1,377	79,900	688.50
2010-02-18	1,393	1,398	1,374	1,387	76,900	693.50
2010-02-17	1,388	1,397	1,377	1,393	43,800	696.50
2010-02-16	1,378	1,379	1,365	1,374	30,400	687
2010-02-15	1,390	1,391	1,357	1,365	62,400	682.50
2010-02-12	1,370	1,391	1,356	1,391	69,700	695.50
2010-02-10	1,355	1,383	1,350	1,372	79,600	686
2010-02-09	1,380	1,380	1,363	1,369	80,100	684.50
2010-02-08	1,401	1,415	1,387	1,401	78,600	700.50
2010-02-05	1,418	1,431	1,382	1,430	77,500	715
2010-02-04	1,465	1,465	1,436	1,448	48,900	724
2010-02-03	1,450	1,462	1,441	1,443	173,900	721.50
2010-02-02	1,382	1,426	1,359	1,424	108,000	712
2010-02-01	1,383	1,387	1,358	1,381	96,600	690.50
2010-01-29	1,441	1,447	1,382	1,388	175,700	694
2010-01-28	1,461	1,500	1,431	1,488	126,700	744
2010-01-27	1,440	1,453	1,434	1,434	84,300	717
2010-01-26	1,464	1,475	1,440	1,440	62,200	720
2010-01-25	1,455	1,478	1,451	1,451	40,900	725.50
2010-01-22	1,460	1,466	1,455	1,463	65,200	731.50
2010-01-21	1,488	1,489	1,465	1,483	70,400	741.50
2010-01-20	1,480	1,488	1,468	1,488	85,500	744
2010-01-19	1,476	1,480	1,466	1,480	73,100	740
2010-01-18	1,489	1,498	1,472	1,476	83,600	738
2010-01-15	1,476	1,496	1,457	1,489	81,400	744.50
2010-01-14	1,473	1,473	1,442	1,465	85,700	732.50
2010-01-13	1,455	1,470	1,434	1,456	118,500	728
2010-01-12	1,458	1,476	1,442	1,448	148,500	724
2010-01-08	1,477	1,488	1,467	1,478	79,400	739
2010-01-07	1,500	1,501	1,480	1,485	49,000	742.50
2010-01-06	1,497	1,497	1,472	1,491	28,700	745.50
2010-01-05	1,499	1,501	1,480	1,487	38,500	743.50
2010-01-04	1,495	1,499	1,480	1,492	90,600	746

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