2327 日鉄ソリューションズ(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	1,496	1,542	1,496	1,534	88,000	767
2011-12-29	1,500	1,520	1,490	1,496	115,300	748
2011-12-28	1,514	1,525	1,505	1,511	53,500	755.50
2011-12-27	1,510	1,530	1,508	1,526	42,200	763
2011-12-26	1,511	1,520	1,478	1,506	222,600	753
2011-12-22	1,557	1,562	1,503	1,538	404,100	769
2011-12-21	1,586	1,605	1,565	1,588	157,000	794
2011-12-20	1,595	1,595	1,572	1,578	73,800	789
2011-12-19	1,572	1,589	1,565	1,586	38,100	793
2011-12-16	1,590	1,603	1,568	1,579	40,700	789.50
2011-12-15	1,602	1,612	1,590	1,594	34,500	797
2011-12-14	1,610	1,636	1,597	1,629	40,600	814.50
2011-12-13	1,685	1,689	1,613	1,615	106,100	807.50
2011-12-12	1,660	1,666	1,640	1,645	32,000	822.50
2011-12-09	1,655	1,655	1,630	1,639	78,700	819.50
2011-12-08	1,659	1,676	1,650	1,654	119,500	827
2011-12-07	1,610	1,626	1,593	1,626	83,100	813
2011-12-06	1,570	1,602	1,570	1,578	62,100	789
2011-12-05	1,580	1,582	1,554	1,566	42,400	783
2011-12-02	1,558	1,586	1,558	1,581	30,800	790.50
2011-12-01	1,603	1,604	1,554	1,561	82,100	780.50
2011-11-30	1,556	1,567	1,545	1,567	48,700	783.50
2011-11-29	1,549	1,550	1,534	1,550	69,400	775
2011-11-28	1,536	1,542	1,519	1,519	38,900	759.50
2011-11-25	1,530	1,550	1,512	1,514	73,400	757
2011-11-24	1,562	1,584	1,521	1,530	123,300	765
2011-11-22	1,623	1,623	1,565	1,589	62,400	794.50
2011-11-21	1,623	1,623	1,582	1,583	69,600	791.50
2011-11-18	1,619	1,639	1,616	1,629	72,100	814.50
2011-11-17	1,636	1,653	1,627	1,639	32,200	819.50
2011-11-16	1,648	1,656	1,633	1,636	49,600	818
2011-11-15	1,657	1,671	1,639	1,648	73,100	824
2011-11-14	1,660	1,670	1,656	1,661	62,700	830.50
2011-11-11	1,659	1,663	1,636	1,654	67,300	827
2011-11-10	1,648	1,660	1,640	1,658	47,100	829
2011-11-09	1,705	1,714	1,682	1,686	48,400	843
2011-11-08	1,709	1,722	1,663	1,680	91,400	840
2011-11-07	1,724	1,724	1,703	1,710	42,900	855
2011-11-04	1,709	1,717	1,695	1,707	66,600	853.50
2011-11-02	1,680	1,718	1,680	1,715	74,900	857.50
2011-11-01	1,699	1,735	1,691	1,705	87,300	852.50
2011-10-31	1,717	1,773	1,711	1,738	199,000	869
2011-10-28	1,760	1,760	1,655	1,700	335,400	850
2011-10-27	1,677	1,762	1,664	1,718	228,200	859
2011-10-26	1,662	1,690	1,634	1,662	256,600	831
2011-10-25	1,691	1,728	1,657	1,660	161,600	830
2011-10-24	1,763	1,786	1,700	1,708	129,800	854
2011-10-21	1,820	1,820	1,740	1,743	124,300	871.50
2011-10-20	1,760	1,810	1,750	1,808	109,600	904
2011-10-19	1,791	1,810	1,752	1,770	81,800	885
2011-10-18	1,783	1,801	1,759	1,765	57,900	882.50
2011-10-17	1,806	1,825	1,794	1,801	57,200	900.50
2011-10-14	1,785	1,803	1,777	1,788	66,000	894
2011-10-13	1,834	1,834	1,798	1,808	61,000	904
2011-10-12	1,829	1,841	1,796	1,807	97,200	903.50
2011-10-11	1,875	1,895	1,779	1,844	79,900	922
2011-10-07	1,895	1,900	1,848	1,854	45,500	927
2011-10-06	1,830	1,887	1,830	1,840	98,400	920
2011-10-05	1,800	1,831	1,789	1,806	68,400	903
2011-10-04	1,754	1,788	1,753	1,781	53,100	890.50
2011-10-03	1,784	1,836	1,784	1,795	133,500	897.50
2011-09-30	1,773	1,791	1,759	1,774	134,700	887
2011-09-29	1,717	1,741	1,710	1,733	105,400	866.50
2011-09-28	1,670	1,712	1,664	1,693	92,300	846.50
2011-09-27	1,652	1,660	1,615	1,659	85,000	829.50
2011-09-26	1,631	1,636	1,583	1,610	121,400	805
2011-09-22	1,634	1,639	1,612	1,630	88,200	815
2011-09-21	1,710	1,710	1,655	1,665	79,500	832.50
2011-09-20	1,731	1,732	1,682	1,689	84,100	844.50
2011-09-16	1,722	1,746	1,720	1,730	71,000	865
2011-09-15	1,700	1,723	1,692	1,722	85,100	861
2011-09-14	1,689	1,706	1,661	1,693	80,100	846.50
2011-09-13	1,720	1,720	1,688	1,692	43,800	846
2011-09-12	1,700	1,702	1,673	1,695	41,100	847.50
2011-09-09	1,708	1,739	1,708	1,728	142,700	864
2011-09-08	1,733	1,733	1,712	1,731	101,000	865.50
2011-09-07	1,733	1,733	1,693	1,732	127,800	866
2011-09-06	1,720	1,720	1,689	1,692	67,200	846
2011-09-05	1,690	1,715	1,680	1,701	92,500	850.50
2011-09-02	1,799	1,812	1,719	1,727	152,500	863.50
2011-09-01	1,733	1,745	1,705	1,719	150,400	859.50
2011-08-31	1,660	1,735	1,645	1,733	211,600	866.50
2011-08-30	1,663	1,697	1,655	1,666	185,300	833
2011-08-29	1,692	1,692	1,645	1,661	133,700	830.50
2011-08-26	1,694	1,709	1,667	1,691	91,300	845.50
2011-08-25	1,677	1,703	1,662	1,689	122,900	844.50
2011-08-24	1,683	1,713	1,663	1,675	102,200	837.50
2011-08-23	1,597	1,667	1,577	1,667	178,100	833.50
2011-08-22	1,674	1,689	1,626	1,637	103,000	818.50
2011-08-19	1,658	1,697	1,658	1,673	193,800	836.50
2011-08-18	1,731	1,738	1,664	1,684	148,700	842
2011-08-17	1,727	1,746	1,706	1,732	133,700	866
2011-08-16	1,770	1,770	1,732	1,743	92,500	871.50
2011-08-15	1,790	1,790	1,745	1,782	96,300	891
2011-08-12	1,799	1,800	1,739	1,773	118,600	886.50
2011-08-11	1,655	1,790	1,641	1,769	219,000	884.50
2011-08-10	1,700	1,726	1,675	1,695	131,500	847.50
2011-08-09	1,660	1,680	1,630	1,676	161,600	838
2011-08-08	1,731	1,761	1,700	1,711	101,200	855.50
2011-08-05	1,710	1,779	1,707	1,770	224,800	885
2011-08-04	1,850	1,851	1,815	1,831	88,000	915.50
2011-08-03	1,818	1,821	1,773	1,805	144,700	902.50
2011-08-02	1,826	1,853	1,816	1,837	169,400	918.50
2011-08-01	1,820	1,860	1,810	1,813	145,500	906.50
2011-07-29	1,756	1,864	1,756	1,820	301,200	910
2011-07-28	1,776	1,818	1,728	1,746	344,700	873
2011-07-27	1,687	1,765	1,675	1,736	240,600	868
2011-07-26	1,697	1,707	1,686	1,697	83,600	848.50
2011-07-25	1,683	1,698	1,677	1,697	24,400	848.50
2011-07-22	1,691	1,699	1,667	1,696	126,400	848
2011-07-21	1,713	1,713	1,673	1,689	116,900	844.50
2011-07-20	1,739	1,739	1,710	1,729	177,000	864.50
2011-07-19	1,699	1,749	1,680	1,739	215,500	869.50
2011-07-15	1,667	1,705	1,664	1,699	154,400	849.50
2011-07-14	1,671	1,694	1,651	1,688	143,000	844
2011-07-13	1,647	1,702	1,636	1,688	177,700	844
2011-07-12	1,630	1,661	1,616	1,648	140,500	824
2011-07-11	1,633	1,660	1,629	1,653	75,100	826.50
2011-07-08	1,680	1,683	1,652	1,658	160,400	829
2011-07-07	1,590	1,647	1,578	1,627	198,000	813.50
2011-07-06	1,593	1,598	1,580	1,597	110,400	798.50
2011-07-05	1,600	1,612	1,587	1,606	87,200	803
2011-07-04	1,620	1,620	1,592	1,600	150,500	800
2011-07-01	1,586	1,602	1,573	1,581	109,300	790.50
2011-06-30	1,588	1,588	1,553	1,567	104,000	783.50
2011-06-29	1,608	1,613	1,564	1,571	150,200	785.50
2011-06-28	1,600	1,600	1,536	1,554	103,700	777
2011-06-27	1,546	1,555	1,532	1,539	84,800	769.50
2011-06-24	1,511	1,543	1,511	1,533	64,100	766.50
2011-06-23	1,501	1,521	1,485	1,510	126,300	755
2011-06-22	1,490	1,542	1,488	1,525	156,400	762.50
2011-06-21	1,479	1,498	1,465	1,476	162,100	738
2011-06-20	1,469	1,469	1,450	1,450	98,000	725
2011-06-17	1,440	1,463	1,408	1,418	130,500	709
2011-06-16	1,434	1,440	1,420	1,420	52,800	710
2011-06-15	1,449	1,465	1,428	1,445	102,700	722.50
2011-06-14	1,414	1,439	1,404	1,436	109,200	718
2011-06-13	1,414	1,417	1,393	1,413	150,500	706.50
2011-06-10	1,447	1,461	1,422	1,424	175,100	712
2011-06-09	1,459	1,459	1,423	1,446	94,800	723
2011-06-08	1,465	1,469	1,434	1,458	76,700	729
2011-06-07	1,405	1,469	1,405	1,467	100,400	733.50
2011-06-06	1,439	1,449	1,418	1,422	73,200	711
2011-06-03	1,472	1,487	1,442	1,450	110,600	725
2011-06-02	1,444	1,489	1,439	1,488	128,100	744
2011-06-01	1,438	1,464	1,411	1,464	219,800	732
2011-05-31	1,443	1,469	1,420	1,422	158,500	711
2011-05-30	1,428	1,454	1,421	1,438	42,700	719
2011-05-27	1,441	1,441	1,416	1,420	88,400	710
2011-05-26	1,428	1,442	1,415	1,442	94,500	721
2011-05-25	1,450	1,456	1,408	1,418	132,600	709
2011-05-24	1,455	1,477	1,448	1,465	58,300	732.50
2011-05-23	1,501	1,501	1,471	1,485	61,600	742.50
2011-05-20	1,494	1,503	1,489	1,497	50,500	748.50
2011-05-19	1,502	1,502	1,484	1,496	57,900	748
2011-05-18	1,474	1,517	1,473	1,502	83,000	751
2011-05-17	1,500	1,507	1,477	1,481	74,200	740.50
2011-05-16	1,521	1,530	1,500	1,504	92,300	752
2011-05-13	1,530	1,536	1,509	1,521	101,500	760.50
2011-05-12	1,532	1,549	1,514	1,529	86,300	764.50
2011-05-11	1,527	1,535	1,518	1,527	75,900	763.50
2011-05-10	1,500	1,532	1,490	1,520	86,700	760
2011-05-09	1,519	1,525	1,491	1,498	63,800	749
2011-05-06	1,510	1,527	1,495	1,517	86,300	758.50
2011-05-02	1,550	1,550	1,514	1,520	86,100	760
2011-04-28	1,512	1,543	1,505	1,543	122,600	771.50
2011-04-27	1,474	1,500	1,474	1,498	113,200	749
2011-04-26	1,441	1,466	1,433	1,461	97,200	730.50
2011-04-25	1,442	1,446	1,436	1,440	45,200	720
2011-04-22	1,417	1,434	1,411	1,423	44,800	711.50
2011-04-21	1,425	1,430	1,417	1,421	41,700	710.50
2011-04-20	1,410	1,432	1,410	1,415	108,300	707.50
2011-04-19	1,432	1,438	1,404	1,413	80,000	706.50
2011-04-18	1,508	1,508	1,445	1,448	119,000	724
2011-04-15	1,472	1,477	1,440	1,440	144,100	720
2011-04-14	1,432	1,496	1,432	1,479	95,200	739.50
2011-04-13	1,442	1,462	1,430	1,453	116,700	726.50
2011-04-12	1,475	1,480	1,452	1,458	72,800	729
2011-04-11	1,510	1,510	1,465	1,476	92,600	738
2011-04-08	1,420	1,473	1,414	1,463	135,900	731.50
2011-04-07	1,422	1,469	1,421	1,427	139,800	713.50
2011-04-06	1,456	1,465	1,410	1,421	149,700	710.50
2011-04-05	1,530	1,531	1,454	1,461	119,000	730.50
2011-04-04	1,595	1,595	1,523	1,530	60,500	765
2011-04-01	1,599	1,599	1,565	1,572	78,000	786
2011-03-31	1,548	1,600	1,520	1,595	77,900	797.50
2011-03-30	1,509	1,525	1,490	1,523	103,600	761.50
2011-03-29	1,514	1,525	1,484	1,517	41,600	758.50
2011-03-28	1,526	1,528	1,494	1,516	71,800	758
2011-03-25	1,558	1,578	1,487	1,499	174,300	749.50
2011-03-24	1,550	1,587	1,518	1,518	81,600	759
2011-03-23	1,689	1,689	1,558	1,567	69,600	783.50
2011-03-22	1,569	1,621	1,566	1,591	74,800	795.50
2011-03-18	1,482	1,535	1,470	1,504	56,700	752
2011-03-17	1,413	1,500	1,387	1,468	129,000	734
2011-03-16	1,358	1,497	1,358	1,481	135,800	740.50
2011-03-15	1,480	1,480	1,280	1,345	109,500	672.50
2011-03-14	1,468	1,617	1,468	1,526	113,400	763
2011-03-11	1,800	1,800	1,732	1,738	135,700	869
2011-03-10	1,780	1,806	1,749	1,796	156,900	898
2011-03-09	1,796	1,817	1,782	1,791	56,700	895.50
2011-03-08	1,800	1,810	1,785	1,794	77,000	897
2011-03-07	1,839	1,839	1,800	1,810	49,100	905
2011-03-04	1,860	1,860	1,814	1,828	109,400	914
2011-03-03	1,808	1,850	1,805	1,843	94,000	921.50
2011-03-02	1,860	1,860	1,801	1,808	144,500	904
2011-03-01	1,821	1,890	1,821	1,886	118,900	943
2011-02-28	1,822	1,847	1,809	1,831	90,700	915.50
2011-02-25	1,811	1,825	1,764	1,817	165,500	908.50
2011-02-24	1,855	1,868	1,835	1,851	67,100	925.50
2011-02-23	1,890	1,914	1,857	1,878	82,900	939
2011-02-22	1,910	1,910	1,880	1,892	49,200	946
2011-02-21	1,879	1,905	1,871	1,891	62,200	945.50
2011-02-18	1,913	1,913	1,889	1,891	134,800	945.50
2011-02-17	1,930	1,940	1,911	1,924	164,500	962
2011-02-16	1,936	1,961	1,932	1,946	55,800	973
2011-02-15	1,965	1,978	1,916	1,944	102,000	972
2011-02-14	1,916	1,963	1,912	1,962	68,700	981
2011-02-10	1,894	1,915	1,884	1,896	54,500	948
2011-02-09	1,898	1,909	1,884	1,897	124,000	948.50
2011-02-08	1,852	1,879	1,834	1,858	146,300	929
2011-02-07	1,896	1,934	1,842	1,869	204,600	934.50
2011-02-04	1,988	1,988	1,890	1,895	270,600	947.50
2011-02-03	1,800	1,834	1,800	1,818	68,900	909
2011-02-02	1,800	1,816	1,795	1,795	71,200	897.50
2011-02-01	1,790	1,799	1,780	1,797	64,600	898.50
2011-01-31	1,760	1,792	1,742	1,768	195,700	884
2011-01-28	1,701	1,765	1,657	1,748	213,500	874
2011-01-27	1,721	1,733	1,702	1,711	35,700	855.50
2011-01-26	1,718	1,740	1,700	1,712	81,700	856
2011-01-25	1,666	1,718	1,661	1,706	79,600	853
2011-01-24	1,653	1,704	1,653	1,687	49,600	843.50
2011-01-21	1,732	1,736	1,658	1,667	138,300	833.50
2011-01-20	1,761	1,767	1,735	1,736	70,800	868
2011-01-19	1,765	1,785	1,763	1,785	83,200	892.50
2011-01-18	1,760	1,785	1,750	1,766	53,700	883
2011-01-17	1,777	1,777	1,738	1,763	110,600	881.50
2011-01-14	1,732	1,751	1,723	1,727	100,800	863.50
2011-01-13	1,753	1,782	1,730	1,752	158,400	876
2011-01-12	1,806	1,806	1,751	1,752	123,500	876
2011-01-11	1,814	1,816	1,787	1,806	66,600	903
2011-01-07	1,840	1,863	1,832	1,832	51,200	916
2011-01-06	1,800	1,839	1,800	1,835	59,900	917.50
2011-01-05	1,805	1,805	1,775	1,797	56,200	898.50
2011-01-04	1,780	1,818	1,755	1,785	54,800	892.50

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