2327 日鉄ソリューションズ(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	1,545	1,552	1,530	1,533	121,800	766.50
2012-12-27	1,556	1,558	1,544	1,548	87,400	774
2012-12-26	1,564	1,564	1,540	1,554	43,300	777
2012-12-25	1,564	1,569	1,531	1,536	72,100	768
2012-12-21	1,577	1,584	1,553	1,559	99,300	779.50
2012-12-20	1,564	1,572	1,553	1,563	106,800	781.50
2012-12-19	1,560	1,576	1,554	1,571	109,900	785.50
2012-12-18	1,539	1,560	1,539	1,555	61,700	777.50
2012-12-17	1,547	1,549	1,530	1,539	100,900	769.50
2012-12-14	1,537	1,549	1,525	1,527	170,300	763.50
2012-12-13	1,569	1,569	1,550	1,551	97,500	775.50
2012-12-12	1,558	1,570	1,546	1,561	129,900	780.50
2012-12-11	1,536	1,554	1,526	1,545	98,700	772.50
2012-12-10	1,558	1,560	1,534	1,545	111,300	772.50
2012-12-07	1,545	1,564	1,529	1,553	82,400	776.50
2012-12-06	1,569	1,574	1,540	1,548	114,600	774
2012-12-05	1,535	1,574	1,534	1,568	119,100	784
2012-12-04	1,541	1,574	1,527	1,547	133,600	773.50
2012-12-03	1,551	1,568	1,551	1,555	32,000	777.50
2012-11-30	1,561	1,565	1,550	1,553	47,300	776.50
2012-11-29	1,544	1,576	1,544	1,555	68,200	777.50
2012-11-28	1,530	1,546	1,530	1,540	88,100	770
2012-11-27	1,535	1,557	1,531	1,541	230,900	770.50
2012-11-26	1,589	1,590	1,534	1,545	142,300	772.50
2012-11-22	1,579	1,613	1,570	1,588	195,800	794
2012-11-21	1,556	1,575	1,545	1,567	142,500	783.50
2012-11-20	1,575	1,580	1,545	1,556	65,100	778
2012-11-19	1,522	1,551	1,520	1,548	98,000	774
2012-11-16	1,515	1,533	1,505	1,516	139,600	758
2012-11-15	1,501	1,527	1,497	1,511	135,300	755.50
2012-11-14	1,505	1,520	1,500	1,506	102,100	753
2012-11-13	1,536	1,536	1,506	1,523	57,100	761.50
2012-11-12	1,565	1,576	1,532	1,536	75,300	768
2012-11-09	1,545	1,578	1,545	1,562	79,700	781
2012-11-08	1,592	1,592	1,550	1,557	85,800	778.50
2012-11-07	1,581	1,593	1,555	1,587	138,500	793.50
2012-11-06	1,606	1,611	1,571	1,580	95,600	790
2012-11-05	1,598	1,618	1,584	1,608	61,000	804
2012-11-02	1,611	1,630	1,605	1,620	79,000	810
2012-11-01	1,605	1,609	1,576	1,602	157,900	801
2012-10-31	1,576	1,625	1,576	1,616	111,800	808
2012-10-30	1,602	1,630	1,563	1,563	175,100	781.50
2012-10-29	1,635	1,640	1,594	1,604	120,600	802
2012-10-26	1,615	1,632	1,587	1,601	88,200	800.50
2012-10-25	1,566	1,609	1,565	1,603	92,700	801.50
2012-10-24	1,612	1,612	1,565	1,565	106,700	782.50
2012-10-23	1,602	1,630	1,599	1,611	59,000	805.50
2012-10-22	1,558	1,638	1,558	1,603	122,100	801.50
2012-10-19	1,567	1,567	1,547	1,554	78,600	777
2012-10-18	1,574	1,582	1,548	1,556	93,000	778
2012-10-17	1,571	1,585	1,559	1,576	69,800	788
2012-10-16	1,532	1,559	1,528	1,550	77,800	775
2012-10-15	1,543	1,560	1,536	1,542	125,200	771
2012-10-12	1,561	1,583	1,501	1,553	80,000	776.50
2012-10-11	1,551	1,582	1,537	1,552	95,600	776
2012-10-10	1,601	1,604	1,569	1,577	58,200	788.50
2012-10-09	1,631	1,641	1,600	1,630	110,400	815
2012-10-05	1,637	1,665	1,630	1,643	63,600	821.50
2012-10-04	1,622	1,641	1,620	1,629	51,600	814.50
2012-10-03	1,619	1,643	1,611	1,622	54,700	811
2012-10-02	1,594	1,633	1,590	1,618	64,700	809
2012-10-01	1,643	1,646	1,624	1,634	59,200	817
2012-09-28	1,670	1,670	1,634	1,651	82,200	825.50
2012-09-27	1,637	1,680	1,635	1,666	91,700	833
2012-09-26	1,648	1,655	1,615	1,637	66,500	818.50
2012-09-25	1,627	1,649	1,621	1,646	89,300	823
2012-09-24	1,611	1,635	1,611	1,633	49,000	816.50
2012-09-21	1,608	1,629	1,606	1,618	48,100	809
2012-09-20	1,604	1,618	1,598	1,608	60,000	804
2012-09-19	1,600	1,635	1,594	1,621	73,700	810.50
2012-09-18	1,615	1,627	1,605	1,612	42,600	806
2012-09-14	1,650	1,660	1,609	1,617	116,700	808.50
2012-09-13	1,619	1,655	1,607	1,638	113,500	819
2012-09-12	1,613	1,632	1,599	1,611	262,000	805.50
2012-09-11	1,612	1,627	1,595	1,611	215,500	805.50
2012-09-10	1,600	1,647	1,588	1,637	278,900	818.50
2012-09-07	1,563	1,600	1,544	1,598	193,500	799
2012-09-06	1,553	1,580	1,532	1,541	146,100	770.50
2012-09-05	1,540	1,556	1,522	1,553	123,600	776.50
2012-09-04	1,537	1,553	1,510	1,541	102,900	770.50
2012-09-03	1,532	1,565	1,531	1,538	104,100	769
2012-08-31	1,529	1,551	1,517	1,521	100,000	760.50
2012-08-30	1,550	1,598	1,539	1,552	304,300	776
2012-08-29	1,517	1,544	1,514	1,543	70,600	771.50
2012-08-28	1,527	1,537	1,503	1,517	139,400	758.50
2012-08-27	1,540	1,542	1,518	1,525	112,800	762.50
2012-08-24	1,513	1,529	1,507	1,524	145,500	762
2012-08-23	1,536	1,540	1,509	1,536	116,000	768
2012-08-22	1,530	1,550	1,513	1,535	189,800	767.50
2012-08-21	1,514	1,545	1,486	1,525	176,300	762.50
2012-08-20	1,462	1,509	1,450	1,492	214,200	746
2012-08-17	1,464	1,481	1,452	1,466	102,700	733
2012-08-16	1,411	1,473	1,411	1,463	210,700	731.50
2012-08-15	1,471	1,471	1,377	1,408	493,000	704
2012-08-14	1,500	1,516	1,452	1,470	207,100	735
2012-08-13	1,476	1,506	1,476	1,499	63,900	749.50
2012-08-10	1,525	1,525	1,479	1,487	114,100	743.50
2012-08-09	1,525	1,555	1,525	1,540	79,100	770
2012-08-08	1,530	1,573	1,517	1,535	135,300	767.50
2012-08-07	1,546	1,556	1,531	1,542	48,100	771
2012-08-06	1,537	1,557	1,536	1,552	59,800	776
2012-08-03	1,527	1,528	1,501	1,525	51,500	762.50
2012-08-02	1,539	1,549	1,521	1,545	71,500	772.50
2012-08-01	1,525	1,538	1,511	1,530	153,400	765
2012-07-31	1,485	1,555	1,483	1,525	255,600	762.50
2012-07-30	1,409	1,550	1,374	1,503	524,500	751.50
2012-07-27	1,393	1,399	1,380	1,394	140,800	697
2012-07-26	1,385	1,394	1,358	1,392	182,500	696
2012-07-25	1,377	1,383	1,352	1,364	128,000	682
2012-07-24	1,387	1,400	1,347	1,376	186,900	688
2012-07-23	1,377	1,416	1,372	1,395	236,600	697.50
2012-07-20	1,381	1,389	1,356	1,361	197,600	680.50
2012-07-19	1,360	1,379	1,353	1,365	131,800	682.50
2012-07-18	1,371	1,375	1,350	1,356	105,100	678
2012-07-17	1,395	1,395	1,354	1,357	124,800	678.50
2012-07-13	1,356	1,382	1,349	1,370	148,700	685
2012-07-12	1,351	1,370	1,346	1,355	182,200	677.50
2012-07-11	1,340	1,365	1,336	1,360	171,900	680
2012-07-10	1,376	1,387	1,343	1,346	148,400	673
2012-07-09	1,370	1,381	1,356	1,375	103,900	687.50
2012-07-06	1,406	1,412	1,358	1,371	282,000	685.50
2012-07-05	1,425	1,429	1,394	1,405	232,000	702.50
2012-07-04	1,455	1,456	1,426	1,433	97,200	716.50
2012-07-03	1,405	1,447	1,400	1,425	250,400	712.50
2012-07-02	1,388	1,396	1,367	1,381	169,700	690.50
2012-06-29	1,331	1,360	1,324	1,358	370,800	679
2012-06-28	1,399	1,399	1,328	1,336	526,700	668
2012-06-27	1,392	1,395	1,367	1,379	290,400	689.50
2012-06-26	1,415	1,415	1,369	1,382	95,700	691
2012-06-25	1,409	1,420	1,402	1,415	51,300	707.50
2012-06-22	1,422	1,422	1,400	1,400	41,800	700
2012-06-21	1,420	1,427	1,408	1,422	58,400	711
2012-06-20	1,390	1,410	1,390	1,409	71,900	704.50
2012-06-19	1,350	1,384	1,350	1,378	53,500	689
2012-06-18	1,382	1,382	1,346	1,348	132,900	674
2012-06-15	1,357	1,368	1,355	1,355	53,900	677.50
2012-06-14	1,350	1,376	1,345	1,350	67,600	675
2012-06-13	1,371	1,379	1,362	1,365	34,900	682.50
2012-06-12	1,352	1,374	1,347	1,365	64,800	682.50
2012-06-11	1,384	1,387	1,369	1,376	76,300	688
2012-06-08	1,392	1,396	1,342	1,354	222,800	677
2012-06-07	1,409	1,423	1,401	1,409	59,300	704.50
2012-06-06	1,392	1,407	1,386	1,399	119,100	699.50
2012-06-05	1,377	1,399	1,377	1,398	77,900	699
2012-06-04	1,388	1,409	1,385	1,396	69,500	698
2012-06-01	1,405	1,415	1,398	1,411	107,600	705.50
2012-05-31	1,400	1,428	1,400	1,422	62,700	711
2012-05-30	1,398	1,417	1,395	1,412	156,400	706
2012-05-29	1,399	1,409	1,390	1,402	107,200	701
2012-05-28	1,410	1,415	1,397	1,412	81,700	706
2012-05-25	1,422	1,428	1,401	1,411	75,300	705.50
2012-05-24	1,430	1,439	1,410	1,421	120,100	710.50
2012-05-23	1,456	1,460	1,419	1,427	189,200	713.50
2012-05-22	1,498	1,498	1,453	1,467	171,100	733.50
2012-05-21	1,515	1,515	1,477	1,488	97,400	744
2012-05-18	1,507	1,509	1,470	1,485	139,800	742.50
2012-05-17	1,530	1,538	1,520	1,529	162,900	764.50
2012-05-16	1,567	1,567	1,528	1,536	168,300	768
2012-05-15	1,599	1,599	1,546	1,580	205,600	790
2012-05-14	1,585	1,612	1,585	1,601	382,700	800.50
2012-05-11	1,540	1,585	1,539	1,569	278,600	784.50
2012-05-10	1,513	1,550	1,493	1,534	181,300	767
2012-05-09	1,552	1,552	1,500	1,503	297,500	751.50
2012-05-08	1,563	1,567	1,536	1,553	233,800	776.50
2012-05-07	1,554	1,565	1,537	1,550	234,700	775
2012-05-02	1,570	1,571	1,533	1,570	193,500	785
2012-05-01	1,557	1,573	1,538	1,565	262,000	782.50
2012-04-27	1,550	1,567	1,515	1,561	413,800	780.50
2012-04-26	1,545	1,548	1,516	1,541	335,700	770.50
2012-04-25	1,499	1,504	1,480	1,498	134,000	749
2012-04-24	1,495	1,500	1,478	1,486	137,100	743
2012-04-23	1,488	1,506	1,488	1,498	268,900	749
2012-04-20	1,480	1,492	1,472	1,478	260,300	739
2012-04-19	1,514	1,520	1,503	1,512	87,600	756
2012-04-18	1,537	1,537	1,503	1,528	186,700	764
2012-04-17	1,512	1,538	1,508	1,523	214,600	761.50
2012-04-16	1,500	1,517	1,486	1,506	170,100	753
2012-04-13	1,492	1,500	1,489	1,499	204,000	749.50
2012-04-12	1,455	1,493	1,455	1,484	175,700	742
2012-04-11	1,479	1,485	1,449	1,454	346,700	727
2012-04-10	1,481	1,498	1,479	1,487	130,800	743.50
2012-04-09	1,490	1,496	1,482	1,490	147,500	745
2012-04-06	1,476	1,494	1,471	1,491	139,400	745.50
2012-04-05	1,491	1,491	1,466	1,476	199,700	738
2012-04-04	1,495	1,507	1,442	1,479	471,100	739.50
2012-04-03	1,540	1,540	1,495	1,500	387,500	750
2012-04-02	1,577	1,578	1,531	1,541	408,000	770.50
2012-03-30	1,590	1,607	1,570	1,594	219,600	797
2012-03-29	1,596	1,617	1,595	1,602	99,500	801
2012-03-28	1,600	1,614	1,595	1,606	55,100	803
2012-03-27	1,600	1,621	1,600	1,618	96,400	809
2012-03-26	1,628	1,634	1,601	1,604	93,900	802
2012-03-23	1,600	1,622	1,582	1,614	158,100	807
2012-03-22	1,618	1,618	1,598	1,608	97,600	804
2012-03-21	1,609	1,613	1,591	1,591	139,300	795.50
2012-03-19	1,605	1,616	1,594	1,601	107,600	800.50
2012-03-16	1,617	1,622	1,591	1,600	140,100	800
2012-03-15	1,630	1,640	1,610	1,613	93,600	806.50
2012-03-14	1,659	1,659	1,629	1,630	65,400	815
2012-03-13	1,635	1,660	1,625	1,626	125,400	813
2012-03-12	1,597	1,663	1,585	1,635	276,000	817.50
2012-03-09	1,585	1,590	1,566	1,570	194,900	785
2012-03-08	1,581	1,584	1,566	1,578	44,200	789
2012-03-07	1,560	1,573	1,558	1,567	49,200	783.50
2012-03-06	1,591	1,594	1,569	1,581	44,400	790.50
2012-03-05	1,584	1,600	1,578	1,585	134,000	792.50
2012-03-02	1,588	1,590	1,565	1,571	98,400	785.50
2012-03-01	1,609	1,609	1,577	1,588	83,600	794
2012-02-29	1,591	1,599	1,580	1,587	111,500	793.50
2012-02-28	1,556	1,584	1,543	1,576	125,400	788
2012-02-27	1,595	1,595	1,560	1,567	133,300	783.50
2012-02-24	1,591	1,596	1,570	1,575	77,600	787.50
2012-02-23	1,579	1,589	1,571	1,584	54,800	792
2012-02-22	1,560	1,584	1,545	1,579	78,500	789.50
2012-02-21	1,546	1,553	1,528	1,546	113,400	773
2012-02-20	1,596	1,599	1,556	1,559	80,800	779.50
2012-02-17	1,585	1,586	1,566	1,576	62,000	788
2012-02-16	1,590	1,598	1,556	1,560	122,400	780
2012-02-15	1,610	1,610	1,571	1,590	89,600	795
2012-02-14	1,570	1,593	1,556	1,590	113,000	795
2012-02-13	1,566	1,575	1,552	1,562	116,200	781
2012-02-10	1,538	1,560	1,535	1,557	115,200	778.50
2012-02-09	1,520	1,536	1,520	1,527	43,600	763.50
2012-02-08	1,526	1,536	1,516	1,530	100,600	765
2012-02-07	1,520	1,532	1,509	1,519	171,500	759.50
2012-02-06	1,520	1,523	1,511	1,521	118,200	760.50
2012-02-03	1,516	1,522	1,504	1,509	102,600	754.50
2012-02-02	1,514	1,519	1,505	1,508	136,100	754
2012-02-01	1,509	1,530	1,508	1,525	113,100	762.50
2012-01-31	1,527	1,527	1,501	1,502	128,400	751
2012-01-30	1,545	1,550	1,447	1,526	260,900	763
2012-01-27	1,538	1,572	1,533	1,564	121,500	782
2012-01-26	1,542	1,554	1,525	1,532	99,100	766
2012-01-25	1,539	1,558	1,534	1,550	76,300	775
2012-01-24	1,540	1,554	1,533	1,551	115,400	775.50
2012-01-23	1,520	1,547	1,511	1,540	91,400	770
2012-01-20	1,556	1,556	1,517	1,527	123,300	763.50
2012-01-19	1,531	1,550	1,527	1,536	145,500	768
2012-01-18	1,534	1,538	1,518	1,520	76,400	760
2012-01-17	1,524	1,568	1,524	1,553	140,100	776.50
2012-01-16	1,534	1,534	1,505	1,510	120,600	755
2012-01-13	1,502	1,550	1,501	1,548	141,500	774
2012-01-12	1,545	1,546	1,512	1,516	153,200	758
2012-01-11	1,533	1,556	1,528	1,541	193,800	770.50
2012-01-10	1,544	1,567	1,511	1,516	134,000	758
2012-01-06	1,550	1,550	1,533	1,545	119,900	772.50
2012-01-05	1,561	1,561	1,539	1,546	123,300	773
2012-01-04	1,558	1,558	1,531	1,550	95,900	775

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