2327 日鉄ソリューションズ(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	2,287	2,330	2,283	2,327	76,200	1,163.50
2013-12-27	2,260	2,273	2,242	2,267	150,600	1,133.50
2013-12-26	2,237	2,273	2,237	2,260	97,700	1,130
2013-12-25	2,246	2,252	2,215	2,236	76,000	1,118
2013-12-24	2,300	2,300	2,251	2,258	85,800	1,129
2013-12-20	2,294	2,317	2,281	2,305	184,100	1,152.50
2013-12-19	2,300	2,302	2,268	2,285	163,000	1,142.50
2013-12-18	2,281	2,293	2,272	2,287	127,400	1,143.50
2013-12-17	2,270	2,320	2,270	2,298	124,600	1,149
2013-12-16	2,253	2,288	2,253	2,270	82,900	1,135
2013-12-13	2,299	2,312	2,269	2,277	140,700	1,138.50
2013-12-12	2,300	2,322	2,250	2,314	132,800	1,157
2013-12-11	2,309	2,342	2,302	2,336	91,500	1,168
2013-12-10	2,373	2,373	2,301	2,317	189,500	1,158.50
2013-12-09	2,400	2,418	2,357	2,382	207,200	1,191
2013-12-06	2,270	2,283	2,240	2,263	81,900	1,131.50
2013-12-05	2,322	2,328	2,290	2,297	182,200	1,148.50
2013-12-04	2,340	2,343	2,298	2,309	110,400	1,154.50
2013-12-03	2,345	2,351	2,325	2,332	151,200	1,166
2013-12-02	2,340	2,354	2,326	2,340	193,700	1,170
2013-11-29	2,336	2,349	2,321	2,343	80,700	1,171.50
2013-11-28	2,350	2,350	2,319	2,332	85,000	1,166
2013-11-27	2,366	2,373	2,339	2,339	126,100	1,169.50
2013-11-26	2,303	2,353	2,301	2,346	151,000	1,173
2013-11-25	2,320	2,352	2,315	2,346	91,800	1,173
2013-11-22	2,307	2,345	2,307	2,327	161,500	1,163.50
2013-11-21	2,326	2,329	2,302	2,320	187,600	1,160
2013-11-20	2,318	2,338	2,310	2,319	133,500	1,159.50
2013-11-19	2,309	2,327	2,301	2,318	98,100	1,159
2013-11-18	2,325	2,338	2,309	2,326	122,100	1,163
2013-11-15	2,313	2,327	2,290	2,325	188,600	1,162.50
2013-11-14	2,290	2,319	2,270	2,314	179,700	1,157
2013-11-13	2,248	2,268	2,235	2,261	114,500	1,130.50
2013-11-12	2,192	2,248	2,192	2,241	92,600	1,120.50
2013-11-11	2,157	2,212	2,157	2,201	70,300	1,100.50
2013-11-08	2,189	2,216	2,185	2,207	72,400	1,103.50
2013-11-07	2,192	2,229	2,183	2,223	82,200	1,111.50
2013-11-06	2,214	2,247	2,146	2,220	170,800	1,110
2013-11-05	2,243	2,268	2,222	2,229	121,400	1,114.50
2013-11-01	2,287	2,302	2,237	2,241	282,800	1,120.50
2013-10-31	2,368	2,409	2,222	2,237	686,500	1,118.50
2013-10-30	2,212	2,213	2,168	2,168	397,400	1,084
2013-10-29	2,145	2,176	2,100	2,173	291,800	1,086.50
2013-10-28	2,135	2,158	2,114	2,133	236,400	1,066.50
2013-10-25	2,129	2,129	2,110	2,119	255,900	1,059.50
2013-10-24	2,078	2,123	2,076	2,122	252,100	1,061
2013-10-23	2,064	2,108	2,057	2,077	264,100	1,038.50
2013-10-22	2,049	2,063	2,040	2,057	177,500	1,028.50
2013-10-21	2,044	2,044	2,021	2,040	160,500	1,020
2013-10-18	2,025	2,039	1,985	2,037	182,800	1,018.50
2013-10-17	2,003	2,025	1,988	2,020	181,200	1,010
2013-10-16	1,990	1,993	1,973	1,977	35,800	988.50
2013-10-15	1,990	2,004	1,990	1,995	78,400	997.50
2013-10-11	1,993	2,005	1,971	1,978	142,400	989
2013-10-10	1,952	1,988	1,944	1,970	171,000	985
2013-10-09	1,939	1,989	1,924	1,936	232,600	968
2013-10-08	1,900	1,908	1,874	1,899	80,500	949.50
2013-10-07	1,921	1,928	1,896	1,901	79,400	950.50
2013-10-04	1,920	1,934	1,920	1,923	106,300	961.50
2013-10-03	1,968	1,968	1,908	1,921	192,100	960.50
2013-10-02	1,985	1,985	1,962	1,969	149,800	984.50
2013-10-01	1,938	1,976	1,925	1,967	147,000	983.50
2013-09-30	1,940	1,953	1,927	1,932	55,800	966
2013-09-27	1,950	1,970	1,949	1,965	119,500	982.50
2013-09-26	1,937	1,949	1,906	1,948	107,800	974
2013-09-25	1,952	1,954	1,935	1,948	39,300	974
2013-09-24	1,954	1,961	1,945	1,957	42,900	978.50
2013-09-20	1,967	1,967	1,949	1,960	53,400	980
2013-09-19	1,948	1,959	1,923	1,959	87,900	979.50
2013-09-18	1,948	1,962	1,935	1,943	46,600	971.50
2013-09-17	1,910	1,962	1,906	1,942	129,200	971
2013-09-13	1,894	1,918	1,890	1,911	51,800	955.50
2013-09-12	1,900	1,920	1,898	1,914	43,600	957
2013-09-11	1,920	1,930	1,902	1,911	53,900	955.50
2013-09-10	1,930	1,933	1,919	1,925	63,900	962.50
2013-09-09	1,930	1,943	1,911	1,919	66,900	959.50
2013-09-06	1,909	1,912	1,885	1,909	71,800	954.50
2013-09-05	1,913	1,933	1,901	1,909	47,100	954.50
2013-09-04	1,905	1,915	1,884	1,911	39,000	955.50
2013-09-03	1,902	1,937	1,902	1,932	43,800	966
2013-09-02	1,873	1,900	1,854	1,887	28,300	943.50
2013-08-30	1,888	1,902	1,874	1,886	63,000	943
2013-08-29	1,880	1,887	1,869	1,877	52,200	938.50
2013-08-28	1,872	1,894	1,850	1,887	36,700	943.50
2013-08-27	1,930	1,936	1,904	1,912	57,000	956
2013-08-26	1,939	1,939	1,909	1,930	72,800	965
2013-08-23	1,939	1,947	1,910	1,938	53,100	969
2013-08-22	1,912	1,918	1,880	1,908	43,600	954
2013-08-21	1,939	1,942	1,895	1,912	38,200	956
2013-08-20	1,941	1,957	1,912	1,930	80,300	965
2013-08-19	1,935	1,945	1,918	1,940	79,600	970
2013-08-16	1,916	1,935	1,902	1,923	127,800	961.50
2013-08-15	1,914	1,930	1,905	1,917	172,300	958.50
2013-08-14	1,906	1,912	1,885	1,911	163,900	955.50
2013-08-13	1,856	1,890	1,852	1,884	85,000	942
2013-08-12	1,842	1,856	1,835	1,854	70,700	927
2013-08-09	1,848	1,867	1,843	1,848	182,600	924
2013-08-08	1,879	1,890	1,834	1,848	70,500	924
2013-08-07	1,910	1,914	1,876	1,881	92,300	940.50
2013-08-06	1,890	1,910	1,873	1,910	73,500	955
2013-08-05	1,900	1,907	1,875	1,884	77,700	942
2013-08-02	1,879	1,905	1,860	1,900	137,200	950
2013-08-01	1,830	1,858	1,811	1,852	108,100	926
2013-07-31	1,866	1,867	1,827	1,830	75,200	915
2013-07-30	1,840	1,876	1,835	1,866	98,600	933
2013-07-29	1,883	1,883	1,805	1,846	193,100	923
2013-07-26	2,001	2,026	1,915	1,923	198,300	961.50
2013-07-25	2,027	2,031	2,000	2,000	134,500	1,000
2013-07-24	1,990	2,018	1,971	2,012	78,500	1,006
2013-07-23	1,997	2,014	1,971	2,009	47,000	1,004.50
2013-07-22	1,997	2,004	1,962	1,996	93,400	998
2013-07-19	2,008	2,018	1,982	1,997	186,900	998.50
2013-07-18	1,967	2,006	1,967	2,004	102,100	1,002
2013-07-17	1,965	1,977	1,949	1,968	54,500	984
2013-07-16	1,968	1,979	1,948	1,970	67,700	985
2013-07-12	1,951	1,967	1,880	1,959	119,000	979.50
2013-07-11	1,950	1,959	1,918	1,946	164,200	973
2013-07-10	1,959	1,986	1,951	1,976	109,900	988
2013-07-09	1,959	1,961	1,916	1,950	132,000	975
2013-07-08	1,960	1,960	1,933	1,933	111,800	966.50
2013-07-05	1,920	1,940	1,914	1,940	153,000	970
2013-07-04	1,917	1,939	1,900	1,931	188,900	965.50
2013-07-03	1,900	1,925	1,880	1,910	226,900	955
2013-07-02	1,900	1,917	1,881	1,899	127,300	949.50
2013-07-01	1,854	1,888	1,824	1,886	205,700	943
2013-06-28	1,811	1,863	1,795	1,853	169,600	926.50
2013-06-27	1,745	1,792	1,733	1,792	161,600	896
2013-06-26	1,762	1,771	1,726	1,747	127,700	873.50
2013-06-25	1,764	1,772	1,736	1,762	140,200	881
2013-06-24	1,770	1,795	1,745	1,752	167,300	876
2013-06-21	1,719	1,766	1,697	1,750	196,200	875
2013-06-20	1,756	1,756	1,700	1,718	146,900	859
2013-06-19	1,732	1,760	1,730	1,756	133,500	878
2013-06-18	1,725	1,725	1,691	1,711	165,700	855.50
2013-06-17	1,642	1,688	1,642	1,685	195,600	842.50
2013-06-14	1,670	1,699	1,653	1,658	204,000	829
2013-06-13	1,678	1,678	1,627	1,641	128,700	820.50
2013-06-12	1,680	1,689	1,642	1,678	158,200	839
2013-06-11	1,710	1,722	1,678	1,687	207,100	843.50
2013-06-10	1,683	1,732	1,683	1,718	188,800	859
2013-06-07	1,682	1,705	1,661	1,682	129,500	841
2013-06-06	1,693	1,738	1,673	1,694	191,200	847
2013-06-05	1,749	1,783	1,732	1,732	315,600	866
2013-06-04	1,742	1,766	1,700	1,752	302,300	876
2013-06-03	1,791	1,849	1,763	1,767	215,700	883.50
2013-05-31	1,806	1,840	1,789	1,805	134,800	902.50
2013-05-30	1,790	1,867	1,770	1,802	155,200	901
2013-05-29	1,865	1,884	1,816	1,831	169,800	915.50
2013-05-28	1,900	1,909	1,835	1,864	227,200	932
2013-05-27	1,960	1,960	1,853	1,902	178,400	951
2013-05-24	1,909	2,011	1,898	1,962	238,500	981
2013-05-23	1,968	2,007	1,898	1,898	209,300	949
2013-05-22	1,991	2,023	1,978	1,978	197,900	989
2013-05-21	2,016	2,018	1,988	1,993	128,300	996.50
2013-05-20	2,089	2,089	2,006	2,035	129,000	1,017.50
2013-05-17	1,998	2,055	1,995	2,048	78,000	1,024
2013-05-16	2,031	2,047	1,982	2,018	183,900	1,009
2013-05-15	2,104	2,104	2,021	2,031	118,500	1,015.50
2013-05-14	2,066	2,106	2,041	2,054	125,900	1,027
2013-05-13	2,100	2,100	2,011	2,050	192,500	1,025
2013-05-10	2,051	2,083	2,036	2,083	139,600	1,041.50
2013-05-09	2,002	2,025	1,987	2,010	100,200	1,005
2013-05-08	2,004	2,032	1,980	1,985	222,300	992.50
2013-05-07	1,971	2,000	1,955	1,980	152,600	990
2013-05-02	1,926	1,983	1,919	1,935	316,800	967.50
2013-05-01	1,978	1,978	1,925	1,925	223,400	962.50
2013-04-30	2,068	2,072	1,951	1,977	306,900	988.50
2013-04-26	2,078	2,123	2,041	2,071	162,800	1,035.50
2013-04-25	2,145	2,145	2,089	2,109	121,500	1,054.50
2013-04-24	2,016	2,059	2,000	2,046	77,800	1,023
2013-04-23	1,981	2,013	1,960	1,998	50,400	999
2013-04-22	1,986	2,015	1,950	1,966	75,300	983
2013-04-19	1,988	1,991	1,942	1,946	94,900	973
2013-04-18	1,978	2,010	1,958	1,969	101,800	984.50
2013-04-17	1,938	1,998	1,938	1,990	129,400	995
2013-04-16	1,915	1,929	1,879	1,927	123,600	963.50
2013-04-15	1,920	1,938	1,890	1,911	123,100	955.50
2013-04-12	1,890	1,904	1,873	1,899	123,000	949.50
2013-04-11	1,950	1,966	1,885	1,892	162,100	946
2013-04-10	1,953	1,979	1,890	1,915	117,300	957.50
2013-04-09	1,920	1,972	1,911	1,952	125,300	976
2013-04-08	1,895	1,928	1,873	1,908	116,200	954
2013-04-05	1,880	1,914	1,850	1,872	153,100	936
2013-04-04	1,778	1,857	1,766	1,857	176,600	928.50
2013-04-03	1,777	1,829	1,767	1,818	125,100	909
2013-04-02	1,760	1,764	1,722	1,754	97,700	877
2013-04-01	1,819	1,819	1,765	1,766	77,000	883
2013-03-29	1,799	1,808	1,789	1,791	39,800	895.50
2013-03-28	1,805	1,813	1,781	1,809	76,500	904.50
2013-03-27	1,825	1,837	1,812	1,824	85,700	912
2013-03-26	1,850	1,880	1,840	1,866	84,600	933
2013-03-25	1,865	1,880	1,846	1,861	101,600	930.50
2013-03-22	1,845	1,874	1,842	1,861	91,000	930.50
2013-03-21	1,816	1,837	1,806	1,826	104,600	913
2013-03-19	1,790	1,833	1,790	1,828	68,800	914
2013-03-18	1,798	1,810	1,780	1,788	106,900	894
2013-03-15	1,780	1,835	1,780	1,828	76,000	914
2013-03-14	1,786	1,811	1,771	1,788	182,300	894
2013-03-13	1,825	1,828	1,780	1,785	166,700	892.50
2013-03-12	1,851	1,879	1,835	1,837	146,300	918.50
2013-03-11	1,879	1,887	1,837	1,848	112,900	924
2013-03-08	1,844	1,892	1,844	1,879	156,400	939.50
2013-03-07	1,880	1,892	1,825	1,828	163,700	914
2013-03-06	1,887	1,890	1,848	1,869	83,100	934.50
2013-03-05	1,875	1,892	1,860	1,870	63,400	935
2013-03-04	1,850	1,884	1,850	1,863	77,900	931.50
2013-03-01	1,810	1,849	1,808	1,842	152,800	921
2013-02-28	1,794	1,802	1,769	1,801	118,600	900.50
2013-02-27	1,752	1,795	1,752	1,781	98,700	890.50
2013-02-26	1,741	1,772	1,708	1,761	92,300	880.50
2013-02-25	1,793	1,797	1,774	1,779	39,900	889.50
2013-02-22	1,738	1,782	1,736	1,777	61,800	888.50
2013-02-21	1,763	1,804	1,744	1,754	92,500	877
2013-02-20	1,770	1,777	1,756	1,759	53,700	879.50
2013-02-19	1,755	1,773	1,745	1,767	49,900	883.50
2013-02-18	1,730	1,760	1,727	1,760	52,000	880
2013-02-15	1,732	1,743	1,700	1,739	73,500	869.50
2013-02-14	1,770	1,770	1,740	1,743	46,100	871.50
2013-02-13	1,778	1,785	1,737	1,750	59,800	875
2013-02-12	1,790	1,795	1,769	1,775	78,500	887.50
2013-02-08	1,795	1,795	1,744	1,751	133,000	875.50
2013-02-07	1,781	1,796	1,764	1,792	105,100	896
2013-02-06	1,734	1,770	1,730	1,761	97,300	880.50
2013-02-05	1,744	1,747	1,713	1,719	178,800	859.50
2013-02-04	1,806	1,812	1,765	1,774	189,300	887
2013-02-01	1,850	1,850	1,790	1,807	127,700	903.50
2013-01-31	1,795	1,834	1,787	1,832	115,900	916
2013-01-30	1,798	1,798	1,748	1,794	113,500	897
2013-01-29	1,781	1,784	1,748	1,759	97,000	879.50
2013-01-28	1,775	1,786	1,758	1,780	98,900	890
2013-01-25	1,750	1,776	1,736	1,769	186,100	884.50
2013-01-24	1,691	1,750	1,681	1,720	137,700	860
2013-01-23	1,682	1,697	1,660	1,685	134,900	842.50
2013-01-22	1,664	1,683	1,652	1,681	98,900	840.50
2013-01-21	1,681	1,684	1,663	1,664	35,600	832
2013-01-18	1,684	1,689	1,657	1,673	125,800	836.50
2013-01-17	1,640	1,684	1,640	1,673	114,400	836.50
2013-01-16	1,682	1,684	1,645	1,650	286,700	825
2013-01-15	1,640	1,698	1,617	1,683	273,700	841.50
2013-01-11	1,576	1,634	1,574	1,625	229,800	812.50
2013-01-10	1,538	1,590	1,533	1,576	268,600	788
2013-01-09	1,530	1,543	1,506	1,538	328,800	769
2013-01-08	1,531	1,545	1,520	1,531	165,200	765.50
2013-01-07	1,543	1,544	1,529	1,530	194,600	765
2013-01-04	1,574	1,574	1,535	1,553	100,800	776.50

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