2327 日鉄ソリューションズ(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	2,077	2,106	2,064	2,104	174,800	1,052
2016-12-29	2,096	2,096	2,055	2,081	216,400	1,040.50
2016-12-28	2,113	2,113	2,100	2,105	133,200	1,052.50
2016-12-27	2,095	2,118	2,093	2,098	106,800	1,049
2016-12-26	2,080	2,111	2,075	2,109	136,900	1,054.50
2016-12-22	2,092	2,100	2,074	2,085	132,500	1,042.50
2016-12-21	2,118	2,121	2,083	2,092	194,900	1,046
2016-12-20	2,088	2,110	2,067	2,107	211,000	1,053.50
2016-12-19	2,090	2,096	1,966	2,068	266,000	1,034
2016-12-16	2,135	2,141	2,110	2,114	186,400	1,057
2016-12-15	2,114	2,138	2,103	2,122	179,600	1,061
2016-12-14	2,122	2,132	2,104	2,112	192,300	1,056
2016-12-13	2,098	2,124	2,092	2,116	236,600	1,058
2016-12-12	2,101	2,101	2,075	2,094	212,300	1,047
2016-12-09	2,070	2,106	2,061	2,095	284,900	1,047.50
2016-12-08	2,090	2,090	2,037	2,066	425,000	1,033
2016-12-07	2,099	2,104	2,062	2,077	247,200	1,038.50
2016-12-06	2,100	2,120	2,089	2,090	309,000	1,045
2016-12-05	2,091	2,099	2,049	2,083	496,100	1,041.50
2016-12-02	2,137	2,163	2,119	2,159	386,700	1,079.50
2016-12-01	2,179	2,186	2,127	2,143	538,900	1,071.50
2016-11-30	2,179	2,211	2,169	2,173	404,800	1,086.50
2016-11-29	2,229	2,232	2,183	2,196	363,100	1,098
2016-11-28	2,200	2,241	2,186	2,231	375,700	1,115.50
2016-11-25	2,211	2,226	2,201	2,215	290,400	1,107.50
2016-11-24	2,214	2,236	2,200	2,224	562,700	1,112
2016-11-22	2,175	2,206	2,151	2,203	474,200	1,101.50
2016-11-21	2,173	2,194	2,153	2,167	548,300	1,083.50
2016-11-18	2,150	2,180	2,141	2,152	725,000	1,076
2016-11-17	2,083	2,117	2,067	2,114	860,200	1,057
2016-11-16	2,072	2,098	2,058	2,074	439,000	1,037
2016-11-15	2,032	2,044	2,014	2,027	301,500	1,013.50
2016-11-14	2,004	2,028	1,997	2,028	292,200	1,014
2016-11-11	1,990	2,010	1,980	1,992	462,700	996
2016-11-10	1,971	1,986	1,954	1,967	259,400	983.50
2016-11-09	1,959	1,968	1,864	1,891	396,100	945.50
2016-11-08	1,965	1,971	1,944	1,950	182,500	975
2016-11-07	1,964	1,989	1,947	1,959	209,900	979.50
2016-11-04	1,932	1,945	1,910	1,940	202,000	970
2016-11-02	1,957	1,962	1,937	1,954	316,500	977
2016-11-01	2,016	2,016	1,985	2,000	340,200	1,000
2016-10-31	2,010	2,029	1,953	2,005	658,900	1,002.50
2016-10-28	1,970	2,004	1,942	1,996	424,200	998
2016-10-27	1,966	1,975	1,947	1,965	242,400	982.50
2016-10-26	1,985	2,006	1,945	1,967	306,200	983.50
2016-10-25	1,937	1,957	1,932	1,941	129,500	970.50
2016-10-24	1,942	1,947	1,921	1,930	257,400	965
2016-10-21	1,948	1,957	1,928	1,937	300,600	968.50
2016-10-20	1,910	1,943	1,903	1,930	186,200	965
2016-10-19	1,898	1,947	1,895	1,912	317,200	956
2016-10-17	1,859	1,888	1,850	1,867	224,800	933.50
2016-10-13	1,795	1,831	1,791	1,826	222,900	913
2016-10-12	1,755	1,804	1,751	1,784	219,500	892
2016-10-11	1,761	1,798	1,760	1,768	116,100	884
2016-10-07	1,802	1,804	1,768	1,774	147,900	887
2016-10-06	1,812	1,812	1,789	1,801	156,100	900.50
2016-10-05	1,794	1,818	1,787	1,801	145,200	900.50
2016-10-04	1,775	1,782	1,765	1,780	116,500	890
2016-10-03	1,759	1,786	1,737	1,770	159,300	885
2016-09-30	1,748	1,762	1,723	1,758	184,000	879
2016-09-29	1,778	1,792	1,771	1,781	101,700	890.50
2016-09-28	1,770	1,786	1,751	1,778	176,800	889
2016-09-27	1,754	1,793	1,732	1,792	236,100	896
2016-09-26	1,797	1,798	1,776	1,781	74,300	890.50
2016-09-23	1,787	1,801	1,771	1,798	97,500	899
2016-09-21	1,766	1,797	1,734	1,793	149,200	896.50
2016-09-20	1,740	1,766	1,715	1,754	238,900	877
2016-09-16	1,761	1,766	1,741	1,748	141,700	874
2016-09-15	1,751	1,752	1,735	1,745	147,000	872.50
2016-09-14	1,792	1,815	1,755	1,757	178,700	878.50
2016-09-13	1,802	1,819	1,793	1,805	117,300	902.50
2016-09-12	1,785	1,799	1,771	1,776	186,400	888
2016-09-09	1,822	1,832	1,798	1,818	249,000	909
2016-09-08	1,850	1,856	1,827	1,841	248,800	920.50
2016-09-07	1,846	1,865	1,836	1,852	340,200	926
2016-09-06	1,801	1,851	1,795	1,833	636,500	916.50
2016-09-05	1,790	1,790	1,758	1,761	172,600	880.50
2016-09-02	1,795	1,808	1,771	1,776	140,700	888
2016-09-01	1,794	1,812	1,782	1,803	87,000	901.50
2016-08-31	1,802	1,804	1,781	1,789	135,300	894.50
2016-08-30	1,808	1,809	1,780	1,780	86,800	890
2016-08-29	1,821	1,845	1,809	1,824	229,600	912
2016-08-26	1,797	1,814	1,766	1,773	174,500	886.50
2016-08-25	1,789	1,810	1,767	1,782	146,000	891
2016-08-24	1,790	1,811	1,780	1,780	95,500	890
2016-08-23	1,773	1,793	1,765	1,772	90,900	886
2016-08-22	1,762	1,775	1,739	1,774	173,700	887
2016-08-19	1,809	1,815	1,734	1,747	408,900	873.50
2016-08-18	1,839	1,852	1,820	1,822	118,400	911
2016-08-17	1,825	1,864	1,825	1,850	235,400	925
2016-08-16	1,867	1,879	1,841	1,841	181,200	920.50
2016-08-15	1,820	1,900	1,819	1,867	297,200	933.50
2016-08-12	1,832	1,840	1,803	1,809	141,900	904.50
2016-08-10	1,846	1,853	1,805	1,810	264,700	905
2016-08-09	1,850	1,869	1,833	1,858	202,100	929
2016-08-08	1,882	1,897	1,839	1,851	219,300	925.50
2016-08-05	1,976	1,976	1,851	1,858	298,100	929
2016-08-04	1,865	1,894	1,848	1,870	204,900	935
2016-08-03	1,865	1,877	1,851	1,855	313,400	927.50
2016-08-02	1,908	1,955	1,904	1,911	429,200	955.50
2016-08-01	1,946	1,946	1,894	1,927	741,800	963.50
2016-07-29	2,005	2,064	1,882	1,952	1,060,900	976
2016-07-28	1,790	2,076	1,749	1,988	1,423,100	994
2016-07-27	1,797	1,834	1,797	1,816	375,000	908
2016-07-26	1,788	1,796	1,758	1,782	307,200	891
2016-07-25	1,774	1,815	1,763	1,780	372,900	890
2016-07-22	1,744	1,785	1,744	1,768	145,100	884
2016-07-21	1,790	1,798	1,758	1,774	308,000	887
2016-07-20	1,750	1,774	1,734	1,772	235,000	886
2016-07-19	1,750	1,770	1,740	1,764	284,200	882
2016-07-15	1,765	1,777	1,748	1,751	370,000	875.50
2016-07-14	1,700	1,783	1,699	1,764	550,900	882
2016-07-13	1,671	1,689	1,643	1,681	404,600	840.50
2016-07-12	1,675	1,681	1,621	1,638	449,800	819
2016-07-11	1,637	1,690	1,607	1,643	921,000	821.50
2016-07-08	1,500	1,503	1,478	1,487	338,600	743.50
2016-07-07	1,516	1,537	1,492	1,493	265,800	746.50
2016-07-06	1,515	1,536	1,496	1,534	288,400	767
2016-07-05	1,579	1,579	1,533	1,542	328,100	771
2016-07-04	1,570	1,606	1,570	1,581	183,000	790.50
2016-07-01	1,590	1,605	1,581	1,597	241,800	798.50
2016-06-30	1,605	1,615	1,566	1,573	276,700	786.50
2016-06-29	1,632	1,632	1,600	1,605	212,500	802.50
2016-06-28	1,591	1,619	1,560	1,604	261,500	802
2016-06-27	1,582	1,613	1,565	1,606	295,700	803
2016-06-24	1,705	1,705	1,533	1,564	471,000	782
2016-06-23	1,670	1,715	1,666	1,694	314,500	847
2016-06-22	1,651	1,667	1,634	1,659	193,600	829.50
2016-06-21	1,668	1,677	1,639	1,673	350,400	836.50
2016-06-20	1,672	1,675	1,651	1,666	279,300	833
2016-06-17	1,666	1,681	1,628	1,639	201,700	819.50
2016-06-16	1,710	1,714	1,643	1,645	222,800	822.50
2016-06-15	1,676	1,734	1,667	1,722	206,900	861
2016-06-14	1,717	1,724	1,681	1,690	249,600	845
2016-06-13	1,776	1,776	1,717	1,722	268,700	861
2016-06-10	1,841	1,841	1,776	1,796	502,600	898
2016-06-09	1,920	1,930	1,851	1,855	322,100	927.50
2016-06-08	1,899	1,917	1,892	1,913	416,200	956.50
2016-06-07	1,896	1,902	1,875	1,901	269,800	950.50
2016-06-06	1,850	1,901	1,826	1,896	519,100	948
2016-06-03	1,844	1,866	1,840	1,865	281,600	932.50
2016-06-02	1,862	1,887	1,841	1,844	438,700	922
2016-06-01	1,889	1,915	1,888	1,899	311,600	949.50
2016-05-31	1,888	1,928	1,888	1,928	280,200	964
2016-05-30	1,886	1,916	1,860	1,911	344,300	955.50
2016-05-27	1,858	1,870	1,833	1,854	294,400	927
2016-05-26	1,882	1,884	1,856	1,857	579,000	928.50
2016-05-25	1,854	1,865	1,848	1,854	364,900	927
2016-05-24	1,828	1,832	1,813	1,821	351,800	910.50
2016-05-23	1,842	1,845	1,809	1,833	231,700	916.50
2016-05-20	1,810	1,852	1,810	1,843	844,300	921.50
2016-05-19	1,833	1,843	1,794	1,800	438,000	900
2016-05-18	1,820	1,824	1,788	1,809	487,500	904.50
2016-05-17	1,834	1,854	1,808	1,820	247,700	910
2016-05-16	1,821	1,837	1,807	1,810	304,500	905
2016-05-13	1,837	1,841	1,802	1,821	516,900	910.50
2016-05-12	1,817	1,828	1,762	1,824	534,200	912
2016-05-11	1,780	1,845	1,772	1,812	539,600	906
2016-05-10	1,764	1,768	1,714	1,745	836,500	872.50
2016-05-09	1,789	1,802	1,751	1,771	894,800	885.50
2016-05-06	1,766	1,779	1,726	1,749	886,000	874.50
2016-05-02	1,841	1,850	1,738	1,741	803,200	870.50
2016-04-28	2,022	2,065	1,800	1,925	1,008,200	962.50
2016-04-27	2,043	2,062	2,005	2,014	424,400	1,007
2016-04-26	2,039	2,067	1,999	2,014	365,400	1,007
2016-04-25	2,030	2,039	1,995	2,013	457,100	1,006.50
2016-04-22	2,061	2,063	1,990	2,020	549,100	1,010
2016-04-21	2,104	2,116	2,062	2,088	296,700	1,044
2016-04-20	2,133	2,133	2,046	2,063	344,900	1,031.50
2016-04-19	2,127	2,161	2,107	2,147	283,800	1,073.50
2016-04-18	2,056	2,107	2,056	2,091	168,800	1,045.50
2016-04-15	2,106	2,134	2,106	2,113	160,800	1,056.50
2016-04-14	2,135	2,150	2,105	2,148	211,500	1,074
2016-04-13	2,090	2,111	2,054	2,091	244,100	1,045.50
2016-04-12	2,069	2,093	2,054	2,071	203,700	1,035.50
2016-04-11	2,081	2,118	2,042	2,075	173,000	1,037.50
2016-04-08	2,042	2,132	2,016	2,100	190,400	1,050
2016-04-07	2,063	2,103	2,054	2,085	146,200	1,042.50
2016-04-06	2,050	2,068	2,028	2,063	172,700	1,031.50
2016-04-05	2,125	2,132	2,060	2,060	189,700	1,030
2016-04-04	2,145	2,184	2,125	2,136	126,200	1,068
2016-04-01	2,199	2,199	2,127	2,136	276,800	1,068
2016-03-31	2,244	2,249	2,201	2,209	325,200	1,104.50
2016-03-30	2,266	2,305	2,230	2,237	312,400	1,118.50
2016-03-29	2,211	2,257	2,199	2,257	175,100	1,128.50
2016-03-28	2,250	2,250	2,197	2,234	242,300	1,117
2016-03-25	2,251	2,266	2,209	2,232	158,800	1,116
2016-03-24	2,221	2,273	2,213	2,252	210,200	1,126
2016-03-23	2,228	2,245	2,211	2,233	205,200	1,116.50
2016-03-22	2,167	2,241	2,167	2,220	378,700	1,110
2016-03-18	2,196	2,196	2,114	2,157	374,700	1,078.50
2016-03-17	2,197	2,219	2,160	2,181	355,300	1,090.50
2016-03-16	2,139	2,174	2,139	2,159	260,600	1,079.50
2016-03-15	2,138	2,189	2,124	2,161	360,300	1,080.50
2016-03-14	2,131	2,177	2,112	2,136	315,900	1,068
2016-03-11	2,101	2,129	2,098	2,101	252,700	1,050.50
2016-03-10	2,124	2,169	2,115	2,151	358,300	1,075.50
2016-03-09	2,106	2,118	2,092	2,102	239,800	1,051
2016-03-08	2,134	2,141	2,100	2,125	268,000	1,062.50
2016-03-07	2,143	2,154	2,124	2,135	280,100	1,067.50
2016-03-04	2,218	2,218	2,114	2,141	525,900	1,070.50
2016-03-03	2,169	2,226	2,161	2,221	552,500	1,110.50
2016-03-02	2,118	2,190	2,069	2,173	543,000	1,086.50
2016-03-01	2,097	2,097	2,040	2,068	331,900	1,034
2016-02-29	2,107	2,167	2,079	2,095	385,700	1,047.50
2016-02-26	2,076	2,176	2,063	2,126	644,600	1,063
2016-02-25	2,001	2,110	2,000	2,065	713,100	1,032.50
2016-02-24	1,941	1,990	1,915	1,968	528,100	984
2016-02-23	1,971	1,990	1,900	1,942	400,100	971
2016-02-22	1,934	1,978	1,934	1,969	327,900	984.50
2016-02-19	1,956	1,973	1,888	1,929	326,300	964.50
2016-02-18	1,973	2,026	1,961	1,985	396,300	992.50
2016-02-17	1,913	1,953	1,885	1,917	360,400	958.50
2016-02-16	1,917	1,973	1,890	1,900	434,600	950
2016-02-15	1,938	1,955	1,829	1,942	861,500	971
2016-02-12	1,757	1,810	1,738	1,741	1,127,900	870.50
2016-02-10	1,961	1,963	1,873	1,909	899,300	954.50
2016-02-09	2,007	2,007	1,888	1,923	984,000	961.50
2016-02-08	2,132	2,133	2,049	2,076	812,500	1,038
2016-02-05	2,201	2,220	2,105	2,168	513,800	1,084
2016-02-04	2,317	2,346	2,239	2,239	319,800	1,119.50
2016-02-03	2,320	2,386	2,303	2,367	540,700	1,183.50
2016-02-02	2,248	2,415	2,181	2,361	1,090,500	1,180.50
2016-02-01	2,204	2,394	2,204	2,296	1,197,600	1,148
2016-01-29	2,622	2,722	2,288	2,704	1,196,800	1,352
2016-01-28	2,439	2,599	2,439	2,572	350,800	1,286
2016-01-27	2,481	2,496	2,455	2,489	143,500	1,244.50
2016-01-26	2,442	2,499	2,442	2,449	157,900	1,224.50
2016-01-25	2,516	2,516	2,450	2,499	161,700	1,249.50
2016-01-22	2,424	2,450	2,380	2,450	267,400	1,225
2016-01-21	2,433	2,470	2,344	2,345	162,100	1,172.50
2016-01-20	2,550	2,609	2,419	2,433	296,700	1,216.50
2016-01-19	2,514	2,551	2,490	2,522	221,900	1,261
2016-01-18	2,534	2,543	2,476	2,506	255,800	1,253
2016-01-15	2,580	2,632	2,566	2,584	277,100	1,292
2016-01-14	2,597	2,597	2,450	2,525	458,200	1,262.50
2016-01-13	2,518	2,631	2,511	2,627	307,000	1,313.50
2016-01-12	2,633	2,650	2,503	2,517	412,500	1,258.50
2016-01-08	2,637	2,673	2,610	2,636	279,400	1,318
2016-01-07	2,699	2,728	2,643	2,661	246,600	1,330.50
2016-01-06	2,755	2,773	2,672	2,699	182,400	1,349.50
2016-01-05	2,748	2,762	2,697	2,732	175,700	1,366
2016-01-04	2,740	2,810	2,706	2,722	248,500	1,361

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