2327 日鉄ソリューションズ(株) の時系列データ [2017年度]

日付始値高値安値終値出来高調整後終値
2017-12-293,0303,1003,0253,085215,2003,085
2017-12-283,0603,0703,0053,020173,4003,020
2017-12-273,1203,1253,0603,065105,4003,065
2017-12-263,0753,0953,0603,085148,1003,085
2017-12-253,0403,0453,0153,02554,7003,025
2017-12-223,0503,0503,0153,03591,2003,035
2017-12-213,0303,0603,0053,045173,0003,045
2017-12-202,9593,0502,9553,030296,5003,030
2017-12-192,9542,9802,9312,965236,6002,965
2017-12-182,9272,9652,9002,950229,7002,950
2017-12-152,8812,9222,8702,903162,8002,903
2017-12-142,9022,9212,8802,912213,1002,912
2017-12-132,9152,9222,8752,895183,4002,895
2017-12-122,8652,8902,8632,883109,0002,883
2017-12-112,8602,8642,8282,864104,2002,864
2017-12-082,8102,8552,8062,841276,5002,841
2017-12-072,7742,8352,7732,829213,5002,829
2017-12-062,8102,8202,7392,742141,8002,742
2017-12-052,8052,8282,7742,818155,0002,818
2017-12-042,8332,8642,8052,805161,0002,805
2017-12-012,9142,9342,8262,833328,3002,833
2017-11-302,8802,9202,8472,902568,8002,902
2017-11-292,7692,8392,7532,834328,9002,834
2017-11-282,7372,7582,7062,746214,8002,746
2017-11-272,7072,7652,7072,754225,2002,754
2017-11-242,7192,7242,7022,708120,7002,708
2017-11-222,7352,7372,7122,727139,3002,727
2017-11-212,7312,7412,7122,719144,0002,719
2017-11-202,6932,7472,6852,741230,7002,741
2017-11-172,7002,7132,6832,703345,8002,703
2017-11-162,5982,6842,5882,665287,6002,665
2017-11-152,6392,6502,6052,611370,9002,611
2017-11-132,7322,7362,6842,684157,4002,684
2017-11-102,7102,7522,7022,739166,5002,739
2017-11-092,7802,8092,7282,754246,4002,754
2017-11-082,7652,8002,7592,772141,0002,772
2017-11-072,7252,7902,7082,784351,4002,784
2017-11-062,7522,7832,7322,746234,4002,746
2017-11-022,7852,7852,7352,763248,7002,763
2017-11-012,7382,7992,7162,793502,3002,793
2017-10-312,6912,7612,6872,744651,9002,744
2017-10-302,8082,8092,6482,6711,344,8002,671
2017-10-272,5482,6872,5152,6701,387,7002,670
2017-10-262,4922,5072,4802,482254,4002,482
2017-10-252,5502,5552,4972,505361,9002,505
2017-10-242,5402,5482,5182,548268,0002,548
2017-10-232,5962,5962,5552,560213,0002,560
2017-10-202,5632,5862,5532,582241,7002,582
2017-10-192,5702,5752,5462,555165,1002,555
2017-10-182,5152,5692,5062,562265,4002,562
2017-10-172,5162,5322,5022,516205,0002,516
2017-10-162,4552,5152,4452,507243,3002,507
2017-10-132,4202,4442,4202,434142,9002,434
2017-10-122,4312,4452,4212,425127,2002,425
2017-10-112,4272,4352,4142,428247,1002,428
2017-10-102,4402,4562,4302,434242,2002,434
2017-10-062,4962,4992,4412,442248,6002,442
2017-10-052,4862,5172,4742,484256,7002,484
2017-10-042,5022,5102,4622,465174,3002,465
2017-10-032,4752,4952,4702,482189,4002,482
2017-10-022,4912,5152,4662,469152,0002,469
2017-09-292,4942,5092,4742,482257,6002,482
2017-09-282,4642,4932,4532,487165,2002,487
2017-09-272,4702,4942,4572,471236,5002,471
2017-09-262,4812,4952,4682,481209,6002,481
2017-09-252,4602,4882,4512,484172,2002,484
2017-09-222,4502,4742,4272,437191,6002,437
2017-09-212,4542,4722,4312,433215,5002,433
2017-09-202,5042,5062,4502,454231,2002,454
2017-09-192,4652,5082,4592,502353,2002,502
2017-09-152,4262,4602,4152,431305,5002,431
2017-09-142,4402,4722,4242,445343,6002,445
2017-09-132,4052,4702,3962,427419,8002,427
2017-09-122,3992,4052,3752,382192,4002,382
2017-09-112,3442,3922,3392,371182,3002,371
2017-09-082,3482,3682,3232,332286,0002,332
2017-09-072,3122,3692,3122,354322,6002,354
2017-09-062,2972,3142,2832,304181,3002,304
2017-09-052,3512,3682,3022,315264,0002,315
2017-09-042,3672,3712,3422,343182,0002,343
2017-09-012,3662,3872,3542,379176,6002,379
2017-08-312,3442,3882,3442,361255,2002,361
2017-08-302,3222,3432,3092,338586,1002,338
2017-08-292,3122,3292,2992,318260,6002,318
2017-08-282,3252,3272,2822,320214,4002,320
2017-08-252,2912,3282,2672,320331,4002,320
2017-08-242,3322,3542,3092,310171,3002,310
2017-08-232,3312,3652,3102,336209,0002,336
2017-08-222,3472,3662,3042,326355,7002,326
2017-08-212,3522,3802,3422,358157,0002,358
2017-08-182,3682,3772,3462,346218,8002,346
2017-08-172,4122,4312,4022,402140,0002,402
2017-08-162,4162,4312,4072,408153,4002,408
2017-08-152,4212,4492,4022,416192,3002,416
2017-08-142,3652,4212,3592,411222,2002,411
2017-08-102,4142,4232,3862,400187,9002,400
2017-08-092,4182,4292,3932,415272,0002,415
2017-08-082,4332,4402,4072,420282,5002,420
2017-08-072,4632,4632,4022,422467,7002,422
2017-08-042,4102,4962,4102,483609,5002,483
2017-08-032,3832,4162,3752,410363,0002,410
2017-08-022,3622,4172,3512,408525,4002,408
2017-08-012,3822,3842,3082,3641,049,2002,364
2017-07-312,3802,3852,2902,3231,084,9002,323
2017-07-282,5002,5422,2102,3971,710,4002,397
2017-07-272,4962,5242,4862,496310,9002,496
2017-07-262,5452,5502,4712,488368,6002,488
2017-07-252,5832,5832,5342,536195,4002,536
2017-07-242,5882,5952,5612,583137,2002,583
2017-07-212,6182,6212,5882,592149,1002,592
2017-07-202,6192,6362,6092,622134,4002,622
2017-07-192,6112,6392,6032,624132,3002,624
2017-07-182,6022,6322,6002,622116,5002,622
2017-07-142,6552,6642,6202,621193,4002,621
2017-07-132,6462,6712,6412,663206,0002,663
2017-07-122,6532,6772,6332,636220,3002,636
2017-07-112,6052,6672,5842,661356,9002,661
2017-07-102,5772,6112,5732,587458,3002,587
2017-07-072,5652,5692,5442,555262,2002,555
2017-07-062,5872,6032,5682,584311,0002,584
2017-07-052,6102,6102,5672,591303,1002,591
2017-07-042,6642,6672,6062,610151,0002,610
2017-07-032,6772,6842,6392,662231,0002,662
2017-06-302,6882,6882,6382,670211,2002,670
2017-06-292,6912,7222,6752,721293,6002,721
2017-06-282,7352,7442,6792,682219,1002,682
2017-06-272,7502,7542,7182,737129,5002,737
2017-06-262,7312,7462,7302,739119,6002,739
2017-06-232,7512,7822,7252,730283,3002,730
2017-06-222,7302,7592,7172,749209,4002,749
2017-06-212,6872,7352,6872,726207,8002,726
2017-06-202,6452,6942,6452,690222,5002,690
2017-06-192,6472,6722,6432,645175,1002,645
2017-06-162,6762,6902,6352,646254,6002,646
2017-06-152,6732,6862,6572,677280,6002,677
2017-06-142,7172,7362,6872,687187,5002,687
2017-06-132,6682,7172,6682,703330,5002,703
2017-06-122,6132,6882,5912,676384,4002,676
2017-06-092,6372,6662,6152,616231,6002,616
2017-06-082,6502,6652,6292,652179,1002,652
2017-06-072,6542,6542,6242,645199,4002,645
2017-06-062,6702,6702,6302,643286,9002,643
2017-06-052,6502,6822,6392,675291,3002,675
2017-06-022,7042,7132,6422,649442,3002,649
2017-06-012,6642,6862,6582,684236,6002,684
2017-05-312,6592,6722,6392,656348,5002,656
2017-05-302,6402,6732,6362,659366,3002,659
2017-05-292,6322,6582,6202,628212,3002,628
2017-05-262,6472,6522,6322,645182,3002,645
2017-05-252,6352,6632,6302,648327,9002,648
2017-05-242,6652,6692,6312,645278,0002,645
2017-05-232,6052,6642,6052,649395,1002,649
2017-05-222,5922,6192,5772,614215,3002,614
2017-05-192,6392,6452,6032,603298,4002,603
2017-05-182,5452,6252,5452,624502,5002,624
2017-05-172,5642,6032,5642,580347,8002,580
2017-05-162,6002,6102,5802,585296,5002,585
2017-05-152,4602,5562,4602,555354,6002,555
2017-05-122,5682,5772,5502,560178,9002,560
2017-05-112,5682,5912,5612,564197,1002,564
2017-05-102,5302,5602,5202,553474,5002,553
2017-05-092,5032,5382,5012,502315,8002,502
2017-05-082,5172,5342,5062,528522,9002,528
2017-05-022,4832,5042,4642,479370,5002,479
2017-05-012,4532,5372,4512,483801,5002,483
2017-04-282,2602,4582,2232,4401,268,2002,440
2017-04-272,2522,2692,2442,263319,7002,263
2017-04-262,2652,2742,2472,256293,9002,256
2017-04-252,2352,2522,2222,249246,8002,249
2017-04-242,2302,2582,2152,250405,8002,250
2017-04-212,2192,2212,2012,211254,6002,211
2017-04-202,2442,2462,2062,218419,5002,218
2017-04-192,1692,2202,1482,218459,6002,218
2017-04-182,1772,1912,1542,169386,9002,169
2017-04-172,1372,1722,1372,167258,6002,167
2017-04-142,1502,1722,1352,142336,6002,142
2017-04-132,1542,1652,1312,155420,0002,155
2017-04-122,1872,1992,1682,179370,8002,179
2017-04-112,2182,2262,1932,202250,3002,202
2017-04-102,2332,2552,2142,244279,6002,244
2017-04-072,2362,2502,2092,225520,9002,225
2017-04-062,2452,2542,1892,200414,4002,200
2017-04-052,2442,2782,2212,271676,0002,271
2017-04-042,3012,3272,2772,307794,4002,307
2017-04-032,4102,4452,3662,370286,7002,370
2017-03-312,4402,4562,4062,406372,5002,406
2017-03-302,4262,4302,3982,398167,2002,398
2017-03-292,4592,4602,3962,422282,1002,422
2017-03-282,3732,4382,3642,421278,7002,421
2017-03-272,3862,3972,3512,358139,0002,358
2017-03-242,3822,4132,3692,400181,5002,400
2017-03-232,3672,4002,3512,391420,7002,391
2017-03-222,3662,4042,3612,398314,3002,398
2017-03-212,3922,4092,3802,396212,3002,396
2017-03-172,3542,4112,3542,408256,3002,408
2017-03-162,3322,3612,3012,352246,9002,352
2017-03-152,3632,3702,3442,355197,8002,355
2017-03-142,3622,3762,3582,364132,8002,364
2017-03-132,3792,3922,3622,364183,8002,364
2017-03-102,3932,3932,3582,379198,9002,379
2017-03-092,3642,3642,3392,351146,5002,351
2017-03-082,3162,3562,3162,351227,4002,351
2017-03-072,3102,3162,2972,31298,2002,312
2017-03-062,2932,3182,2932,310128,1002,310
2017-03-032,2892,3092,2882,300185,0002,300
2017-03-022,3022,3102,2732,279149,8002,279
2017-03-012,2752,2752,2512,267177,2002,267
2017-02-282,2902,3052,2732,273345,1002,273
2017-02-272,2482,2602,2232,250215,7002,250
2017-02-242,2462,2772,2382,271193,4002,271
2017-02-232,2632,2642,2292,255181,4002,255
2017-02-222,2762,2842,2532,264145,4002,264
2017-02-212,2712,2882,2622,283126,6002,283
2017-02-202,2722,2932,2482,285199,0002,285
2017-02-172,2952,3052,2742,298157,7002,298
2017-02-162,2992,3272,2912,308174,8002,308
2017-02-152,2902,3232,2892,292140,4002,292
2017-02-142,3012,3242,2732,275143,8002,275
2017-02-132,3002,3162,2692,297209,0002,297
2017-02-102,2802,2852,2632,271206,9002,271
2017-02-092,2902,2902,2412,246253,9002,246
2017-02-082,3142,3212,2822,291225,0002,291
2017-02-072,3382,3382,3002,312239,2002,312
2017-02-062,3572,4052,3492,354325,4002,354
2017-02-032,3442,3832,3202,321419,8002,321
2017-02-022,3002,3572,2982,332509,1002,332
2017-02-012,2672,3092,2352,274666,3002,274
2017-01-312,1292,3162,1112,237972,0002,237
2017-01-302,1002,1802,0962,179414,5002,179
2017-01-272,1032,1062,0872,100119,5002,100
2017-01-262,0652,1042,0562,102143,6002,102
2017-01-252,0702,0762,0422,048121,3002,048
2017-01-242,0262,0522,0172,046126,1002,046
2017-01-232,0372,0522,0202,026175,7002,026
2017-01-202,0532,0552,0292,044185,2002,044
2017-01-192,0542,0702,0492,056131,5002,056
2017-01-182,0372,0562,0212,054199,6002,054
2017-01-172,1322,1322,0572,063238,7002,063
2017-01-162,1422,1642,1282,138198,1002,138
2017-01-132,1082,1582,1042,152135,3002,152
2017-01-122,1412,1492,1052,108183,1002,108
2017-01-112,1202,1842,1102,158465,6002,158
2017-01-102,1132,1132,0722,085169,0002,085
2017-01-062,0902,1092,0772,107144,2002,107
2017-01-052,1082,1172,0892,115194,7002,115
2017-01-042,1222,1222,0932,104203,8002,104

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