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
2017-12-29	3,030	3,100	3,025	3,085	215,200	1,542.50
2017-12-28	3,060	3,070	3,005	3,020	173,400	1,510
2017-12-27	3,120	3,125	3,060	3,065	105,400	1,532.50
2017-12-26	3,075	3,095	3,060	3,085	148,100	1,542.50
2017-12-25	3,040	3,045	3,015	3,025	54,700	1,512.50
2017-12-22	3,050	3,050	3,015	3,035	91,200	1,517.50
2017-12-21	3,030	3,060	3,005	3,045	173,000	1,522.50
2017-12-20	2,959	3,050	2,955	3,030	296,500	1,515
2017-12-19	2,954	2,980	2,931	2,965	236,600	1,482.50
2017-12-18	2,927	2,965	2,900	2,950	229,700	1,475
2017-12-15	2,881	2,922	2,870	2,903	162,800	1,451.50
2017-12-14	2,902	2,921	2,880	2,912	213,100	1,456
2017-12-13	2,915	2,922	2,875	2,895	183,400	1,447.50
2017-12-12	2,865	2,890	2,863	2,883	109,000	1,441.50
2017-12-11	2,860	2,864	2,828	2,864	104,200	1,432
2017-12-08	2,810	2,855	2,806	2,841	276,500	1,420.50
2017-12-07	2,774	2,835	2,773	2,829	213,500	1,414.50
2017-12-06	2,810	2,820	2,739	2,742	141,800	1,371
2017-12-05	2,805	2,828	2,774	2,818	155,000	1,409
2017-12-04	2,833	2,864	2,805	2,805	161,000	1,402.50
2017-12-01	2,914	2,934	2,826	2,833	328,300	1,416.50
2017-11-30	2,880	2,920	2,847	2,902	568,800	1,451
2017-11-29	2,769	2,839	2,753	2,834	328,900	1,417
2017-11-28	2,737	2,758	2,706	2,746	214,800	1,373
2017-11-27	2,707	2,765	2,707	2,754	225,200	1,377
2017-11-24	2,719	2,724	2,702	2,708	120,700	1,354
2017-11-22	2,735	2,737	2,712	2,727	139,300	1,363.50
2017-11-21	2,731	2,741	2,712	2,719	144,000	1,359.50
2017-11-20	2,693	2,747	2,685	2,741	230,700	1,370.50
2017-11-17	2,700	2,713	2,683	2,703	345,800	1,351.50
2017-11-16	2,598	2,684	2,588	2,665	287,600	1,332.50
2017-11-15	2,639	2,650	2,605	2,611	370,900	1,305.50
2017-11-13	2,732	2,736	2,684	2,684	157,400	1,342
2017-11-10	2,710	2,752	2,702	2,739	166,500	1,369.50
2017-11-09	2,780	2,809	2,728	2,754	246,400	1,377
2017-11-08	2,765	2,800	2,759	2,772	141,000	1,386
2017-11-07	2,725	2,790	2,708	2,784	351,400	1,392
2017-11-06	2,752	2,783	2,732	2,746	234,400	1,373
2017-11-02	2,785	2,785	2,735	2,763	248,700	1,381.50
2017-11-01	2,738	2,799	2,716	2,793	502,300	1,396.50
2017-10-31	2,691	2,761	2,687	2,744	651,900	1,372
2017-10-30	2,808	2,809	2,648	2,671	1,344,800	1,335.50
2017-10-27	2,548	2,687	2,515	2,670	1,387,700	1,335
2017-10-26	2,492	2,507	2,480	2,482	254,400	1,241
2017-10-25	2,550	2,555	2,497	2,505	361,900	1,252.50
2017-10-24	2,540	2,548	2,518	2,548	268,000	1,274
2017-10-23	2,596	2,596	2,555	2,560	213,000	1,280
2017-10-20	2,563	2,586	2,553	2,582	241,700	1,291
2017-10-19	2,570	2,575	2,546	2,555	165,100	1,277.50
2017-10-18	2,515	2,569	2,506	2,562	265,400	1,281
2017-10-17	2,516	2,532	2,502	2,516	205,000	1,258
2017-10-16	2,455	2,515	2,445	2,507	243,300	1,253.50
2017-10-13	2,420	2,444	2,420	2,434	142,900	1,217
2017-10-12	2,431	2,445	2,421	2,425	127,200	1,212.50
2017-10-11	2,427	2,435	2,414	2,428	247,100	1,214
2017-10-10	2,440	2,456	2,430	2,434	242,200	1,217
2017-10-06	2,496	2,499	2,441	2,442	248,600	1,221
2017-10-05	2,486	2,517	2,474	2,484	256,700	1,242
2017-10-04	2,502	2,510	2,462	2,465	174,300	1,232.50
2017-10-03	2,475	2,495	2,470	2,482	189,400	1,241
2017-10-02	2,491	2,515	2,466	2,469	152,000	1,234.50
2017-09-29	2,494	2,509	2,474	2,482	257,600	1,241
2017-09-28	2,464	2,493	2,453	2,487	165,200	1,243.50
2017-09-27	2,470	2,494	2,457	2,471	236,500	1,235.50
2017-09-26	2,481	2,495	2,468	2,481	209,600	1,240.50
2017-09-25	2,460	2,488	2,451	2,484	172,200	1,242
2017-09-22	2,450	2,474	2,427	2,437	191,600	1,218.50
2017-09-21	2,454	2,472	2,431	2,433	215,500	1,216.50
2017-09-20	2,504	2,506	2,450	2,454	231,200	1,227
2017-09-19	2,465	2,508	2,459	2,502	353,200	1,251
2017-09-15	2,426	2,460	2,415	2,431	305,500	1,215.50
2017-09-14	2,440	2,472	2,424	2,445	343,600	1,222.50
2017-09-13	2,405	2,470	2,396	2,427	419,800	1,213.50
2017-09-12	2,399	2,405	2,375	2,382	192,400	1,191
2017-09-11	2,344	2,392	2,339	2,371	182,300	1,185.50
2017-09-08	2,348	2,368	2,323	2,332	286,000	1,166
2017-09-07	2,312	2,369	2,312	2,354	322,600	1,177
2017-09-06	2,297	2,314	2,283	2,304	181,300	1,152
2017-09-05	2,351	2,368	2,302	2,315	264,000	1,157.50
2017-09-04	2,367	2,371	2,342	2,343	182,000	1,171.50
2017-09-01	2,366	2,387	2,354	2,379	176,600	1,189.50
2017-08-31	2,344	2,388	2,344	2,361	255,200	1,180.50
2017-08-30	2,322	2,343	2,309	2,338	586,100	1,169
2017-08-29	2,312	2,329	2,299	2,318	260,600	1,159
2017-08-28	2,325	2,327	2,282	2,320	214,400	1,160
2017-08-25	2,291	2,328	2,267	2,320	331,400	1,160
2017-08-24	2,332	2,354	2,309	2,310	171,300	1,155
2017-08-23	2,331	2,365	2,310	2,336	209,000	1,168
2017-08-22	2,347	2,366	2,304	2,326	355,700	1,163
2017-08-21	2,352	2,380	2,342	2,358	157,000	1,179
2017-08-18	2,368	2,377	2,346	2,346	218,800	1,173
2017-08-17	2,412	2,431	2,402	2,402	140,000	1,201
2017-08-16	2,416	2,431	2,407	2,408	153,400	1,204
2017-08-15	2,421	2,449	2,402	2,416	192,300	1,208
2017-08-14	2,365	2,421	2,359	2,411	222,200	1,205.50
2017-08-10	2,414	2,423	2,386	2,400	187,900	1,200
2017-08-09	2,418	2,429	2,393	2,415	272,000	1,207.50
2017-08-08	2,433	2,440	2,407	2,420	282,500	1,210
2017-08-07	2,463	2,463	2,402	2,422	467,700	1,211
2017-08-04	2,410	2,496	2,410	2,483	609,500	1,241.50
2017-08-03	2,383	2,416	2,375	2,410	363,000	1,205
2017-08-02	2,362	2,417	2,351	2,408	525,400	1,204
2017-08-01	2,382	2,384	2,308	2,364	1,049,200	1,182
2017-07-31	2,380	2,385	2,290	2,323	1,084,900	1,161.50
2017-07-28	2,500	2,542	2,210	2,397	1,710,400	1,198.50
2017-07-27	2,496	2,524	2,486	2,496	310,900	1,248
2017-07-26	2,545	2,550	2,471	2,488	368,600	1,244
2017-07-25	2,583	2,583	2,534	2,536	195,400	1,268
2017-07-24	2,588	2,595	2,561	2,583	137,200	1,291.50
2017-07-21	2,618	2,621	2,588	2,592	149,100	1,296
2017-07-20	2,619	2,636	2,609	2,622	134,400	1,311
2017-07-19	2,611	2,639	2,603	2,624	132,300	1,312
2017-07-18	2,602	2,632	2,600	2,622	116,500	1,311
2017-07-14	2,655	2,664	2,620	2,621	193,400	1,310.50
2017-07-13	2,646	2,671	2,641	2,663	206,000	1,331.50
2017-07-12	2,653	2,677	2,633	2,636	220,300	1,318
2017-07-11	2,605	2,667	2,584	2,661	356,900	1,330.50
2017-07-10	2,577	2,611	2,573	2,587	458,300	1,293.50
2017-07-07	2,565	2,569	2,544	2,555	262,200	1,277.50
2017-07-06	2,587	2,603	2,568	2,584	311,000	1,292
2017-07-05	2,610	2,610	2,567	2,591	303,100	1,295.50
2017-07-04	2,664	2,667	2,606	2,610	151,000	1,305
2017-07-03	2,677	2,684	2,639	2,662	231,000	1,331
2017-06-30	2,688	2,688	2,638	2,670	211,200	1,335
2017-06-29	2,691	2,722	2,675	2,721	293,600	1,360.50
2017-06-28	2,735	2,744	2,679	2,682	219,100	1,341
2017-06-27	2,750	2,754	2,718	2,737	129,500	1,368.50
2017-06-26	2,731	2,746	2,730	2,739	119,600	1,369.50
2017-06-23	2,751	2,782	2,725	2,730	283,300	1,365
2017-06-22	2,730	2,759	2,717	2,749	209,400	1,374.50
2017-06-21	2,687	2,735	2,687	2,726	207,800	1,363
2017-06-20	2,645	2,694	2,645	2,690	222,500	1,345
2017-06-19	2,647	2,672	2,643	2,645	175,100	1,322.50
2017-06-16	2,676	2,690	2,635	2,646	254,600	1,323
2017-06-15	2,673	2,686	2,657	2,677	280,600	1,338.50
2017-06-14	2,717	2,736	2,687	2,687	187,500	1,343.50
2017-06-13	2,668	2,717	2,668	2,703	330,500	1,351.50
2017-06-12	2,613	2,688	2,591	2,676	384,400	1,338
2017-06-09	2,637	2,666	2,615	2,616	231,600	1,308
2017-06-08	2,650	2,665	2,629	2,652	179,100	1,326
2017-06-07	2,654	2,654	2,624	2,645	199,400	1,322.50
2017-06-06	2,670	2,670	2,630	2,643	286,900	1,321.50
2017-06-05	2,650	2,682	2,639	2,675	291,300	1,337.50
2017-06-02	2,704	2,713	2,642	2,649	442,300	1,324.50
2017-06-01	2,664	2,686	2,658	2,684	236,600	1,342
2017-05-31	2,659	2,672	2,639	2,656	348,500	1,328
2017-05-30	2,640	2,673	2,636	2,659	366,300	1,329.50
2017-05-29	2,632	2,658	2,620	2,628	212,300	1,314
2017-05-26	2,647	2,652	2,632	2,645	182,300	1,322.50
2017-05-25	2,635	2,663	2,630	2,648	327,900	1,324
2017-05-24	2,665	2,669	2,631	2,645	278,000	1,322.50
2017-05-23	2,605	2,664	2,605	2,649	395,100	1,324.50
2017-05-22	2,592	2,619	2,577	2,614	215,300	1,307
2017-05-19	2,639	2,645	2,603	2,603	298,400	1,301.50
2017-05-18	2,545	2,625	2,545	2,624	502,500	1,312
2017-05-17	2,564	2,603	2,564	2,580	347,800	1,290
2017-05-16	2,600	2,610	2,580	2,585	296,500	1,292.50
2017-05-15	2,460	2,556	2,460	2,555	354,600	1,277.50
2017-05-12	2,568	2,577	2,550	2,560	178,900	1,280
2017-05-11	2,568	2,591	2,561	2,564	197,100	1,282
2017-05-10	2,530	2,560	2,520	2,553	474,500	1,276.50
2017-05-09	2,503	2,538	2,501	2,502	315,800	1,251
2017-05-08	2,517	2,534	2,506	2,528	522,900	1,264
2017-05-02	2,483	2,504	2,464	2,479	370,500	1,239.50
2017-05-01	2,453	2,537	2,451	2,483	801,500	1,241.50
2017-04-28	2,260	2,458	2,223	2,440	1,268,200	1,220
2017-04-27	2,252	2,269	2,244	2,263	319,700	1,131.50
2017-04-26	2,265	2,274	2,247	2,256	293,900	1,128
2017-04-25	2,235	2,252	2,222	2,249	246,800	1,124.50
2017-04-24	2,230	2,258	2,215	2,250	405,800	1,125
2017-04-21	2,219	2,221	2,201	2,211	254,600	1,105.50
2017-04-20	2,244	2,246	2,206	2,218	419,500	1,109
2017-04-19	2,169	2,220	2,148	2,218	459,600	1,109
2017-04-18	2,177	2,191	2,154	2,169	386,900	1,084.50
2017-04-17	2,137	2,172	2,137	2,167	258,600	1,083.50
2017-04-14	2,150	2,172	2,135	2,142	336,600	1,071
2017-04-13	2,154	2,165	2,131	2,155	420,000	1,077.50
2017-04-12	2,187	2,199	2,168	2,179	370,800	1,089.50
2017-04-11	2,218	2,226	2,193	2,202	250,300	1,101
2017-04-10	2,233	2,255	2,214	2,244	279,600	1,122
2017-04-07	2,236	2,250	2,209	2,225	520,900	1,112.50
2017-04-06	2,245	2,254	2,189	2,200	414,400	1,100
2017-04-05	2,244	2,278	2,221	2,271	676,000	1,135.50
2017-04-04	2,301	2,327	2,277	2,307	794,400	1,153.50
2017-04-03	2,410	2,445	2,366	2,370	286,700	1,185
2017-03-31	2,440	2,456	2,406	2,406	372,500	1,203
2017-03-30	2,426	2,430	2,398	2,398	167,200	1,199
2017-03-29	2,459	2,460	2,396	2,422	282,100	1,211
2017-03-28	2,373	2,438	2,364	2,421	278,700	1,210.50
2017-03-27	2,386	2,397	2,351	2,358	139,000	1,179
2017-03-24	2,382	2,413	2,369	2,400	181,500	1,200
2017-03-23	2,367	2,400	2,351	2,391	420,700	1,195.50
2017-03-22	2,366	2,404	2,361	2,398	314,300	1,199
2017-03-21	2,392	2,409	2,380	2,396	212,300	1,198
2017-03-17	2,354	2,411	2,354	2,408	256,300	1,204
2017-03-16	2,332	2,361	2,301	2,352	246,900	1,176
2017-03-15	2,363	2,370	2,344	2,355	197,800	1,177.50
2017-03-14	2,362	2,376	2,358	2,364	132,800	1,182
2017-03-13	2,379	2,392	2,362	2,364	183,800	1,182
2017-03-10	2,393	2,393	2,358	2,379	198,900	1,189.50
2017-03-09	2,364	2,364	2,339	2,351	146,500	1,175.50
2017-03-08	2,316	2,356	2,316	2,351	227,400	1,175.50
2017-03-07	2,310	2,316	2,297	2,312	98,200	1,156
2017-03-06	2,293	2,318	2,293	2,310	128,100	1,155
2017-03-03	2,289	2,309	2,288	2,300	185,000	1,150
2017-03-02	2,302	2,310	2,273	2,279	149,800	1,139.50
2017-03-01	2,275	2,275	2,251	2,267	177,200	1,133.50
2017-02-28	2,290	2,305	2,273	2,273	345,100	1,136.50
2017-02-27	2,248	2,260	2,223	2,250	215,700	1,125
2017-02-24	2,246	2,277	2,238	2,271	193,400	1,135.50
2017-02-23	2,263	2,264	2,229	2,255	181,400	1,127.50
2017-02-22	2,276	2,284	2,253	2,264	145,400	1,132
2017-02-21	2,271	2,288	2,262	2,283	126,600	1,141.50
2017-02-20	2,272	2,293	2,248	2,285	199,000	1,142.50
2017-02-17	2,295	2,305	2,274	2,298	157,700	1,149
2017-02-16	2,299	2,327	2,291	2,308	174,800	1,154
2017-02-15	2,290	2,323	2,289	2,292	140,400	1,146
2017-02-14	2,301	2,324	2,273	2,275	143,800	1,137.50
2017-02-13	2,300	2,316	2,269	2,297	209,000	1,148.50
2017-02-10	2,280	2,285	2,263	2,271	206,900	1,135.50
2017-02-09	2,290	2,290	2,241	2,246	253,900	1,123
2017-02-08	2,314	2,321	2,282	2,291	225,000	1,145.50
2017-02-07	2,338	2,338	2,300	2,312	239,200	1,156
2017-02-06	2,357	2,405	2,349	2,354	325,400	1,177
2017-02-03	2,344	2,383	2,320	2,321	419,800	1,160.50
2017-02-02	2,300	2,357	2,298	2,332	509,100	1,166
2017-02-01	2,267	2,309	2,235	2,274	666,300	1,137
2017-01-31	2,129	2,316	2,111	2,237	972,000	1,118.50
2017-01-30	2,100	2,180	2,096	2,179	414,500	1,089.50
2017-01-27	2,103	2,106	2,087	2,100	119,500	1,050
2017-01-26	2,065	2,104	2,056	2,102	143,600	1,051
2017-01-25	2,070	2,076	2,042	2,048	121,300	1,024
2017-01-24	2,026	2,052	2,017	2,046	126,100	1,023
2017-01-23	2,037	2,052	2,020	2,026	175,700	1,013
2017-01-20	2,053	2,055	2,029	2,044	185,200	1,022
2017-01-19	2,054	2,070	2,049	2,056	131,500	1,028
2017-01-18	2,037	2,056	2,021	2,054	199,600	1,027
2017-01-17	2,132	2,132	2,057	2,063	238,700	1,031.50
2017-01-16	2,142	2,164	2,128	2,138	198,100	1,069
2017-01-13	2,108	2,158	2,104	2,152	135,300	1,076
2017-01-12	2,141	2,149	2,105	2,108	183,100	1,054
2017-01-11	2,120	2,184	2,110	2,158	465,600	1,079
2017-01-10	2,113	2,113	2,072	2,085	169,000	1,042.50
2017-01-06	2,090	2,109	2,077	2,107	144,200	1,053.50
2017-01-05	2,108	2,117	2,089	2,115	194,700	1,057.50
2017-01-04	2,122	2,122	2,093	2,104	203,800	1,052

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