2327 日鉄ソリューションズ(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-303,6503,6503,5853,600103,4003,600
2019-12-273,6203,6403,6103,61590,9003,615
2019-12-263,6553,6753,6303,65084,1003,650
2019-12-253,6853,6953,6603,67051,1003,670
2019-12-243,6903,6953,6503,68576,1003,685
2019-12-233,7203,7353,6803,69069,0003,690
2019-12-203,6203,7103,6153,705248,7003,705
2019-12-193,6453,6753,6253,625171,3003,625
2019-12-183,6253,6453,6053,640174,4003,640
2019-12-173,6403,6403,5803,625483,3003,625
2019-12-163,6203,6853,5903,605598,0003,605
2019-12-133,9253,9353,8003,810225,5003,810
2019-12-123,8903,8953,8453,860137,6003,860
2019-12-113,8453,9153,8403,885128,6003,885
2019-12-103,7653,8653,7603,860143,6003,860
2019-12-093,7603,7953,7253,735187,3003,735
2019-12-063,8053,8053,7403,785149,6003,785
2019-12-053,9003,9103,8003,815176,0003,815
2019-12-043,8053,9053,8053,905186,2003,905
2019-12-033,7803,8403,7703,84090,1003,840
2019-12-023,8053,8353,7953,81069,2003,810
2019-11-293,8253,8303,7853,79079,7003,790
2019-11-283,8053,8353,7853,810112,6003,810
2019-11-273,7953,8653,7903,830174,9003,830
2019-11-263,7553,7653,7203,755107,0003,755
2019-11-253,8203,8203,7253,740128,9003,740
2019-11-223,8003,8203,7753,815147,8003,815
2019-11-213,7503,8003,7003,795195,9003,795
2019-11-203,7053,7353,6853,735116,3003,735
2019-11-193,6503,7203,6503,705197,1003,705
2019-11-183,7103,7203,6503,720164,1003,720
2019-11-153,7053,7253,6803,705162,8003,705
2019-11-143,7053,7353,6803,710128,5003,710
2019-11-133,7003,7553,7003,725258,1003,725
2019-11-123,6453,6753,6303,640164,5003,640
2019-11-113,6353,7003,6303,645225,3003,645
2019-11-083,5953,6253,5803,600295,8003,600
2019-11-073,5203,5253,4803,525287,8003,525
2019-11-063,5803,5803,5203,525218,9003,525
2019-11-053,7503,7853,6103,615281,8003,615
2019-11-013,7203,8203,6953,715336,3003,715
2019-10-313,7053,7753,6553,705419,0003,705
2019-10-303,5203,6453,4553,635703,5003,635
2019-10-293,4953,5403,4703,485401,4003,485
2019-10-283,6153,6153,4853,485312,8003,485
2019-10-253,6253,6403,5903,615165,2003,615
2019-10-243,6103,6253,5903,610259,3003,610
2019-10-233,6353,6403,5353,600279,8003,600
2019-10-213,5803,6503,5803,635162,6003,635
2019-10-183,6003,6053,5453,580229,8003,580
2019-10-173,5903,6353,5703,625168,6003,625
2019-10-163,6653,6653,5803,595229,7003,595
2019-10-153,6603,6603,6103,62584,5003,625
2019-10-113,6153,6603,5803,605218,4003,605
2019-10-103,6553,6653,5903,610173,4003,610
2019-10-093,5503,6553,5353,655210,7003,655
2019-10-083,5853,5853,5503,585169,5003,585
2019-10-073,5953,6003,5603,595117,2003,595
2019-10-043,5753,6053,5303,595202,9003,595
2019-10-033,4703,5453,4603,525261,5003,525
2019-10-023,4553,5553,4553,530190,2003,530
2019-10-013,5753,5803,5253,550190,8003,550
2019-09-303,5353,5653,5003,525142,1003,525
2019-09-273,5703,5803,5253,575167,3003,575
2019-09-263,6503,6703,5853,600197,2003,600
2019-09-253,6253,6753,5903,650154,7003,650
2019-09-243,7303,7603,6203,670197,6003,670
2019-09-203,7603,7753,7303,740263,6003,740
2019-09-193,6903,7153,6353,705338,7003,705
2019-09-183,5653,6503,5653,600222,0003,600
2019-09-173,4653,5553,4503,550217,5003,550
2019-09-133,5203,5303,4703,480257,7003,480
2019-09-123,5603,5603,5153,520249,1003,520
2019-09-113,5503,5553,4653,530300,0003,530
2019-09-103,6403,6553,5553,565233,3003,565
2019-09-093,6253,6803,6153,670252,0003,670
2019-09-063,6203,6203,5453,570148,8003,570
2019-09-053,5803,6603,5603,650147,9003,650
2019-09-043,5553,5753,5303,560203,9003,560
2019-09-033,5253,5453,4803,530194,5003,530
2019-09-023,5353,5603,5153,555138,6003,555
2019-08-303,5103,5503,4803,550247,8003,550
2019-08-293,5753,5753,4603,510149,6003,510
2019-08-283,5653,5953,4853,545200,2003,545
2019-08-273,5753,5853,5403,565211,3003,565
2019-08-263,4153,5253,4103,505174,2003,505
2019-08-233,5003,5153,4703,515163,1003,515
2019-08-223,5253,5453,4453,525230,2003,525
2019-08-213,5803,5803,5153,555114,5003,555
2019-08-203,5303,5903,5003,575193,8003,575
2019-08-193,5153,5253,4453,49062,6003,490
2019-08-163,4403,4903,4153,470169,9003,470
2019-08-153,3753,4653,3653,445178,7003,445
2019-08-143,4303,4803,4253,445211,8003,445
2019-08-133,4353,4503,3303,380270,7003,380
2019-08-093,5253,5453,4803,490103,0003,490
2019-08-083,4653,5003,4103,495200,0003,495
2019-08-073,4153,4253,3503,410327,6003,410
2019-08-063,3753,4953,3703,495280,3003,495
2019-08-053,6003,6003,4603,515347,5003,515
2019-08-023,6503,7103,6103,635299,0003,635
2019-08-013,6603,7353,5553,720407,4003,720
2019-07-313,6003,7053,5603,690689,7003,690
2019-07-303,5403,5403,4353,455183,1003,455
2019-07-293,4553,5103,4503,500134,6003,500
2019-07-263,4103,4653,4053,460205,8003,460
2019-07-253,3953,4553,3853,420174,4003,420
2019-07-243,4353,4503,3803,395233,9003,395
2019-07-233,4403,5203,4403,460131,5003,460
2019-07-223,5053,5053,4503,465120,7003,465
2019-07-193,4753,5403,4453,525132,5003,525
2019-07-183,5003,5403,4303,440162,9003,440
2019-07-173,5053,5253,4803,510173,2003,510
2019-07-163,4703,5053,4403,490105,4003,490
2019-07-123,5003,5003,4803,49067,6003,490
2019-07-113,5303,5353,4953,50574,0003,505
2019-07-103,4853,5103,4403,500153,0003,500
2019-07-093,4853,5103,4653,500145,3003,500
2019-07-083,5003,5053,4503,465131,9003,465
2019-07-053,5453,5503,5003,530166,0003,530
2019-07-043,6103,6103,5453,550123,3003,550
2019-07-033,5403,5903,5353,580248,8003,580
2019-07-023,5703,6103,5403,570316,7003,570
2019-07-013,4903,5253,4453,515189,3003,515
2019-06-283,4103,4503,4053,420159,3003,420
2019-06-273,4053,4153,3753,400135,3003,400
2019-06-263,4053,4253,3553,390252,5003,390
2019-06-253,4353,4853,4053,435238,6003,435
2019-06-243,4503,4903,4153,49099,1003,490
2019-06-213,5553,5603,4603,465416,0003,465
2019-06-203,5353,5503,4903,510176,1003,510
2019-06-193,4803,5653,4703,535225,1003,535
2019-06-183,4103,4803,3953,415137,1003,415
2019-06-173,4503,4503,4003,415142,8003,415
2019-06-143,4403,5003,4203,495158,1003,495
2019-06-133,4303,4603,3853,410126,0003,410
2019-06-123,4653,5203,4453,485166,2003,485
2019-06-113,5003,5203,4553,465190,3003,465
2019-06-103,4103,5103,4103,470201,6003,470
2019-06-073,3253,3753,3253,360116,9003,360
2019-06-063,2853,3753,2803,340201,7003,340
2019-06-053,2553,3453,2553,330173,1003,330
2019-06-043,2853,3053,2103,225213,0003,225
2019-06-033,3453,3553,2703,310169,0003,310
2019-05-313,3403,4103,3303,385271,1003,385
2019-05-303,2753,3453,2753,340203,5003,340
2019-05-293,2953,3353,2703,310172,7003,310
2019-05-283,3203,3503,3003,310183,9003,310
2019-05-273,3503,3803,3153,340165,4003,340
2019-05-243,2853,3603,2853,350263,0003,350
2019-05-233,2953,3603,2803,330260,2003,330
2019-05-223,2053,3153,2053,305406,3003,305
2019-05-213,2753,2853,2353,265175,8003,265
2019-05-203,3453,3453,2803,290199,7003,290
2019-05-173,3303,4003,3303,360369,9003,360
2019-05-163,1103,1203,0553,120168,4003,120
2019-05-153,1453,1553,0953,125157,3003,125
2019-05-143,0703,1403,0253,130176,3003,130
2019-05-133,1703,1953,1053,135206,7003,135
2019-05-103,1353,2253,1303,190304,4003,190
2019-05-093,1403,1853,1153,155316,4003,155
2019-05-083,2003,2303,1403,195404,5003,195
2019-05-073,4603,4603,2303,255895,7003,255
2019-04-262,9372,9952,8872,986326,5002,986
2019-04-252,9302,9552,9162,939290,7002,939
2019-04-242,9032,9592,9002,919372,1002,919
2019-04-232,8462,8842,8392,881316,0002,881
2019-04-222,7782,8622,7712,834496,5002,834
2019-04-192,7812,8102,7732,788292,3002,788
2019-04-182,8832,8832,7922,794212,8002,794
2019-04-172,9402,9422,8752,897216,9002,897
2019-04-162,9562,9792,9362,96397,2002,963
2019-04-152,9592,9802,9342,957174,1002,957
2019-04-122,9512,9592,9252,935124,6002,935
2019-04-112,9652,9912,9572,962131,3002,962
2019-04-102,9152,9602,9012,951138,0002,951
2019-04-092,9422,9572,9212,955100,3002,955
2019-04-082,9532,9562,9232,933111,7002,933
2019-04-052,9412,9712,9412,95584,1002,955
2019-04-042,9702,9832,9502,96382,4002,963
2019-04-032,9763,0052,9592,994151,5002,994
2019-04-023,0503,0552,9812,98694,8002,986
2019-04-013,0153,0552,9983,030194,3003,030
2019-03-293,0103,0252,9702,988171,9002,988
2019-03-282,9602,9852,9432,971150,0002,971
2019-03-272,9503,0352,9503,030223,3003,030
2019-03-262,9302,9662,9132,939267,6002,939
2019-03-252,9192,9192,8772,906117,4002,906
2019-03-222,9652,9802,9412,974225,7002,974
2019-03-202,9592,9612,9072,945216,8002,945
2019-03-192,9973,0102,9332,998240,2002,998
2019-03-182,9923,0002,9532,968265,9002,968
2019-03-152,9953,0002,9672,978200,5002,978
2019-03-143,0203,0202,9472,958156,1002,958
2019-03-133,0053,0052,9512,976150,9002,976
2019-03-122,9943,0152,9802,985198,2002,985
2019-03-112,9122,9522,8862,944222,4002,944
2019-03-082,9592,9632,8512,873331,7002,873
2019-03-073,0253,0252,9562,974165,8002,974
2019-03-063,0403,0402,9903,005174,8003,005
2019-03-053,0603,0602,9963,015197,0003,015
2019-03-043,0203,0853,0003,080280,0003,080
2019-03-012,9603,0252,9603,015217,5003,015
2019-02-282,9062,9652,9002,942287,6002,942
2019-02-272,9272,9482,9002,932412,0002,932
2019-02-262,9953,0052,9332,957288,9002,957
2019-02-252,9853,0052,9712,987253,6002,987
2019-02-222,9803,0102,9662,993185,9002,993
2019-02-213,0103,0152,9542,999246,0002,999
2019-02-203,0403,0552,9682,992254,9002,992
2019-02-192,9993,0502,9913,040109,2003,040
2019-02-183,0503,0653,0003,020165,9003,020
2019-02-153,0103,0102,9762,997118,8002,997
2019-02-143,0153,0452,9973,035120,1003,035
2019-02-133,0553,0703,0153,025170,4003,025
2019-02-122,8812,9762,8812,973177,5002,973
2019-02-082,9032,9142,8502,871183,4002,871
2019-02-072,9722,9842,8452,932612,8002,932
2019-02-063,0703,0903,0053,015250,7003,015
2019-02-053,0953,1503,0153,035564,8003,035
2019-02-043,1403,1953,0253,150716,9003,150
2019-02-012,8782,9222,8382,908350,0002,908
2019-01-312,8002,8682,7922,862276,3002,862
2019-01-302,7932,7982,7562,758206,1002,758
2019-01-292,7752,8112,7422,802157,0002,802
2019-01-282,8242,8532,8122,816232,9002,816
2019-01-252,7702,8432,7622,818261,4002,818
2019-01-242,7222,7742,7162,770245,1002,770
2019-01-232,7072,7422,6732,729273,3002,729
2019-01-222,7482,7522,7032,734221,2002,734
2019-01-212,7292,7562,7122,717211,0002,717
2019-01-182,6682,7182,6422,700255,4002,700
2019-01-172,6002,6712,5942,659322,8002,659
2019-01-162,6392,6392,5732,585313,1002,585
2019-01-152,5552,6542,5482,647388,2002,647
2019-01-112,6412,6612,5922,616341,5002,616
2019-01-102,6602,6682,6152,635266,7002,635
2019-01-092,7212,7562,7032,717433,0002,717
2019-01-082,6862,7392,6862,730220,8002,730
2019-01-072,6312,7092,6162,674231,0002,674
2019-01-042,5902,6022,5502,575152,4002,575

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