2327 日鉄ソリューションズ(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	3,060	3,070	3,030	3,040	95,300	3,040
2020-12-29	3,040	3,080	3,035	3,065	161,400	3,065
2020-12-28	3,035	3,045	2,977	3,005	167,400	3,005
2020-12-25	3,010	3,025	2,986	3,005	116,700	3,005
2020-12-24	2,979	2,990	2,961	2,980	106,200	2,980
2020-12-23	2,970	3,005	2,958	2,985	119,600	2,985
2020-12-22	2,973	2,979	2,936	2,944	189,500	2,944
2020-12-21	2,945	2,998	2,943	2,993	109,400	2,993
2020-12-18	2,953	2,970	2,944	2,948	122,400	2,948
2020-12-17	2,942	2,972	2,928	2,972	63,500	2,972
2020-12-16	2,975	2,977	2,932	2,947	126,700	2,947
2020-12-15	2,948	2,974	2,948	2,955	100,100	2,955
2020-12-14	2,950	2,968	2,928	2,928	89,900	2,928
2020-12-11	2,935	2,949	2,902	2,939	107,700	2,939
2020-12-10	2,944	2,945	2,919	2,929	92,800	2,929
2020-12-09	2,933	2,951	2,919	2,951	128,000	2,951
2020-12-08	2,952	2,972	2,910	2,935	171,500	2,935
2020-12-07	2,995	3,005	2,952	2,952	129,600	2,952
2020-12-04	2,959	3,005	2,950	3,000	69,800	3,000
2020-12-03	2,983	3,005	2,972	2,978	109,700	2,978
2020-12-02	3,045	3,055	2,994	3,005	161,100	3,005
2020-12-01	3,085	3,105	3,015	3,045	190,500	3,045
2020-11-30	3,120	3,155	3,080	3,085	233,000	3,085
2020-11-27	3,040	3,150	3,040	3,120	217,300	3,120
2020-11-26	2,997	3,055	2,977	3,045	298,200	3,045
2020-11-25	3,050	3,050	2,976	2,977	203,800	2,977
2020-11-24	3,025	3,035	2,997	3,010	207,100	3,010
2020-11-20	3,005	3,015	2,988	3,005	144,300	3,005
2020-11-19	3,010	3,040	3,005	3,015	174,500	3,015
2020-11-18	3,020	3,035	2,995	3,010	172,000	3,010
2020-11-17	3,120	3,120	3,005	3,025	236,100	3,025
2020-11-16	3,150	3,160	3,110	3,120	115,800	3,120
2020-11-13	3,200	3,200	3,150	3,150	157,300	3,150
2020-11-12	3,200	3,235	3,165	3,200	147,900	3,200
2020-11-11	3,200	3,200	3,140	3,170	202,000	3,170
2020-11-10	3,115	3,200	3,115	3,180	201,700	3,180
2020-11-09	3,195	3,245	3,175	3,185	145,000	3,185
2020-11-06	3,175	3,180	3,150	3,155	145,500	3,155
2020-11-05	3,090	3,180	3,080	3,160	161,600	3,160
2020-11-04	3,020	3,070	3,005	3,060	183,600	3,060
2020-11-02	3,020	3,065	2,984	2,992	193,800	2,992
2020-10-30	3,085	3,090	3,035	3,050	226,100	3,050
2020-10-29	3,080	3,170	3,075	3,095	216,400	3,095
2020-10-28	3,070	3,100	2,961	3,090	419,200	3,090
2020-10-27	3,100	3,100	3,005	3,060	316,900	3,060
2020-10-26	3,100	3,165	3,100	3,120	210,800	3,120
2020-10-23	3,065	3,125	3,060	3,100	156,500	3,100
2020-10-22	3,140	3,140	3,070	3,075	179,300	3,075
2020-10-21	3,170	3,180	3,145	3,155	83,300	3,155
2020-10-20	3,180	3,190	3,140	3,145	94,800	3,145
2020-10-19	3,190	3,235	3,185	3,200	84,600	3,200
2020-10-16	3,215	3,225	3,175	3,175	75,700	3,175
2020-10-15	3,255	3,270	3,225	3,230	65,700	3,230
2020-10-14	3,240	3,260	3,215	3,250	106,900	3,250
2020-10-13	3,250	3,250	3,200	3,220	72,200	3,220
2020-10-12	3,220	3,240	3,190	3,230	61,200	3,230
2020-10-09	3,200	3,245	3,195	3,225	111,000	3,225
2020-10-08	3,225	3,230	3,190	3,230	147,100	3,230
2020-10-07	3,235	3,245	3,215	3,230	158,700	3,230
2020-10-06	3,250	3,260	3,230	3,245	127,000	3,245
2020-10-05	3,215	3,260	3,205	3,235	152,300	3,235
2020-10-02	3,240	3,265	3,110	3,145	245,300	3,145
2020-09-30	3,330	3,340	3,240	3,240	202,700	3,240
2020-09-29	3,345	3,360	3,280	3,335	221,100	3,335
2020-09-28	3,295	3,355	3,285	3,340	355,500	3,340
2020-09-25	3,205	3,255	3,175	3,250	253,800	3,250
2020-09-24	3,180	3,230	3,165	3,190	227,400	3,190
2020-09-23	3,180	3,210	3,165	3,200	219,300	3,200
2020-09-18	3,145	3,195	3,130	3,170	361,600	3,170
2020-09-17	3,055	3,120	3,050	3,110	179,700	3,110
2020-09-16	3,015	3,030	2,988	3,030	153,900	3,030
2020-09-15	3,005	3,025	3,000	3,020	112,100	3,020
2020-09-14	3,025	3,030	2,998	3,030	161,900	3,030
2020-09-11	3,025	3,035	2,982	3,025	256,700	3,025
2020-09-10	3,050	3,055	2,996	3,005	293,100	3,005
2020-09-09	3,065	3,070	3,035	3,065	114,200	3,065
2020-09-08	3,010	3,090	3,005	3,090	154,200	3,090
2020-09-07	3,055	3,080	3,030	3,055	134,400	3,055
2020-09-04	3,065	3,065	3,020	3,045	103,200	3,045
2020-09-03	3,150	3,150	3,075	3,090	163,300	3,090
2020-09-02	3,115	3,125	3,080	3,115	133,200	3,115
2020-09-01	3,100	3,125	3,065	3,120	138,100	3,120
2020-08-31	3,125	3,130	3,070	3,085	112,400	3,085
2020-08-28	3,145	3,150	3,020	3,070	256,500	3,070
2020-08-27	3,100	3,120	3,075	3,075	92,400	3,075
2020-08-26	3,125	3,130	3,075	3,080	123,800	3,080
2020-08-25	3,180	3,180	3,125	3,140	139,300	3,140
2020-08-24	3,120	3,125	3,085	3,110	121,300	3,110
2020-08-21	3,120	3,145	3,090	3,120	194,400	3,120
2020-08-20	3,095	3,110	3,055	3,105	189,700	3,105
2020-08-19	3,055	3,120	3,050	3,100	185,900	3,100
2020-08-18	3,055	3,075	3,030	3,065	162,200	3,065
2020-08-17	3,045	3,060	3,015	3,055	105,600	3,055
2020-08-14	3,030	3,065	3,015	3,050	190,300	3,050
2020-08-13	2,969	3,055	2,964	3,015	297,800	3,015
2020-08-12	2,935	2,986	2,920	2,954	317,700	2,954
2020-08-11	2,925	2,943	2,894	2,935	427,300	2,935
2020-08-07	2,877	2,957	2,872	2,928	359,100	2,928
2020-08-06	2,830	2,919	2,827	2,885	413,500	2,885
2020-08-05	2,812	2,853	2,792	2,851	585,600	2,851
2020-08-04	2,877	2,913	2,855	2,883	578,600	2,883
2020-08-03	2,846	2,911	2,831	2,883	459,000	2,883
2020-07-31	2,852	2,913	2,687	2,756	1,181,800	2,756
2020-07-30	3,115	3,165	3,065	3,155	412,500	3,155
2020-07-29	3,065	3,120	3,025	3,105	258,300	3,105
2020-07-28	3,065	3,095	3,040	3,045	134,700	3,045
2020-07-27	2,975	3,090	2,955	3,065	345,300	3,065
2020-07-22	2,989	2,998	2,960	2,989	138,000	2,989
2020-07-21	3,035	3,040	2,984	2,988	193,200	2,988
2020-07-20	2,976	3,015	2,968	2,984	258,300	2,984
2020-07-17	2,920	2,947	2,912	2,944	247,700	2,944
2020-07-16	2,899	2,947	2,880	2,916	351,400	2,916
2020-07-15	2,856	2,879	2,833	2,865	238,700	2,865
2020-07-14	2,835	2,869	2,826	2,832	345,900	2,832
2020-07-13	2,870	2,880	2,837	2,860	361,500	2,860
2020-07-10	2,895	2,919	2,834	2,839	239,600	2,839
2020-07-09	2,928	2,938	2,882	2,892	264,800	2,892
2020-07-08	2,939	2,961	2,931	2,943	184,700	2,943
2020-07-07	2,992	2,993	2,953	2,975	186,500	2,975
2020-07-06	3,020	3,055	2,982	2,998	185,600	2,998
2020-07-03	2,970	2,993	2,949	2,978	182,400	2,978
2020-07-02	2,951	2,964	2,907	2,941	175,900	2,941
2020-07-01	2,945	3,010	2,934	2,937	273,500	2,937
2020-06-30	2,986	2,986	2,924	2,945	240,300	2,945
2020-06-29	2,942	2,958	2,898	2,914	225,200	2,914
2020-06-26	2,968	2,975	2,940	2,966	197,900	2,966
2020-06-25	2,935	2,954	2,906	2,922	179,600	2,922
2020-06-24	2,991	2,991	2,952	2,966	157,300	2,966
2020-06-23	2,994	3,010	2,928	2,955	183,900	2,955
2020-06-22	2,915	2,964	2,904	2,945	263,000	2,945
2020-06-19	2,947	2,949	2,905	2,905	287,900	2,905
2020-06-18	2,944	2,946	2,895	2,926	161,600	2,926
2020-06-17	2,942	2,979	2,915	2,947	179,300	2,947
2020-06-16	2,919	2,971	2,884	2,942	297,300	2,942
2020-06-15	2,910	2,912	2,824	2,824	227,100	2,824
2020-06-12	2,834	2,928	2,805	2,892	329,700	2,892
2020-06-11	2,971	3,015	2,929	2,930	306,700	2,930
2020-06-10	2,966	2,996	2,962	2,989	233,900	2,989
2020-06-09	3,000	3,015	2,962	2,992	238,100	2,992
2020-06-08	3,015	3,020	2,970	3,015	413,400	3,015
2020-06-05	3,020	3,025	2,970	3,000	309,200	3,000
2020-06-04	3,140	3,140	3,015	3,060	341,500	3,060
2020-06-03	3,120	3,150	3,095	3,100	347,000	3,100
2020-06-02	3,075	3,090	3,025	3,075	269,400	3,075
2020-06-01	2,995	3,020	2,956	3,005	244,300	3,005
2020-05-29	2,912	2,952	2,897	2,952	341,700	2,952
2020-05-28	2,839	2,918	2,809	2,912	356,800	2,912
2020-05-27	2,886	2,886	2,824	2,851	286,600	2,851
2020-05-26	2,860	2,870	2,810	2,856	258,900	2,856
2020-05-25	2,799	2,825	2,762	2,825	163,800	2,825
2020-05-22	2,832	2,838	2,756	2,764	280,000	2,764
2020-05-21	2,815	2,834	2,788	2,832	308,900	2,832
2020-05-20	2,746	2,780	2,737	2,777	208,800	2,777
2020-05-19	2,787	2,790	2,715	2,737	205,800	2,737
2020-05-18	2,748	2,765	2,722	2,730	274,000	2,730
2020-05-15	2,653	2,709	2,640	2,686	317,600	2,686
2020-05-14	2,690	2,724	2,635	2,638	374,100	2,638
2020-05-13	2,679	2,704	2,660	2,704	209,200	2,704
2020-05-12	2,720	2,724	2,681	2,703	218,300	2,703
2020-05-11	2,748	2,775	2,709	2,725	277,100	2,725
2020-05-08	2,695	2,753	2,657	2,738	472,500	2,738
2020-05-07	2,582	2,650	2,563	2,646	394,200	2,646
2020-05-01	2,679	2,740	2,612	2,625	610,200	2,625
2020-04-30	2,823	2,836	2,679	2,697	953,000	2,697
2020-04-28	2,803	2,932	2,802	2,923	239,100	2,923
2020-04-27	2,857	2,872	2,823	2,847	336,900	2,847
2020-04-24	2,730	2,876	2,728	2,869	338,700	2,869
2020-04-23	2,739	2,788	2,733	2,739	303,300	2,739
2020-04-22	2,689	2,728	2,659	2,718	186,100	2,718
2020-04-21	2,725	2,759	2,705	2,720	272,500	2,720
2020-04-20	2,700	2,776	2,689	2,775	177,000	2,775
2020-04-17	2,782	2,801	2,716	2,731	246,500	2,731
2020-04-16	2,704	2,749	2,703	2,732	146,900	2,732
2020-04-15	2,712	2,779	2,689	2,738	270,300	2,738
2020-04-14	2,663	2,728	2,652	2,713	131,000	2,713
2020-04-13	2,661	2,694	2,641	2,671	165,400	2,671
2020-04-10	2,677	2,690	2,600	2,668	290,800	2,668
2020-04-09	2,661	2,661	2,614	2,657	244,000	2,657
2020-04-08	2,576	2,625	2,550	2,600	297,600	2,600
2020-04-07	2,503	2,579	2,499	2,555	297,800	2,555
2020-04-06	2,373	2,469	2,371	2,453	358,400	2,453
2020-04-03	2,440	2,493	2,365	2,386	153,600	2,386
2020-04-02	2,391	2,518	2,391	2,452	240,400	2,452
2020-04-01	2,561	2,608	2,465	2,490	231,400	2,490
2020-03-31	2,680	2,696	2,594	2,632	279,200	2,632
2020-03-30	2,686	2,709	2,607	2,686	326,600	2,686
2020-03-27	2,730	2,778	2,688	2,745	423,900	2,745
2020-03-26	2,719	2,786	2,666	2,680	422,500	2,680
2020-03-25	2,690	2,773	2,685	2,769	387,800	2,769
2020-03-24	2,600	2,709	2,570	2,640	340,600	2,640
2020-03-23	2,354	2,567	2,301	2,550	660,100	2,550
2020-03-19	2,521	2,521	2,234	2,254	429,100	2,254
2020-03-18	2,527	2,588	2,421	2,421	398,300	2,421
2020-03-17	2,491	2,566	2,398	2,513	618,100	2,513
2020-03-16	2,550	2,597	2,441	2,441	480,200	2,441
2020-03-13	2,472	2,602	2,395	2,550	619,000	2,550
2020-03-12	2,699	2,735	2,624	2,672	574,200	2,672
2020-03-11	2,799	2,836	2,749	2,749	580,000	2,749
2020-03-10	2,639	2,758	2,556	2,737	601,600	2,737
2020-03-09	2,783	2,806	2,677	2,689	329,300	2,689
2020-03-06	2,891	2,901	2,846	2,878	293,000	2,878
2020-03-05	2,971	2,980	2,918	2,941	351,700	2,941
2020-03-04	2,937	2,971	2,918	2,923	1,027,800	2,923
2020-03-03	3,065	3,070	2,937	2,962	536,000	2,962
2020-03-02	2,978	3,085	2,959	3,040	401,100	3,040
2020-02-28	3,000	3,055	2,956	2,992	668,000	2,992
2020-02-27	3,195	3,200	3,065	3,080	457,000	3,080
2020-02-26	3,250	3,275	3,190	3,210	378,600	3,210
2020-02-25	3,180	3,335	3,175	3,245	444,200	3,245
2020-02-21	3,320	3,410	3,320	3,360	396,700	3,360
2020-02-20	3,370	3,400	3,305	3,335	513,200	3,335
2020-02-19	3,330	3,360	3,310	3,320	432,800	3,320
2020-02-18	3,245	3,290	3,215	3,270	472,900	3,270
2020-02-17	3,170	3,275	3,170	3,235	379,100	3,235
2020-02-14	3,295	3,305	3,225	3,235	779,000	3,235
2020-02-13	3,295	3,350	3,270	3,340	370,100	3,340
2020-02-12	3,270	3,305	3,225	3,250	635,900	3,250
2020-02-10	3,295	3,320	3,245	3,305	687,300	3,305
2020-02-07	3,325	3,370	3,105	3,275	1,447,000	3,275
2020-02-06	3,465	3,505	3,415	3,465	433,700	3,465
2020-02-05	3,375	3,430	3,340	3,415	364,300	3,415
2020-02-04	3,240	3,325	3,240	3,325	265,800	3,325
2020-02-03	3,170	3,265	3,165	3,230	397,500	3,230
2020-01-31	3,185	3,285	3,175	3,255	531,800	3,255
2020-01-30	3,275	3,275	3,145	3,195	447,800	3,195
2020-01-29	3,350	3,350	3,245	3,290	253,000	3,290
2020-01-28	3,345	3,410	3,310	3,320	378,500	3,320
2020-01-27	3,180	3,370	3,170	3,345	856,400	3,345
2020-01-24	3,495	3,545	3,385	3,455	544,000	3,455
2020-01-23	3,565	3,620	3,485	3,500	586,300	3,500
2020-01-22	3,755	3,795	3,480	3,510	1,291,100	3,510
2020-01-21	3,780	3,780	3,720	3,780	159,300	3,780
2020-01-20	3,795	3,820	3,765	3,795	142,100	3,795
2020-01-17	3,830	3,830	3,760	3,760	156,100	3,760
2020-01-16	3,755	3,780	3,735	3,760	165,100	3,760
2020-01-15	3,775	3,795	3,725	3,755	225,800	3,755
2020-01-14	3,850	3,875	3,775	3,820	211,600	3,820
2020-01-10	3,780	3,840	3,780	3,825	133,800	3,825
2020-01-09	3,730	3,755	3,705	3,745	157,500	3,745
2020-01-08	3,660	3,700	3,605	3,700	224,300	3,700
2020-01-07	3,690	3,715	3,660	3,700	232,200	3,700
2020-01-06	3,560	3,615	3,555	3,580	148,000	3,580

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