鉄人化ホールディングス(2404)の株価時系列情報
鉄人化ホールディングス(2404)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2004/12/30 | 580,000 | 630,000 | 580,000 | 622,000 | 334 |
| 2004/12/29 | 684,000 | 704,000 | 666,000 | 680,000 | 181 |
| 2004/12/28 | 653,000 | 680,000 | 652,000 | 678,000 | 53 |
| 2004/12/27 | 664,000 | 686,000 | 650,000 | 652,000 | 104 |
| 2004/12/24 | 632,000 | 654,000 | 629,000 | 646,000 | 107 |
| 2004/12/22 | 650,000 | 657,000 | 631,000 | 634,000 | 82 |
| 2004/12/21 | 677,000 | 678,000 | 633,000 | 640,000 | 130 |
| 2004/12/20 | 712,000 | 735,000 | 679,000 | 679,000 | 400 |
| 2004/12/17 | 585,000 | 695,000 | 585,000 | 693,000 | 470 |
| 2004/12/16 | 583,000 | 600,000 | 583,000 | 595,000 | 78 |
| 2004/12/15 | 610,000 | 620,000 | 599,000 | 602,000 | 41 |
| 2004/12/14 | 615,000 | 627,000 | 601,000 | 617,000 | 51 |
| 2004/12/13 | 655,000 | 657,000 | 635,000 | 635,000 | 40 |
| 2004/12/10 | 671,000 | 672,000 | 660,000 | 661,000 | 20 |
| 2004/12/09 | 695,000 | 695,000 | 658,000 | 666,000 | 52 |
| 2004/12/08 | 655,000 | 725,000 | 653,000 | 698,000 | 113 |
| 2004/12/07 | 655,000 | 663,000 | 652,000 | 660,000 | 80 |
| 2004/12/06 | 699,000 | 700,000 | 685,000 | 685,000 | 43 |
| 2004/12/03 | 715,000 | 715,000 | 698,000 | 699,000 | 61 |
| 2004/12/02 | 730,000 | 730,000 | 710,000 | 710,000 | 55 |
| 2004/12/01 | 730,000 | 730,000 | 719,000 | 725,000 | 44 |
| 2004/11/30 | 747,000 | 747,000 | 731,000 | 737,000 | 34 |
| 2004/11/29 | 740,000 | 755,000 | 728,000 | 747,000 | 63 |
| 2004/11/26 | 730,000 | 735,000 | 721,000 | 735,000 | 40 |
| 2004/11/25 | 738,000 | 738,000 | 717,000 | 730,000 | 39 |
| 2004/11/24 | 749,000 | 749,000 | 733,000 | 735,000 | 34 |
| 2004/11/22 | 718,000 | 740,000 | 710,000 | 740,000 | 38 |
| 2004/11/19 | 760,000 | 760,000 | 729,000 | 733,000 | 96 |
| 2004/11/18 | 781,000 | 795,000 | 750,000 | 764,000 | 93 |
| 2004/11/17 | 775,000 | 790,000 | 761,000 | 777,000 | 71 |
| 2004/11/16 | 814,000 | 848,000 | 767,000 | 775,000 | 236 |
| 2004/11/15 | 758,000 | 820,000 | 758,000 | 794,000 | 292 |
| 2004/11/12 | 732,000 | 753,000 | 730,000 | 748,000 | 56 |
| 2004/11/11 | 760,000 | 766,000 | 729,000 | 731,000 | 110 |
| 2004/11/10 | 719,000 | 773,000 | 713,000 | 770,000 | 226 |
| 2004/11/09 | 711,000 | 719,000 | 701,000 | 719,000 | 37 |
| 2004/11/08 | 756,000 | 760,000 | 707,000 | 715,000 | 103 |
| 2004/11/05 | 777,000 | 790,000 | 754,000 | 756,000 | 47 |
| 2004/11/04 | 819,000 | 819,000 | 781,000 | 783,000 | 84 |
| 2004/11/02 | 670,000 | 760,000 | 670,000 | 759,000 | 130 |
| 2004/11/01 | 744,000 | 744,000 | 699,000 | 700,000 | 78 |
| 2004/10/29 | 792,000 | 792,000 | 762,000 | 770,000 | 63 |
| 2004/10/28 | 820,000 | 820,000 | 791,000 | 795,000 | 46 |
| 2004/10/27 | 820,000 | 833,000 | 795,000 | 795,000 | 68 |
| 2004/10/26 | 794,000 | 806,000 | 790,000 | 790,000 | 63 |
| 2004/10/25 | 793,000 | 810,000 | 790,000 | 796,000 | 52 |
| 2004/10/22 | 800,000 | 823,000 | 795,000 | 823,000 | 54 |
| 2004/10/21 | 828,000 | 830,000 | 800,000 | 804,000 | 87 |
| 2004/10/20 | 865,000 | 865,000 | 831,000 | 835,000 | 49 |
| 2004/10/19 | 868,000 | 894,000 | 860,000 | 865,000 | 62 |
| 2004/10/18 | 919,000 | 919,000 | 865,000 | 867,000 | 84 |
| 2004/10/15 | 835,000 | 910,000 | 835,000 | 899,000 | 121 |
| 2004/10/14 | 898,000 | 899,000 | 855,000 | 875,000 | 78 |
| 2004/10/13 | 938,000 | 960,000 | 903,000 | 904,000 | 136 |
| 2004/10/12 | 969,000 | 970,000 | 936,000 | 938,000 | 92 |
| 2004/10/08 | 967,000 | 983,000 | 950,000 | 968,000 | 164 |
| 2004/10/07 | 1,020,000 | 1,040,000 | 970,000 | 973,000 | 426 |
| 2004/10/06 | 930,000 | 1,020,000 | 925,000 | 1,010,000 | 441 |
| 2004/10/05 | 1,010,000 | 1,030,000 | 953,000 | 960,000 | 311 |
| 2004/10/04 | 1,080,000 | 1,090,000 | 1,010,000 | 1,030,000 | 524 |
| 2004/10/01 | 987,000 | 987,000 | 971,000 | 987,000 | 165 |
| 2004/09/30 | 797,000 | 887,000 | 778,000 | 887,000 | 320 |
| 2004/09/29 | 850,000 | 870,000 | 780,000 | 787,000 | 122 |
| 2004/09/28 | 900,000 | 900,000 | 804,000 | 814,000 | 164 |
| 2004/09/27 | 960,000 | 975,000 | 900,000 | 903,000 | 193 |
| 2004/09/24 | 940,000 | 980,000 | 940,000 | 960,000 | 150 |
| 2004/09/22 | 998,000 | 1,000,000 | 930,000 | 980,000 | 233 |
| 2004/09/21 | 1,030,000 | 1,030,000 | 989,000 | 998,000 | 136 |
| 2004/09/17 | 1,050,000 | 1,110,000 | 1,000,000 | 1,030,000 | 540 |
| 2004/09/16 | 985,000 | 1,090,000 | 981,000 | 1,050,000 | 972 |
| 2004/09/15 | 1,000,000 | 1,050,000 | 975,000 | 990,000 | 262 |
| 2004/09/14 | 1,090,000 | 1,090,000 | 1,000,000 | 1,020,000 | 281 |
| 2004/09/13 | 1,080,000 | 1,140,000 | 1,070,000 | 1,090,000 | 485 |
| 2004/09/10 | 1,110,000 | 1,130,000 | 1,070,000 | 1,080,000 | 365 |
| 2004/09/09 | 1,130,000 | 1,160,000 | 1,100,000 | 1,110,000 | 285 |
| 2004/09/08 | 1,190,000 | 1,220,000 | 1,130,000 | 1,140,000 | 754 |
| 2004/09/07 | 1,100,000 | 1,180,000 | 1,090,000 | 1,150,000 | 936 |
| 2004/09/06 | 1,100,000 | 1,150,000 | 1,070,000 | 1,090,000 | 415 |
| 2004/09/03 | 1,170,000 | 1,180,000 | 1,100,000 | 1,110,000 | 379 |
| 2004/09/02 | 1,180,000 | 1,220,000 | 1,140,000 | 1,160,000 | 746 |
| 2004/09/01 | 1,250,000 | 1,310,000 | 1,160,000 | 1,160,000 | 1,673 |
| 2004/08/31 | 1,200,000 | 1,360,000 | 1,200,000 | 1,230,000 | 3,989 |
| 2004/08/30 | 1,120,000 | 1,240,000 | 1,090,000 | 1,200,000 | 2,687 |
| 2004/08/27 | 958,000 | 1,080,000 | 926,000 | 1,080,000 | 1,639 |
| 2004/08/26 | 1,060,000 | 1,080,000 | 973,000 | 978,000 | 760 |
| 2004/08/25 | 1,090,000 | 1,100,000 | 1,040,000 | 1,040,000 | 370 |
| 2004/08/24 | 1,140,000 | 1,160,000 | 1,070,000 | 1,090,000 | 562 |
| 2004/08/23 | 1,190,000 | 1,210,000 | 1,140,000 | 1,160,000 | 703 |
| 2004/08/20 | 1,110,000 | 1,240,000 | 1,050,000 | 1,180,000 | 1,443 |
| 2004/08/19 | 1,210,000 | 1,240,000 | 1,110,000 | 1,110,000 | 1,019 |
| 2004/08/18 | 1,220,000 | 1,230,000 | 1,030,000 | 1,170,000 | 2,351 |
| 2004/08/17 | 1,350,000 | 1,520,000 | 1,130,000 | 1,140,000 | 6,153 |
| 2004/08/16 | 1,190,000 | 1,330,000 | 1,160,000 | 1,330,000 | 2,980 |
| 2004/08/13 | 1,050,000 | 1,190,000 | 1,030,000 | 1,130,000 | 2,236 |
| 2004/08/12 | 994,000 | 1,030,000 | 982,000 | 1,030,000 | 1,111 |
| 2004/08/11 | 1,100,000 | 1,130,000 | 930,000 | 930,000 | 2,076 |
| 2004/08/10 | 1,000,000 | 1,020,000 | 1,000,000 | 1,020,000 | 537 |
| 2004/08/09 | 810,000 | 919,000 | 790,000 | 919,000 | 1,358 |
| 2004/08/06 | 679,000 | 819,000 | 670,000 | 819,000 | 1,447 |
| 2004/08/05 | 665,000 | 755,000 | 641,000 | 719,000 | 1,366 |
| 2004/08/04 | 560,000 | 655,000 | 555,000 | 655,000 | 681 |
| 2004/08/03 | 615,000 | 653,000 | 540,000 | 555,000 | 645 |
| 2004/08/02 | 710,000 | 712,000 | 606,000 | 615,000 | 329 |
| 2004/07/30 | 740,000 | 760,000 | 661,000 | 690,000 | 552 |
| 2004/07/29 | 791,000 | 799,000 | 731,000 | 731,000 | 548 |
| 2004/07/28 | 850,000 | 898,000 | 777,000 | 831,000 | 428 |
| 2004/07/27 | 905,000 | 925,000 | 825,000 | 830,000 | 398 |
| 2004/07/26 | 980,000 | 1,000,000 | 925,000 | 925,000 | 458 |
| 2004/07/23 | 1,070,000 | 1,070,000 | 1,030,000 | 1,040,000 | 237 |
| 2004/07/22 | 1,030,000 | 1,140,000 | 1,020,000 | 1,060,000 | 1,091 |
| 2004/07/21 | 1,110,000 | 1,120,000 | 1,040,000 | 1,080,000 | 624 |
| 2004/07/20 | 1,130,000 | 1,160,000 | 1,060,000 | 1,060,000 | 501 |
| 2004/07/16 | 1,110,000 | 1,250,000 | 1,060,000 | 1,170,000 | 905 |
| 2004/07/15 | 1,260,000 | 1,280,000 | 1,030,000 | 1,160,000 | 1,517 |
| 2004/07/14 | 1,440,000 | 1,500,000 | 1,200,000 | 1,220,000 | 3,638 |
| 2004/07/13 | 1,240,000 | 1,300,000 | 1,230,000 | 1,300,000 | 1,886 |
| 2004/07/12 | 1,100,000 | 1,200,000 | 1,070,000 | 1,100,000 | 2,740 |