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 |
|---|---|---|---|---|---|
| 2005/12/30 | 210,000 | 216,000 | 204,000 | 205,000 | 1,085 |
| 2005/12/29 | 204,000 | 214,000 | 202,000 | 206,000 | 2,122 |
| 2005/12/28 | 197,000 | 209,000 | 192,000 | 199,000 | 2,120 |
| 2005/12/27 | 206,000 | 207,000 | 195,000 | 196,000 | 2,191 |
| 2005/12/26 | 192,000 | 215,000 | 192,000 | 210,000 | 8,241 |
| 2005/12/22 | 182,000 | 197,000 | 174,000 | 190,000 | 3,274 |
| 2005/12/21 | 173,000 | 186,000 | 173,000 | 177,000 | 3,571 |
| 2005/12/20 | 169,000 | 177,000 | 163,000 | 172,000 | 2,262 |
| 2005/12/19 | 171,000 | 176,000 | 165,000 | 168,000 | 2,593 |
| 2005/12/16 | 161,000 | 187,000 | 161,000 | 177,000 | 10,570 |
| 2005/12/15 | 160,000 | 160,000 | 158,000 | 160,000 | 270 |
| 2005/12/14 | 160,000 | 160,000 | 158,000 | 158,000 | 175 |
| 2005/12/13 | 159,000 | 161,000 | 158,000 | 159,000 | 142 |
| 2005/12/12 | 161,000 | 163,000 | 157,000 | 158,000 | 317 |
| 2005/12/09 | 161,000 | 165,000 | 160,000 | 161,000 | 143 |
| 2005/12/08 | 164,000 | 164,000 | 158,000 | 161,000 | 240 |
| 2005/12/07 | 161,000 | 167,000 | 161,000 | 162,000 | 576 |
| 2005/12/06 | 159,000 | 165,000 | 159,000 | 162,000 | 836 |
| 2005/12/05 | 158,000 | 160,000 | 156,000 | 158,000 | 163 |
| 2005/12/02 | 160,000 | 160,000 | 157,000 | 158,000 | 198 |
| 2005/12/01 | 158,000 | 160,000 | 157,000 | 158,000 | 202 |
| 2005/11/30 | 161,000 | 161,000 | 158,000 | 161,000 | 169 |
| 2005/11/29 | 160,000 | 163,000 | 159,000 | 162,000 | 414 |
| 2005/11/28 | 160,000 | 160,000 | 157,000 | 158,000 | 180 |
| 2005/11/25 | 160,000 | 160,000 | 156,000 | 160,000 | 170 |
| 2005/11/24 | 162,000 | 162,000 | 157,000 | 161,000 | 417 |
| 2005/11/22 | 164,000 | 164,000 | 161,000 | 162,000 | 210 |
| 2005/11/21 | 163,000 | 165,000 | 162,000 | 164,000 | 494 |
| 2005/11/18 | 163,000 | 164,000 | 161,000 | 162,000 | 390 |
| 2005/11/17 | 164,000 | 166,000 | 161,000 | 163,000 | 421 |
| 2005/11/16 | 167,000 | 168,000 | 161,000 | 164,000 | 1,001 |
| 2005/11/15 | 162,000 | 177,000 | 161,000 | 168,000 | 3,478 |
| 2005/11/14 | 162,000 | 162,000 | 158,000 | 160,000 | 238 |
| 2005/11/11 | 161,000 | 162,000 | 160,000 | 161,000 | 182 |
| 2005/11/10 | 162,000 | 164,000 | 159,000 | 161,000 | 341 |
| 2005/11/09 | 161,000 | 162,000 | 159,000 | 159,000 | 212 |
| 2005/11/08 | 161,000 | 163,000 | 159,000 | 161,000 | 364 |
| 2005/11/07 | 158,000 | 168,000 | 158,000 | 160,000 | 1,143 |
| 2005/11/04 | 159,000 | 159,000 | 155,000 | 157,000 | 308 |
| 2005/11/02 | 160,000 | 160,000 | 154,000 | 157,000 | 865 |
| 2005/11/01 | 162,000 | 163,000 | 158,000 | 161,000 | 273 |
| 2005/10/31 | 170,000 | 175,000 | 160,000 | 160,000 | 1,712 |
| 2005/10/28 | 195,000 | 197,000 | 163,000 | 167,000 | 6,399 |
| 2005/10/27 | 153,000 | 180,000 | 153,000 | 180,000 | 7,496 |
| 2005/10/26 | 152,000 | 152,000 | 149,000 | 150,000 | 577 |
| 2005/10/25 | 155,000 | 156,000 | 148,000 | 149,000 | 774 |
| 2005/10/24 | 154,000 | 159,000 | 151,000 | 155,000 | 702 |
| 2005/10/21 | 163,000 | 165,000 | 160,000 | 161,000 | 294 |
| 2005/10/20 | 166,000 | 169,000 | 162,000 | 165,000 | 481 |
| 2005/10/19 | 170,000 | 176,000 | 165,000 | 172,000 | 127 |
| 2005/10/18 | 174,000 | 175,000 | 172,000 | 172,000 | 27 |
| 2005/10/17 | 180,000 | 180,000 | 174,000 | 175,000 | 77 |
| 2005/10/14 | 181,000 | 184,000 | 181,000 | 183,000 | 60 |
| 2005/10/13 | 180,000 | 181,000 | 179,000 | 180,000 | 34 |
| 2005/10/12 | 180,000 | 182,000 | 176,000 | 178,000 | 42 |
| 2005/10/11 | 180,000 | 184,000 | 179,000 | 181,000 | 72 |
| 2005/10/07 | 186,000 | 189,000 | 180,000 | 180,000 | 116 |
| 2005/10/06 | 196,000 | 202,000 | 183,000 | 189,000 | 268 |
| 2005/10/05 | 224,000 | 230,000 | 196,000 | 199,000 | 870 |
| 2005/10/03 | 168,000 | 172,000 | 162,000 | 170,000 | 81 |
| 2005/09/30 | 167,000 | 170,000 | 162,000 | 165,000 | 45 |
| 2005/09/29 | 173,000 | 177,000 | 166,000 | 166,000 | 101 |
| 2005/09/28 | 158,000 | 180,000 | 154,000 | 170,000 | 250 |
| 2005/09/27 | 166,000 | 166,000 | 159,000 | 160,000 | 60 |
| 2005/09/26 | 178,000 | 178,000 | 167,000 | 167,000 | 107 |
| 2005/09/22 | 184,000 | 185,000 | 175,000 | 179,000 | 85 |
| 2005/09/21 | 186,000 | 190,000 | 184,000 | 184,000 | 75 |
| 2005/09/20 | 193,000 | 195,000 | 188,000 | 189,000 | 162 |
| 2005/09/16 | 192,000 | 197,000 | 191,000 | 193,000 | 127 |
| 2005/09/15 | 192,000 | 196,000 | 191,000 | 191,000 | 108 |
| 2005/09/14 | 195,000 | 198,000 | 194,000 | 194,000 | 82 |
| 2005/09/13 | 198,000 | 203,000 | 194,000 | 196,000 | 165 |
| 2005/09/12 | 204,000 | 205,000 | 196,000 | 200,000 | 162 |
| 2005/09/09 | 201,000 | 210,000 | 196,000 | 198,000 | 425 |
| 2005/09/08 | 221,000 | 234,000 | 205,000 | 206,000 | 1,912 |
| 2005/09/07 | 193,000 | 217,000 | 188,000 | 215,000 | 454 |
| 2005/09/06 | 194,000 | 201,000 | 184,000 | 187,000 | 469 |
| 2005/09/05 | 205,000 | 209,000 | 196,000 | 197,000 | 335 |
| 2005/09/02 | 215,000 | 223,000 | 205,000 | 209,000 | 593 |
| 2005/09/01 | 223,000 | 223,000 | 208,000 | 219,000 | 584 |
| 2005/08/31 | 219,000 | 235,000 | 206,000 | 219,000 | 889 |
| 2005/08/30 | 246,000 | 253,000 | 218,000 | 221,000 | 2,581 |
| 2005/08/29 | 206,000 | 214,000 | 202,000 | 214,000 | 574 |
| 2005/08/26 | 184,000 | 184,000 | 184,000 | 184,000 | 636 |
| 2005/08/26 | 1 -> 4.00 分割 | ||||
| 2005/08/25 | 559,000 | 617,000 | 559,000 | 617,000 | 241 |
| 2005/08/24 | 604,000 | 604,000 | 593,000 | 599,000 | 84 |
| 2005/08/23 | 609,000 | 612,000 | 592,000 | 606,000 | 115 |
| 2005/08/22 | 589,000 | 603,000 | 589,000 | 602,000 | 100 |
| 2005/08/19 | 580,000 | 590,000 | 579,000 | 587,000 | 54 |
| 2005/08/18 | 588,000 | 588,000 | 583,000 | 587,000 | 23 |
| 2005/08/17 | 586,000 | 586,000 | 584,000 | 586,000 | 22 |
| 2005/08/16 | 585,000 | 590,000 | 585,000 | 586,000 | 34 |
| 2005/08/15 | 594,000 | 594,000 | 583,000 | 585,000 | 23 |
| 2005/08/12 | 596,000 | 596,000 | 581,000 | 590,000 | 30 |
| 2005/08/11 | 585,000 | 590,000 | 580,000 | 589,000 | 47 |
| 2005/08/10 | 584,000 | 604,000 | 580,000 | 581,000 | 80 |
| 2005/08/09 | 568,000 | 579,000 | 567,000 | 575,000 | 38 |
| 2005/08/08 | 561,000 | 570,000 | 554,000 | 567,000 | 48 |
| 2005/08/05 | 616,000 | 617,000 | 558,000 | 563,000 | 204 |
| 2005/08/04 | 536,000 | 646,000 | 485,000 | 600,000 | 481 |
| 2005/08/03 | 560,000 | 560,000 | 536,000 | 546,000 | 59 |
| 2005/08/02 | 568,000 | 570,000 | 561,000 | 561,000 | 40 |
| 2005/08/01 | 579,000 | 579,000 | 570,000 | 570,000 | 22 |
| 2005/07/29 | 578,000 | 580,000 | 575,000 | 579,000 | 16 |
| 2005/07/28 | 575,000 | 580,000 | 572,000 | 578,000 | 34 |
| 2005/07/27 | 572,000 | 576,000 | 572,000 | 573,000 | 14 |
| 2005/07/26 | 579,000 | 581,000 | 571,000 | 572,000 | 22 |
| 2005/07/25 | 585,000 | 585,000 | 574,000 | 577,000 | 13 |
| 2005/07/22 | 570,000 | 575,000 | 569,000 | 575,000 | 9 |
| 2005/07/21 | 579,000 | 579,000 | 571,000 | 571,000 | 21 |
| 2005/07/20 | 580,000 | 582,000 | 577,000 | 579,000 | 17 |
| 2005/07/19 | 591,000 | 591,000 | 578,000 | 580,000 | 23 |
| 2005/07/15 | 594,000 | 595,000 | 591,000 | 591,000 | 12 |
| 2005/07/14 | 590,000 | 600,000 | 590,000 | 596,000 | 26 |
| 2005/07/13 | 607,000 | 607,000 | 581,000 | 592,000 | 50 |
| 2005/07/12 | 600,000 | 614,000 | 596,000 | 607,000 | 39 |
| 2005/07/11 | 581,000 | 619,000 | 581,000 | 593,000 | 76 |
| 2005/07/08 | 574,000 | 585,000 | 572,000 | 581,000 | 45 |
| 2005/07/07 | 571,000 | 576,000 | 571,000 | 574,000 | 23 |
| 2005/07/06 | 580,000 | 580,000 | 570,000 | 570,000 | 51 |
| 2005/07/05 | 567,000 | 591,000 | 566,000 | 580,000 | 104 |
| 2005/07/04 | 581,000 | 581,000 | 568,000 | 568,000 | 53 |
| 2005/07/01 | 585,000 | 590,000 | 571,000 | 578,000 | 136 |
| 2005/06/30 | 593,000 | 629,000 | 560,000 | 595,000 | 329 |
| 2005/06/28 | 680,000 | 685,000 | 675,000 | 683,000 | 25 |
| 2005/06/27 | 680,000 | 683,000 | 673,000 | 677,000 | 35 |
| 2005/06/24 | 678,000 | 687,000 | 674,000 | 683,000 | 38 |
| 2005/06/23 | 685,000 | 687,000 | 677,000 | 686,000 | 25 |
| 2005/06/22 | 681,000 | 687,000 | 676,000 | 687,000 | 35 |
| 2005/06/21 | 682,000 | 684,000 | 671,000 | 679,000 | 32 |
| 2005/06/20 | 683,000 | 690,000 | 680,000 | 682,000 | 28 |
| 2005/06/17 | 686,000 | 686,000 | 675,000 | 679,000 | 17 |
| 2005/06/16 | 677,000 | 687,000 | 676,000 | 676,000 | 12 |
| 2005/06/15 | 680,000 | 680,000 | 671,000 | 676,000 | 20 |
| 2005/06/14 | 685,000 | 685,000 | 680,000 | 680,000 | 20 |
| 2005/06/13 | 680,000 | 685,000 | 673,000 | 680,000 | 16 |
| 2005/06/10 | 684,000 | 690,000 | 684,000 | 690,000 | 6 |
| 2005/06/09 | 696,000 | 696,000 | 680,000 | 682,000 | 24 |
| 2005/06/08 | 701,000 | 701,000 | 699,000 | 699,000 | 8 |
| 2005/06/07 | 710,000 | 710,000 | 702,000 | 702,000 | 4 |
| 2005/06/06 | 718,000 | 724,000 | 704,000 | 707,000 | 16 |
| 2005/06/03 | 721,000 | 737,000 | 717,000 | 718,000 | 50 |
| 2005/06/02 | 690,000 | 717,000 | 690,000 | 715,000 | 36 |
| 2005/06/01 | 680,000 | 695,000 | 676,000 | 682,000 | 22 |
| 2005/05/31 | 669,000 | 685,000 | 668,000 | 681,000 | 31 |
| 2005/05/30 | 682,000 | 682,000 | 671,000 | 673,000 | 14 |
| 2005/05/27 | 682,000 | 689,000 | 669,000 | 669,000 | 26 |
| 2005/05/26 | 661,000 | 687,000 | 661,000 | 687,000 | 32 |
| 2005/05/25 | 670,000 | 683,000 | 663,000 | 664,000 | 33 |
| 2005/05/24 | 715,000 | 719,000 | 660,000 | 683,000 | 131 |
| 2005/05/23 | 730,000 | 734,000 | 705,000 | 708,000 | 17 |
| 2005/05/20 | 754,000 | 762,000 | 735,000 | 735,000 | 28 |
| 2005/05/19 | 760,000 | 768,000 | 748,000 | 753,000 | 40 |
| 2005/05/18 | 736,000 | 758,000 | 730,000 | 749,000 | 51 |
| 2005/05/17 | 766,000 | 800,000 | 724,000 | 727,000 | 163 |
| 2005/05/16 | 831,000 | 859,000 | 750,000 | 756,000 | 502 |
| 2005/05/13 | 770,000 | 844,000 | 770,000 | 823,000 | 639 |
| 2005/05/12 | 768,000 | 776,000 | 755,000 | 770,000 | 97 |
| 2005/05/11 | 740,000 | 771,000 | 738,000 | 760,000 | 150 |
| 2005/05/10 | 732,000 | 781,000 | 726,000 | 760,000 | 273 |
| 2005/05/09 | 744,000 | 748,000 | 721,000 | 722,000 | 109 |
| 2005/05/06 | 760,000 | 765,000 | 741,000 | 748,000 | 132 |
| 2005/05/02 | 710,000 | 765,000 | 705,000 | 750,000 | 288 |
| 2005/04/28 | 691,000 | 700,000 | 682,000 | 700,000 | 44 |
| 2005/04/27 | 687,000 | 687,000 | 677,000 | 681,000 | 39 |
| 2005/04/26 | 672,000 | 690,000 | 672,000 | 690,000 | 19 |
| 2005/04/25 | 682,000 | 682,000 | 670,000 | 671,000 | 30 |
| 2005/04/22 | 685,000 | 685,000 | 672,000 | 682,000 | 44 |
| 2005/04/21 | 669,000 | 678,000 | 660,000 | 675,000 | 71 |
| 2005/04/20 | 699,000 | 699,000 | 668,000 | 670,000 | 92 |
| 2005/04/19 | 709,000 | 715,000 | 680,000 | 697,000 | 182 |
| 2005/04/18 | 649,000 | 718,000 | 642,000 | 685,000 | 332 |
| 2005/04/15 | 655,000 | 668,000 | 651,000 | 654,000 | 40 |
| 2005/04/14 | 655,000 | 658,000 | 652,000 | 657,000 | 36 |
| 2005/04/13 | 658,000 | 675,000 | 654,000 | 656,000 | 52 |
| 2005/04/12 | 681,000 | 681,000 | 658,000 | 658,000 | 62 |
| 2005/04/11 | 710,000 | 710,000 | 680,000 | 685,000 | 90 |
| 2005/04/08 | 655,000 | 728,000 | 645,000 | 717,000 | 305 |
| 2005/04/07 | 669,000 | 669,000 | 658,000 | 658,000 | 27 |
| 2005/04/06 | 668,000 | 673,000 | 653,000 | 655,000 | 83 |
| 2005/04/05 | 663,000 | 663,000 | 642,000 | 650,000 | 64 |
| 2005/04/04 | 638,000 | 660,000 | 638,000 | 658,000 | 41 |
| 2005/04/01 | 641,000 | 662,000 | 641,000 | 648,000 | 20 |
| 2005/03/31 | 644,000 | 653,000 | 643,000 | 643,000 | 17 |
| 2005/03/30 | 650,000 | 651,000 | 640,000 | 640,000 | 15 |
| 2005/03/29 | 653,000 | 670,000 | 646,000 | 647,000 | 32 |
| 2005/03/28 | 687,000 | 687,000 | 661,000 | 661,000 | 16 |
| 2005/03/25 | 690,000 | 690,000 | 660,000 | 667,000 | 16 |
| 2005/03/24 | 682,000 | 690,000 | 681,000 | 690,000 | 21 |
| 2005/03/23 | 661,000 | 694,000 | 661,000 | 684,000 | 20 |
| 2005/03/22 | 670,000 | 675,000 | 669,000 | 670,000 | 21 |
| 2005/03/18 | 671,000 | 673,000 | 661,000 | 670,000 | 24 |
| 2005/03/17 | 681,000 | 681,000 | 670,000 | 671,000 | 23 |
| 2005/03/16 | 676,000 | 681,000 | 670,000 | 670,000 | 17 |
| 2005/03/15 | 698,000 | 720,000 | 683,000 | 683,000 | 84 |
| 2005/03/14 | 676,000 | 700,000 | 676,000 | 688,000 | 70 |
| 2005/03/11 | 650,000 | 673,000 | 650,000 | 666,000 | 31 |
| 2005/03/10 | 638,000 | 654,000 | 638,000 | 651,000 | 19 |
| 2005/03/09 | 645,000 | 650,000 | 638,000 | 638,000 | 20 |
| 2005/03/08 | 644,000 | 655,000 | 636,000 | 645,000 | 16 |
| 2005/03/07 | 653,000 | 665,000 | 649,000 | 649,000 | 24 |
| 2005/03/04 | 653,000 | 657,000 | 652,000 | 655,000 | 16 |
| 2005/03/03 | 670,000 | 670,000 | 656,000 | 656,000 | 20 |
| 2005/03/02 | 683,000 | 683,000 | 668,000 | 668,000 | 27 |
| 2005/03/01 | 680,000 | 680,000 | 652,000 | 680,000 | 27 |
| 2005/02/28 | 690,000 | 690,000 | 680,000 | 680,000 | 11 |
| 2005/02/25 | 681,000 | 683,000 | 679,000 | 680,000 | 11 |
| 2005/02/24 | 694,000 | 695,000 | 680,000 | 685,000 | 27 |
| 2005/02/23 | 683,000 | 698,000 | 683,000 | 692,000 | 10 |
| 2005/02/22 | 693,000 | 735,000 | 675,000 | 703,000 | 64 |
| 2005/02/21 | 643,000 | 688,000 | 643,000 | 688,000 | 62 |
| 2005/02/18 | 650,000 | 650,000 | 630,000 | 638,000 | 54 |
| 2005/02/17 | 663,000 | 663,000 | 651,000 | 655,000 | 25 |
| 2005/02/16 | 680,000 | 680,000 | 662,000 | 662,000 | 64 |
| 2005/02/15 | 690,000 | 695,000 | 682,000 | 683,000 | 44 |
| 2005/02/14 | 702,000 | 710,000 | 699,000 | 699,000 | 46 |
| 2005/02/10 | 727,000 | 727,000 | 701,000 | 717,000 | 40 |
| 2005/02/09 | 736,000 | 736,000 | 728,000 | 732,000 | 18 |
| 2005/02/08 | 742,000 | 742,000 | 728,000 | 733,000 | 32 |
| 2005/02/07 | 734,000 | 748,000 | 730,000 | 748,000 | 64 |
| 2005/02/04 | 760,000 | 760,000 | 746,000 | 750,000 | 41 |
| 2005/02/03 | 768,000 | 770,000 | 751,000 | 764,000 | 70 |
| 2005/02/02 | 770,000 | 770,000 | 751,000 | 758,000 | 52 |
| 2005/02/01 | 763,000 | 782,000 | 763,000 | 763,000 | 76 |
| 2005/01/31 | 740,000 | 789,000 | 736,000 | 762,000 | 75 |
| 2005/01/28 | 742,000 | 760,000 | 732,000 | 735,000 | 70 |
| 2005/01/27 | 770,000 | 770,000 | 743,000 | 752,000 | 75 |
| 2005/01/26 | 790,000 | 792,000 | 766,000 | 766,000 | 83 |
| 2005/01/25 | 803,000 | 804,000 | 777,000 | 777,000 | 89 |
| 2005/01/24 | 780,000 | 792,000 | 779,000 | 791,000 | 114 |
| 2005/01/21 | 767,000 | 797,000 | 762,000 | 777,000 | 118 |
| 2005/01/20 | 770,000 | 817,000 | 755,000 | 776,000 | 282 |
| 2005/01/19 | 808,000 | 810,000 | 765,000 | 773,000 | 180 |
| 2005/01/18 | 782,000 | 849,000 | 761,000 | 788,000 | 477 |
| 2005/01/17 | 853,000 | 903,000 | 790,000 | 790,000 | 2,079 |
| 2005/01/14 | 723,000 | 803,000 | 713,000 | 803,000 | 406 |
| 2005/01/13 | 703,000 | 729,000 | 700,000 | 703,000 | 119 |
| 2005/01/12 | 723,000 | 723,000 | 695,000 | 699,000 | 162 |
| 2005/01/11 | 678,000 | 735,000 | 678,000 | 710,000 | 411 |
| 2005/01/07 | 680,000 | 718,000 | 665,000 | 677,000 | 264 |
| 2005/01/06 | 646,000 | 679,000 | 630,000 | 673,000 | 182 |
| 2005/01/05 | 617,000 | 658,000 | 605,000 | 636,000 | 109 |
| 2005/01/04 | 609,000 | 620,000 | 600,000 | 620,000 | 121 |