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 |
|---|---|---|---|---|---|
| 2006/12/29 | 85,500 | 85,500 | 83,000 | 83,300 | 33 |
| 2006/12/28 | 85,900 | 87,100 | 85,400 | 86,500 | 40 |
| 2006/12/27 | 86,400 | 87,900 | 85,100 | 85,500 | 148 |
| 2006/12/26 | 86,500 | 88,000 | 85,000 | 86,200 | 89 |
| 2006/12/25 | 86,500 | 86,500 | 84,200 | 85,000 | 138 |
| 2006/12/22 | 93,000 | 93,000 | 88,000 | 89,500 | 62 |
| 2006/12/21 | 91,000 | 93,300 | 90,000 | 92,000 | 154 |
| 2006/12/20 | 92,000 | 93,400 | 91,800 | 93,300 | 76 |
| 2006/12/19 | 94,600 | 94,600 | 92,200 | 92,200 | 67 |
| 2006/12/18 | 94,900 | 95,000 | 91,300 | 94,800 | 137 |
| 2006/12/15 | 95,300 | 95,900 | 94,000 | 95,600 | 75 |
| 2006/12/14 | 95,000 | 95,800 | 94,500 | 95,100 | 64 |
| 2006/12/13 | 97,000 | 97,000 | 94,000 | 96,000 | 67 |
| 2006/12/12 | 97,200 | 98,500 | 95,300 | 97,000 | 132 |
| 2006/12/11 | 99,200 | 99,200 | 97,600 | 97,600 | 52 |
| 2006/12/08 | 98,400 | 100,000 | 98,000 | 98,200 | 91 |
| 2006/12/07 | 98,200 | 105,000 | 97,500 | 98,100 | 642 |
| 2006/12/06 | 99,000 | 99,000 | 97,000 | 98,500 | 90 |
| 2006/12/05 | 98,000 | 98,800 | 97,000 | 98,000 | 61 |
| 2006/12/04 | 97,500 | 98,600 | 95,500 | 97,000 | 44 |
| 2006/12/01 | 99,900 | 100,000 | 98,000 | 98,500 | 79 |
| 2006/11/30 | 100,000 | 101,000 | 99,000 | 100,000 | 129 |
| 2006/11/29 | 101,000 | 102,000 | 98,000 | 99,800 | 445 |
| 2006/11/28 | 94,500 | 102,000 | 94,300 | 99,500 | 301 |
| 2006/11/27 | 95,300 | 96,500 | 93,600 | 96,500 | 105 |
| 2006/11/24 | 94,500 | 98,500 | 92,100 | 97,600 | 466 |
| 2006/11/22 | 91,000 | 98,000 | 90,000 | 97,500 | 188 |
| 2006/11/21 | 87,000 | 92,000 | 83,600 | 91,000 | 263 |
| 2006/11/20 | 96,500 | 96,500 | 89,000 | 89,000 | 578 |
| 2006/11/17 | 101,000 | 101,000 | 98,000 | 98,500 | 222 |
| 2006/11/16 | 101,000 | 102,000 | 99,900 | 101,000 | 214 |
| 2006/11/15 | 105,000 | 105,000 | 98,200 | 101,000 | 632 |
| 2006/11/14 | 103,000 | 107,000 | 103,000 | 104,000 | 335 |
| 2006/11/13 | 106,000 | 106,000 | 101,000 | 102,000 | 187 |
| 2006/11/10 | 104,000 | 105,000 | 103,000 | 105,000 | 91 |
| 2006/11/09 | 106,000 | 106,000 | 102,000 | 103,000 | 180 |
| 2006/11/08 | 108,000 | 110,000 | 104,000 | 104,000 | 388 |
| 2006/11/07 | 105,000 | 115,000 | 105,000 | 107,000 | 2,414 |
| 2006/11/06 | 103,000 | 105,000 | 102,000 | 103,000 | 113 |
| 2006/11/02 | 107,000 | 107,000 | 104,000 | 104,000 | 115 |
| 2006/11/01 | 108,000 | 108,000 | 106,000 | 106,000 | 131 |
| 2006/10/31 | 110,000 | 110,000 | 106,000 | 108,000 | 122 |
| 2006/10/30 | 111,000 | 111,000 | 107,000 | 108,000 | 169 |
| 2006/10/27 | 112,000 | 119,000 | 111,000 | 111,000 | 892 |
| 2006/10/26 | 110,000 | 111,000 | 106,000 | 110,000 | 313 |
| 2006/10/25 | 113,000 | 115,000 | 110,000 | 111,000 | 236 |
| 2006/10/24 | 115,000 | 117,000 | 112,000 | 113,000 | 311 |
| 2006/10/23 | 115,000 | 119,000 | 110,000 | 114,000 | 563 |
| 2006/10/20 | 118,000 | 118,000 | 113,000 | 114,000 | 411 |
| 2006/10/19 | 121,000 | 123,000 | 117,000 | 117,000 | 793 |
| 2006/10/18 | 115,000 | 126,000 | 113,000 | 119,000 | 4,317 |
| 2006/10/17 | 113,000 | 126,000 | 112,000 | 115,000 | 4,554 |
| 2006/10/16 | 99,600 | 109,000 | 99,600 | 109,000 | 1,365 |
| 2006/10/13 | 101,000 | 105,000 | 97,300 | 98,700 | 838 |
| 2006/10/12 | 107,000 | 110,000 | 96,100 | 99,900 | 1,002 |
| 2006/10/11 | 97,000 | 105,000 | 97,000 | 105,000 | 1,573 |
| 2006/10/10 | 104,000 | 104,000 | 95,000 | 95,000 | 326 |
| 2006/10/06 | 109,000 | 109,000 | 104,000 | 106,000 | 501 |
| 2006/10/05 | 111,000 | 112,000 | 108,000 | 110,000 | 200 |
| 2006/10/04 | 110,000 | 114,000 | 109,000 | 110,000 | 309 |
| 2006/10/03 | 113,000 | 114,000 | 109,000 | 109,000 | 199 |
| 2006/10/02 | 115,000 | 115,000 | 112,000 | 113,000 | 643 |
| 2006/09/29 | 116,000 | 120,000 | 112,000 | 113,000 | 1,635 |
| 2006/09/28 | 109,000 | 114,000 | 108,000 | 112,000 | 790 |
| 2006/09/27 | 108,000 | 112,000 | 107,000 | 110,000 | 521 |
| 2006/09/26 | 111,000 | 113,000 | 106,000 | 107,000 | 347 |
| 2006/09/25 | 112,000 | 114,000 | 110,000 | 110,000 | 284 |
| 2006/09/22 | 119,000 | 119,000 | 113,000 | 114,000 | 369 |
| 2006/09/21 | 124,000 | 124,000 | 117,000 | 119,000 | 388 |
| 2006/09/20 | 125,000 | 128,000 | 119,000 | 123,000 | 646 |
| 2006/09/19 | 119,000 | 131,000 | 119,000 | 123,000 | 2,037 |
| 2006/09/15 | 112,000 | 125,000 | 104,000 | 121,000 | 2,179 |
| 2006/09/14 | 115,000 | 117,000 | 110,000 | 110,000 | 743 |
| 2006/09/13 | 130,000 | 130,000 | 111,000 | 117,000 | 845 |
| 2006/09/12 | 131,000 | 133,000 | 126,000 | 128,000 | 634 |
| 2006/09/11 | 135,000 | 135,000 | 131,000 | 132,000 | 988 |
| 2006/09/08 | 137,000 | 140,000 | 130,000 | 131,000 | 5,571 |
| 2006/09/07 | 126,000 | 135,000 | 122,000 | 131,000 | 1,914 |
| 2006/09/06 | 135,000 | 143,000 | 126,000 | 126,000 | 8,198 |
| 2006/09/05 | 123,000 | 134,000 | 123,000 | 130,000 | 4,512 |
| 2006/09/04 | 121,000 | 123,000 | 119,000 | 123,000 | 686 |
| 2006/09/01 | 119,000 | 126,000 | 117,000 | 120,000 | 1,414 |
| 2006/08/31 | 130,000 | 141,000 | 119,000 | 123,000 | 9,089 |
| 2006/08/30 | 112,000 | 129,000 | 111,000 | 126,000 | 10,626 |
| 2006/08/29 | 110,000 | 117,000 | 107,000 | 110,000 | 1,351 |
| 2006/08/28 | 118,000 | 119,000 | 110,000 | 112,000 | 545 |
| 2006/08/25 | 121,000 | 128,000 | 115,000 | 115,000 | 9,335 |
| 2006/08/24 | 101,000 | 122,000 | 100,000 | 111,000 | 6,271 |
| 2006/08/23 | 103,000 | 103,000 | 100,000 | 102,000 | 364 |
| 2006/08/22 | 102,000 | 105,000 | 99,900 | 103,000 | 600 |
| 2006/08/21 | 104,000 | 108,000 | 99,100 | 103,000 | 1,415 |
| 2006/08/18 | 113,000 | 123,000 | 106,000 | 109,000 | 7,947 |
| 2006/08/17 | 94,000 | 103,000 | 94,000 | 103,000 | 1,664 |
| 2006/08/16 | 84,700 | 93,000 | 82,500 | 93,000 | 1,209 |
| 2006/08/15 | 80,400 | 85,500 | 80,200 | 83,000 | 332 |
| 2006/08/14 | 82,800 | 82,800 | 80,000 | 82,400 | 161 |
| 2006/08/11 | 84,100 | 85,000 | 82,700 | 83,000 | 110 |
| 2006/08/10 | 87,700 | 87,700 | 83,000 | 84,500 | 136 |
| 2006/08/09 | 87,200 | 88,500 | 80,200 | 87,900 | 655 |
| 2006/08/08 | 87,100 | 95,000 | 86,200 | 87,100 | 1,509 |
| 2006/08/07 | 91,000 | 93,000 | 84,000 | 86,100 | 2,131 |
| 2006/08/04 | 100,000 | 100,000 | 100,000 | 100,000 | 162 |
| 2006/08/03 | 90,000 | 90,000 | 90,000 | 90,000 | 584 |
| 2006/08/02 | 80,000 | 80,000 | 80,000 | 80,000 | 183 |
| 2006/08/01 | 70,000 | 70,000 | 70,000 | 70,000 | 222 |
| 2006/07/31 | 61,000 | 65,000 | 61,000 | 65,000 | 654 |
| 2006/07/28 | 62,300 | 62,900 | 59,500 | 60,000 | 454 |
| 2006/07/27 | 61,100 | 62,400 | 60,600 | 61,300 | 637 |
| 2006/07/26 | 73,300 | 73,300 | 65,000 | 65,600 | 435 |
| 2006/07/25 | 75,000 | 76,000 | 72,100 | 72,300 | 315 |
| 2006/07/24 | 76,900 | 76,900 | 73,000 | 73,500 | 286 |
| 2006/07/21 | 77,200 | 77,300 | 73,000 | 75,000 | 538 |
| 2006/07/20 | 73,800 | 82,000 | 69,300 | 78,000 | 3,004 |
| 2006/07/19 | 73,000 | 73,000 | 73,000 | 73,000 | 36 |
| 2006/07/18 | 83,000 | 83,000 | 83,000 | 83,000 | 35 |
| 2006/07/13 | 126,000 | 133,000 | 123,000 | 123,000 | 902 |
| 2006/07/12 | 137,000 | 137,000 | 127,000 | 129,000 | 733 |
| 2006/07/11 | 140,000 | 151,000 | 132,000 | 134,000 | 6,978 |
| 2006/07/10 | 131,000 | 146,000 | 131,000 | 140,000 | 7,791 |
| 2006/07/07 | 129,000 | 143,000 | 128,000 | 130,000 | 3,959 |
| 2006/07/06 | 130,000 | 130,000 | 126,000 | 127,000 | 213 |
| 2006/07/05 | 130,000 | 135,000 | 128,000 | 130,000 | 247 |
| 2006/07/04 | 137,000 | 137,000 | 134,000 | 134,000 | 298 |
| 2006/07/03 | 134,000 | 137,000 | 133,000 | 135,000 | 450 |
| 2006/06/30 | 139,000 | 139,000 | 132,000 | 132,000 | 552 |
| 2006/06/29 | 144,000 | 149,000 | 135,000 | 137,000 | 2,366 |
| 2006/06/28 | 129,000 | 146,000 | 124,000 | 140,000 | 5,411 |
| 2006/06/27 | 118,000 | 136,000 | 118,000 | 129,000 | 4,966 |
| 2006/06/26 | 119,000 | 120,000 | 116,000 | 118,000 | 148 |
| 2006/06/23 | 117,000 | 120,000 | 115,000 | 118,000 | 337 |
| 2006/06/22 | 126,000 | 126,000 | 120,000 | 121,000 | 506 |
| 2006/06/21 | 119,000 | 126,000 | 116,000 | 120,000 | 817 |
| 2006/06/20 | 122,000 | 124,000 | 115,000 | 115,000 | 319 |
| 2006/06/19 | 124,000 | 126,000 | 120,000 | 122,000 | 662 |
| 2006/06/16 | 120,000 | 134,000 | 117,000 | 127,000 | 4,866 |
| 2006/06/15 | 114,000 | 115,000 | 110,000 | 114,000 | 512 |
| 2006/06/14 | 104,000 | 109,000 | 103,000 | 109,000 | 411 |
| 2006/06/13 | 109,000 | 110,000 | 105,000 | 106,000 | 306 |
| 2006/06/12 | 106,000 | 114,000 | 105,000 | 110,000 | 697 |
| 2006/06/09 | 112,000 | 115,000 | 99,900 | 107,000 | 1,204 |
| 2006/06/08 | 118,000 | 120,000 | 104,000 | 104,000 | 2,217 |
| 2006/06/07 | 110,000 | 124,000 | 110,000 | 124,000 | 3,311 |
| 2006/06/06 | 103,000 | 107,000 | 102,000 | 104,000 | 239 |
| 2006/06/05 | 103,000 | 110,000 | 98,500 | 108,000 | 598 |
| 2006/06/02 | 101,000 | 106,000 | 85,000 | 102,000 | 900 |
| 2006/06/01 | 112,000 | 114,000 | 100,000 | 105,000 | 543 |
| 2006/05/31 | 121,000 | 122,000 | 104,000 | 106,000 | 596 |
| 2006/05/30 | 129,000 | 129,000 | 122,000 | 122,000 | 314 |
| 2006/05/29 | 140,000 | 140,000 | 132,000 | 132,000 | 163 |
| 2006/05/26 | 138,000 | 141,000 | 138,000 | 139,000 | 195 |
| 2006/05/25 | 138,000 | 141,000 | 137,000 | 138,000 | 135 |
| 2006/05/24 | 138,000 | 138,000 | 135,000 | 136,000 | 112 |
| 2006/05/23 | 140,000 | 140,000 | 131,000 | 135,000 | 204 |
| 2006/05/22 | 148,000 | 149,000 | 140,000 | 142,000 | 339 |
| 2006/05/19 | 134,000 | 142,000 | 133,000 | 140,000 | 315 |
| 2006/05/18 | 130,000 | 137,000 | 129,000 | 135,000 | 465 |
| 2006/05/17 | 145,000 | 150,000 | 134,000 | 140,000 | 324 |
| 2006/05/16 | 156,000 | 156,000 | 143,000 | 143,000 | 322 |
| 2006/05/15 | 155,000 | 156,000 | 154,000 | 155,000 | 81 |
| 2006/05/12 | 153,000 | 157,000 | 153,000 | 156,000 | 220 |
| 2006/05/11 | 161,000 | 165,000 | 159,000 | 160,000 | 298 |
| 2006/05/10 | 162,000 | 162,000 | 159,000 | 161,000 | 171 |
| 2006/05/09 | 161,000 | 167,000 | 160,000 | 161,000 | 612 |
| 2006/05/08 | 162,000 | 163,000 | 160,000 | 160,000 | 140 |
| 2006/05/02 | 160,000 | 162,000 | 157,000 | 159,000 | 186 |
| 2006/05/01 | 159,000 | 159,000 | 157,000 | 158,000 | 71 |
| 2006/04/28 | 158,000 | 160,000 | 155,000 | 159,000 | 161 |
| 2006/04/27 | 162,000 | 162,000 | 159,000 | 161,000 | 185 |
| 2006/04/26 | 164,000 | 165,000 | 160,000 | 163,000 | 138 |
| 2006/04/25 | 159,000 | 165,000 | 158,000 | 165,000 | 387 |
| 2006/04/24 | 157,000 | 162,000 | 150,000 | 156,000 | 611 |
| 2006/04/21 | 167,000 | 167,000 | 158,000 | 161,000 | 518 |
| 2006/04/20 | 172,000 | 172,000 | 167,000 | 167,000 | 507 |
| 2006/04/19 | 175,000 | 176,000 | 172,000 | 174,000 | 368 |
| 2006/04/18 | 167,000 | 174,000 | 166,000 | 171,000 | 455 |
| 2006/04/17 | 175,000 | 178,000 | 165,000 | 166,000 | 1,131 |
| 2006/04/14 | 174,000 | 177,000 | 173,000 | 173,000 | 910 |
| 2006/04/13 | 179,000 | 180,000 | 173,000 | 173,000 | 802 |
| 2006/04/12 | 179,000 | 185,000 | 177,000 | 178,000 | 1,731 |
| 2006/04/11 | 190,000 | 204,000 | 178,000 | 181,000 | 14,627 |
| 2006/04/10 | 174,000 | 196,000 | 174,000 | 182,000 | 8,259 |
| 2006/04/07 | 176,000 | 176,000 | 174,000 | 175,000 | 146 |
| 2006/04/06 | 175,000 | 175,000 | 174,000 | 175,000 | 113 |
| 2006/04/05 | 177,000 | 177,000 | 174,000 | 174,000 | 232 |
| 2006/04/04 | 178,000 | 179,000 | 175,000 | 176,000 | 429 |
| 2006/04/03 | 176,000 | 181,000 | 175,000 | 176,000 | 1,070 |
| 2006/03/31 | 174,000 | 175,000 | 172,000 | 174,000 | 493 |
| 2006/03/30 | 175,000 | 175,000 | 172,000 | 173,000 | 183 |
| 2006/03/29 | 172,000 | 175,000 | 170,000 | 173,000 | 245 |
| 2006/03/28 | 172,000 | 173,000 | 169,000 | 171,000 | 185 |
| 2006/03/27 | 174,000 | 174,000 | 171,000 | 172,000 | 145 |
| 2006/03/24 | 175,000 | 176,000 | 173,000 | 174,000 | 159 |
| 2006/03/23 | 179,000 | 181,000 | 173,000 | 174,000 | 692 |
| 2006/03/22 | 171,000 | 184,000 | 171,000 | 175,000 | 1,841 |
| 2006/03/20 | 173,000 | 174,000 | 171,000 | 171,000 | 272 |
| 2006/03/17 | 169,000 | 174,000 | 168,000 | 173,000 | 258 |
| 2006/03/16 | 177,000 | 177,000 | 168,000 | 170,000 | 641 |
| 2006/03/15 | 183,000 | 186,000 | 177,000 | 178,000 | 2,057 |
| 2006/03/14 | 175,000 | 201,000 | 175,000 | 180,000 | 11,506 |
| 2006/03/13 | 173,000 | 175,000 | 171,000 | 173,000 | 531 |
| 2006/03/10 | 172,000 | 178,000 | 171,000 | 171,000 | 740 |
| 2006/03/09 | 168,000 | 179,000 | 167,000 | 170,000 | 1,022 |
| 2006/03/08 | 169,000 | 170,000 | 167,000 | 168,000 | 144 |
| 2006/03/07 | 169,000 | 171,000 | 166,000 | 170,000 | 261 |
| 2006/03/06 | 165,000 | 171,000 | 164,000 | 169,000 | 195 |
| 2006/03/03 | 165,000 | 170,000 | 163,000 | 166,000 | 160 |
| 2006/03/02 | 173,000 | 178,000 | 165,000 | 167,000 | 277 |
| 2006/03/01 | 166,000 | 178,000 | 166,000 | 173,000 | 328 |
| 2006/02/28 | 178,000 | 180,000 | 167,000 | 172,000 | 383 |
| 2006/02/27 | 188,000 | 188,000 | 178,000 | 178,000 | 820 |
| 2006/02/24 | 172,000 | 190,000 | 172,000 | 185,000 | 1,530 |
| 2006/02/23 | 173,000 | 177,000 | 172,000 | 176,000 | 856 |
| 2006/02/22 | 171,000 | 176,000 | 165,000 | 171,000 | 1,952 |
| 2006/02/21 | 148,000 | 166,000 | 148,000 | 166,000 | 2,033 |
| 2006/02/20 | 157,000 | 159,000 | 145,000 | 146,000 | 593 |
| 2006/02/17 | 164,000 | 166,000 | 158,000 | 159,000 | 414 |
| 2006/02/16 | 159,000 | 172,000 | 159,000 | 164,000 | 821 |
| 2006/02/15 | 170,000 | 172,000 | 158,000 | 160,000 | 637 |
| 2006/02/14 | 161,000 | 172,000 | 142,000 | 168,000 | 740 |
| 2006/02/13 | 177,000 | 178,000 | 161,000 | 161,000 | 532 |
| 2006/02/10 | 192,000 | 192,000 | 170,000 | 179,000 | 464 |
| 2006/02/09 | 191,000 | 198,000 | 188,000 | 192,000 | 555 |
| 2006/02/08 | 195,000 | 198,000 | 185,000 | 188,000 | 801 |
| 2006/02/07 | 193,000 | 207,000 | 189,000 | 195,000 | 4,293 |
| 2006/02/06 | 173,000 | 199,000 | 170,000 | 199,000 | 3,416 |
| 2006/02/03 | 164,000 | 177,000 | 163,000 | 169,000 | 1,364 |
| 2006/02/02 | 162,000 | 164,000 | 162,000 | 162,000 | 187 |
| 2006/02/01 | 168,000 | 169,000 | 161,000 | 162,000 | 392 |
| 2006/01/31 | 168,000 | 172,000 | 166,000 | 167,000 | 448 |
| 2006/01/30 | 168,000 | 174,000 | 166,000 | 166,000 | 817 |
| 2006/01/27 | 165,000 | 167,000 | 164,000 | 166,000 | 495 |
| 2006/01/26 | 166,000 | 168,000 | 160,000 | 162,000 | 577 |
| 2006/01/25 | 163,000 | 171,000 | 159,000 | 164,000 | 795 |
| 2006/01/24 | 167,000 | 168,000 | 158,000 | 162,000 | 572 |
| 2006/01/23 | 150,000 | 158,000 | 150,000 | 155,000 | 468 |
| 2006/01/20 | 179,000 | 182,000 | 164,000 | 169,000 | 755 |
| 2006/01/19 | 153,000 | 183,000 | 153,000 | 173,000 | 2,263 |
| 2006/01/18 | 177,000 | 190,000 | 144,000 | 159,000 | 2,706 |
| 2006/01/17 | 200,000 | 205,000 | 174,000 | 174,000 | 1,610 |
| 2006/01/16 | 202,000 | 208,000 | 198,000 | 207,000 | 1,670 |
| 2006/01/13 | 208,000 | 218,000 | 208,000 | 210,000 | 1,544 |
| 2006/01/12 | 214,000 | 219,000 | 209,000 | 210,000 | 1,837 |
| 2006/01/11 | 210,000 | 242,000 | 207,000 | 216,000 | 9,971 |
| 2006/01/10 | 200,000 | 209,000 | 200,000 | 204,000 | 1,506 |
| 2006/01/06 | 192,000 | 200,000 | 188,000 | 198,000 | 1,381 |
| 2006/01/05 | 195,000 | 195,000 | 186,000 | 190,000 | 814 |
| 2006/01/04 | 210,000 | 210,000 | 193,000 | 197,000 | 642 |