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 |
|---|---|---|---|---|---|
| 2010/12/30 | 39,450 | 39,700 | 38,000 | 38,850 | 40 |
| 2010/12/29 | 39,350 | 39,800 | 39,350 | 39,400 | 11 |
| 2010/12/28 | 39,700 | 39,700 | 39,350 | 39,350 | 8 |
| 2010/12/27 | 40,150 | 40,400 | 39,250 | 39,250 | 46 |
| 2010/12/24 | 39,800 | 40,000 | 39,800 | 39,800 | 10 |
| 2010/12/22 | 39,000 | 39,800 | 39,000 | 39,800 | 20 |
| 2010/12/20 | 38,800 | 39,300 | 38,800 | 39,300 | 10 |
| 2010/12/17 | 38,800 | 39,450 | 38,800 | 39,300 | 13 |
| 2010/12/16 | 39,500 | 39,500 | 39,000 | 39,000 | 25 |
| 2010/12/15 | 40,000 | 40,000 | 39,100 | 39,300 | 31 |
| 2010/12/14 | 40,100 | 40,100 | 39,850 | 39,850 | 31 |
| 2010/12/13 | 39,900 | 40,000 | 39,450 | 40,000 | 8 |
| 2010/12/10 | 39,750 | 39,850 | 39,750 | 39,850 | 24 |
| 2010/12/09 | 39,450 | 39,550 | 39,150 | 39,150 | 29 |
| 2010/12/08 | 39,400 | 39,400 | 38,300 | 39,300 | 29 |
| 2010/12/07 | 39,700 | 39,800 | 39,000 | 39,150 | 23 |
| 2010/12/06 | 39,800 | 40,000 | 38,900 | 39,000 | 51 |
| 2010/12/03 | 39,700 | 39,800 | 39,700 | 39,800 | 9 |
| 2010/12/02 | 39,800 | 39,800 | 39,100 | 39,100 | 6 |
| 2010/12/01 | 39,750 | 39,900 | 39,400 | 39,850 | 22 |
| 2010/11/30 | 40,350 | 40,350 | 38,950 | 39,400 | 30 |
| 2010/11/29 | 38,300 | 39,150 | 38,200 | 39,150 | 11 |
| 2010/11/26 | 38,950 | 39,000 | 38,950 | 39,000 | 31 |
| 2010/11/25 | 39,100 | 40,400 | 39,100 | 40,350 | 83 |
| 2010/11/24 | 40,000 | 40,800 | 39,300 | 39,300 | 47 |
| 2010/11/22 | 38,900 | 41,000 | 38,900 | 40,700 | 39 |
| 2010/11/19 | 37,900 | 39,500 | 37,450 | 39,100 | 51 |
| 2010/11/18 | 37,150 | 37,400 | 37,150 | 37,400 | 13 |
| 2010/11/17 | 36,000 | 38,100 | 36,000 | 37,400 | 30 |
| 2010/11/16 | 36,900 | 37,500 | 36,200 | 37,500 | 24 |
| 2010/11/15 | 36,550 | 37,000 | 36,200 | 36,200 | 50 |
| 2010/11/12 | 0 | 0 | 0 | 36,600 | 0 |
| 2010/11/11 | 36,350 | 36,600 | 36,350 | 36,600 | 6 |
| 2010/11/10 | 36,500 | 37,200 | 36,500 | 36,550 | 21 |
| 2010/11/09 | 36,550 | 36,600 | 36,550 | 36,600 | 4 |
| 2010/11/08 | 37,200 | 37,200 | 37,050 | 37,100 | 5 |
| 2010/11/05 | 36,300 | 37,200 | 36,300 | 37,200 | 4 |
| 2010/11/04 | 37,400 | 37,400 | 36,000 | 36,000 | 17 |
| 2010/11/02 | 37,950 | 37,950 | 37,250 | 37,800 | 10 |
| 2010/11/01 | 36,250 | 37,950 | 36,250 | 37,800 | 37 |
| 2010/10/29 | 36,000 | 36,000 | 35,000 | 35,900 | 15 |
| 2010/10/28 | 36,500 | 36,500 | 35,800 | 35,800 | 14 |
| 2010/10/27 | 37,000 | 37,000 | 36,550 | 36,550 | 6 |
| 2010/10/26 | 37,300 | 37,300 | 37,000 | 37,000 | 17 |
| 2010/10/25 | 37,300 | 37,300 | 37,050 | 37,050 | 4 |
| 2010/10/22 | 37,700 | 37,700 | 37,500 | 37,500 | 7 |
| 2010/10/21 | 37,900 | 37,900 | 37,200 | 37,200 | 3 |
| 2010/10/20 | 38,000 | 38,000 | 38,000 | 38,000 | 2 |
| 2010/10/19 | 38,350 | 38,350 | 38,150 | 38,150 | 2 |
| 2010/10/18 | 37,900 | 37,900 | 36,400 | 36,400 | 8 |
| 2010/10/15 | 38,200 | 38,200 | 37,900 | 37,900 | 9 |
| 2010/10/14 | 38,450 | 38,450 | 38,000 | 38,000 | 10 |
| 2010/10/13 | 38,500 | 38,800 | 38,400 | 38,800 | 7 |
| 2010/10/12 | 38,500 | 38,900 | 38,500 | 38,500 | 3 |
| 2010/10/08 | 38,200 | 38,650 | 38,200 | 38,650 | 7 |
| 2010/10/07 | 38,500 | 38,500 | 38,100 | 38,200 | 46 |
| 2010/10/06 | 39,000 | 39,000 | 38,350 | 38,350 | 21 |
| 2010/10/05 | 38,500 | 39,800 | 38,000 | 39,000 | 52 |
| 2010/10/04 | 38,000 | 38,050 | 37,900 | 37,900 | 6 |
| 2010/10/01 | 38,900 | 38,900 | 38,000 | 38,000 | 37 |
| 2010/09/30 | 39,500 | 39,900 | 39,100 | 39,100 | 14 |
| 2010/09/29 | 39,650 | 39,800 | 39,600 | 39,600 | 7 |
| 2010/09/28 | 39,500 | 39,700 | 39,500 | 39,550 | 13 |
| 2010/09/27 | 39,150 | 39,400 | 39,150 | 39,150 | 28 |
| 2010/09/24 | 38,250 | 38,800 | 38,250 | 38,800 | 12 |
| 2010/09/22 | 38,300 | 38,800 | 38,200 | 38,250 | 17 |
| 2010/09/21 | 38,200 | 38,200 | 38,000 | 38,000 | 42 |
| 2010/09/17 | 38,850 | 38,850 | 38,200 | 38,200 | 11 |
| 2010/09/16 | 38,850 | 38,850 | 38,200 | 38,200 | 9 |
| 2010/09/15 | 38,250 | 38,250 | 38,150 | 38,150 | 11 |
| 2010/09/14 | 38,200 | 38,900 | 38,200 | 38,900 | 5 |
| 2010/09/13 | 38,650 | 38,700 | 38,250 | 38,250 | 13 |
| 2010/09/10 | 37,450 | 38,850 | 37,450 | 38,850 | 16 |
| 2010/09/09 | 37,050 | 37,100 | 36,750 | 36,750 | 24 |
| 2010/09/08 | 37,050 | 37,050 | 37,050 | 37,050 | 2 |
| 2010/09/07 | 37,000 | 37,600 | 37,000 | 37,500 | 6 |
| 2010/09/06 | 37,200 | 37,200 | 37,000 | 37,000 | 11 |
| 2010/09/03 | 37,900 | 37,900 | 37,250 | 37,250 | 7 |
| 2010/09/02 | 38,000 | 38,000 | 37,100 | 37,100 | 18 |
| 2010/09/01 | 37,400 | 37,600 | 37,400 | 37,400 | 21 |
| 2010/08/31 | 38,000 | 38,000 | 37,000 | 37,050 | 31 |
| 2010/08/30 | 38,500 | 39,000 | 38,400 | 38,400 | 28 |
| 2010/08/27 | 38,500 | 39,500 | 37,800 | 38,550 | 254 |
| 2010/08/26 | 40,150 | 41,400 | 40,150 | 40,600 | 773 |
| 2010/08/25 | 40,900 | 41,000 | 40,450 | 40,550 | 72 |
| 2010/08/24 | 41,500 | 41,500 | 41,050 | 41,300 | 33 |
| 2010/08/23 | 41,500 | 41,700 | 41,200 | 41,500 | 48 |
| 2010/08/20 | 41,250 | 45,000 | 40,900 | 41,500 | 134 |
| 2010/08/19 | 40,900 | 41,250 | 40,900 | 41,250 | 3 |
| 2010/08/18 | 41,100 | 41,500 | 40,850 | 40,850 | 24 |
| 2010/08/17 | 41,000 | 41,100 | 41,000 | 41,100 | 4 |
| 2010/08/16 | 41,150 | 41,150 | 40,950 | 41,000 | 7 |
| 2010/08/13 | 41,000 | 41,150 | 40,800 | 41,150 | 13 |
| 2010/08/12 | 41,300 | 41,300 | 41,000 | 41,000 | 9 |
| 2010/08/11 | 41,350 | 41,650 | 41,300 | 41,300 | 8 |
| 2010/08/10 | 41,550 | 41,550 | 41,300 | 41,350 | 7 |
| 2010/08/09 | 41,000 | 41,450 | 41,000 | 41,450 | 21 |
| 2010/08/06 | 40,750 | 40,950 | 40,750 | 40,900 | 7 |
| 2010/08/05 | 40,900 | 40,900 | 40,900 | 40,900 | 5 |
| 2010/08/04 | 40,700 | 41,150 | 40,700 | 40,750 | 12 |
| 2010/08/03 | 41,500 | 41,500 | 40,600 | 40,800 | 32 |
| 2010/08/02 | 41,300 | 41,600 | 40,600 | 41,200 | 34 |
| 2010/07/30 | 41,250 | 41,450 | 40,900 | 40,900 | 36 |
| 2010/07/29 | 41,350 | 41,800 | 41,300 | 41,800 | 6 |
| 2010/07/28 | 42,600 | 42,600 | 41,100 | 41,400 | 23 |
| 2010/07/27 | 41,950 | 42,500 | 41,950 | 42,000 | 7 |
| 2010/07/26 | 41,500 | 41,700 | 41,500 | 41,550 | 10 |
| 2010/07/23 | 40,700 | 41,250 | 40,700 | 41,100 | 6 |
| 2010/07/22 | 40,700 | 40,700 | 40,700 | 40,700 | 1 |
| 2010/07/21 | 40,950 | 41,000 | 40,800 | 40,800 | 3 |
| 2010/07/20 | 40,550 | 41,250 | 40,550 | 41,000 | 15 |
| 2010/07/16 | 41,500 | 42,000 | 41,250 | 41,250 | 5 |
| 2010/07/15 | 42,100 | 42,100 | 41,600 | 41,600 | 15 |
| 2010/07/14 | 42,700 | 42,700 | 42,100 | 42,100 | 5 |
| 2010/07/13 | 43,000 | 43,000 | 42,700 | 42,700 | 11 |
| 2010/07/12 | 43,350 | 43,350 | 43,100 | 43,150 | 9 |
| 2010/07/09 | 42,500 | 43,000 | 42,400 | 43,000 | 11 |
| 2010/07/08 | 43,000 | 43,000 | 42,400 | 42,400 | 7 |
| 2010/07/07 | 42,000 | 42,000 | 41,550 | 42,000 | 13 |
| 2010/07/06 | 41,700 | 41,700 | 41,250 | 41,300 | 3 |
| 2010/07/05 | 40,900 | 41,900 | 40,900 | 41,200 | 15 |
| 2010/07/02 | 40,450 | 40,750 | 40,100 | 40,750 | 13 |
| 2010/07/01 | 40,150 | 40,400 | 39,800 | 40,400 | 37 |
| 2010/06/30 | 39,600 | 39,850 | 39,000 | 39,850 | 20 |
| 2010/06/29 | 40,700 | 40,700 | 39,950 | 40,550 | 19 |
| 2010/06/28 | 40,550 | 40,650 | 40,300 | 40,300 | 16 |
| 2010/06/25 | 40,000 | 40,000 | 39,800 | 39,850 | 20 |
| 2010/06/24 | 40,000 | 40,200 | 40,000 | 40,000 | 7 |
| 2010/06/23 | 40,000 | 40,300 | 39,800 | 39,900 | 11 |
| 2010/06/22 | 40,500 | 40,500 | 39,900 | 39,900 | 11 |
| 2010/06/21 | 38,650 | 39,900 | 38,650 | 39,800 | 39 |
| 2010/06/18 | 40,500 | 40,500 | 40,000 | 40,050 | 6 |
| 2010/06/17 | 40,150 | 40,600 | 39,950 | 40,250 | 21 |
| 2010/06/16 | 40,450 | 40,500 | 40,150 | 40,450 | 25 |
| 2010/06/15 | 40,850 | 40,850 | 40,200 | 40,550 | 10 |
| 2010/06/14 | 41,000 | 41,000 | 40,100 | 40,500 | 26 |
| 2010/06/11 | 39,900 | 40,000 | 39,700 | 39,700 | 15 |
| 2010/06/10 | 39,450 | 39,700 | 38,800 | 39,700 | 9 |
| 2010/06/09 | 40,250 | 40,250 | 38,800 | 38,800 | 28 |
| 2010/06/08 | 40,050 | 40,500 | 39,000 | 39,600 | 48 |
| 2010/06/07 | 40,500 | 40,800 | 39,500 | 40,400 | 16 |
| 2010/06/04 | 41,000 | 41,000 | 40,550 | 40,550 | 10 |
| 2010/06/03 | 40,950 | 41,350 | 40,450 | 41,000 | 16 |
| 2010/06/02 | 41,050 | 41,300 | 40,000 | 40,500 | 35 |
| 2010/06/01 | 41,850 | 42,100 | 40,900 | 40,900 | 32 |
| 2010/05/31 | 40,500 | 41,400 | 40,500 | 41,400 | 9 |
| 2010/05/28 | 41,600 | 41,600 | 40,200 | 40,200 | 19 |
| 2010/05/27 | 39,900 | 40,500 | 39,000 | 39,500 | 33 |
| 2010/05/26 | 40,150 | 40,150 | 39,500 | 40,000 | 34 |
| 2010/05/25 | 40,200 | 40,900 | 39,000 | 39,800 | 23 |
| 2010/05/24 | 42,150 | 42,150 | 40,200 | 40,200 | 21 |
| 2010/05/21 | 41,250 | 41,250 | 40,000 | 40,050 | 59 |
| 2010/05/20 | 42,300 | 43,350 | 41,950 | 43,350 | 12 |
| 2010/05/19 | 42,400 | 43,700 | 42,000 | 43,700 | 42 |
| 2010/05/18 | 43,800 | 43,800 | 43,800 | 43,800 | 1 |
| 2010/05/17 | 45,050 | 45,050 | 42,000 | 43,850 | 39 |
| 2010/05/14 | 45,250 | 46,000 | 45,050 | 45,050 | 9 |
| 2010/05/13 | 45,000 | 46,100 | 45,000 | 45,200 | 12 |
| 2010/05/12 | 44,200 | 44,950 | 43,900 | 44,950 | 27 |
| 2010/05/11 | 45,700 | 45,900 | 44,100 | 44,500 | 24 |
| 2010/05/10 | 44,100 | 45,750 | 44,100 | 45,000 | 9 |
| 2010/05/07 | 45,000 | 45,700 | 43,400 | 43,950 | 74 |
| 2010/05/06 | 49,950 | 49,950 | 48,300 | 49,000 | 20 |
| 2010/04/30 | 49,850 | 50,300 | 49,000 | 50,000 | 64 |
| 2010/04/28 | 48,200 | 50,800 | 47,300 | 50,800 | 37 |
| 2010/04/27 | 49,900 | 50,500 | 48,200 | 48,200 | 67 |
| 2010/04/26 | 50,000 | 50,900 | 49,000 | 50,000 | 62 |
| 2010/04/23 | 50,600 | 50,600 | 49,050 | 50,200 | 63 |
| 2010/04/22 | 47,050 | 52,500 | 47,050 | 49,900 | 253 |
| 2010/04/21 | 46,700 | 47,000 | 45,750 | 47,000 | 66 |
| 2010/04/20 | 45,800 | 47,000 | 45,050 | 46,000 | 99 |
| 2010/04/19 | 45,000 | 45,800 | 44,300 | 45,800 | 42 |
| 2010/04/16 | 45,900 | 45,950 | 45,150 | 45,200 | 51 |
| 2010/04/15 | 45,900 | 46,100 | 45,200 | 45,900 | 37 |
| 2010/04/14 | 46,500 | 46,500 | 45,000 | 45,900 | 38 |
| 2010/04/13 | 45,200 | 46,700 | 45,200 | 46,450 | 85 |
| 2010/04/12 | 44,200 | 45,300 | 44,200 | 45,200 | 44 |
| 2010/04/09 | 44,200 | 44,200 | 43,800 | 44,200 | 7 |
| 2010/04/08 | 44,850 | 44,900 | 43,900 | 44,900 | 44 |
| 2010/04/07 | 44,600 | 44,900 | 44,600 | 44,600 | 24 |
| 2010/04/06 | 45,700 | 45,700 | 43,900 | 44,500 | 17 |
| 2010/04/05 | 43,650 | 46,000 | 42,100 | 45,000 | 266 |
| 2010/04/02 | 42,500 | 44,000 | 42,400 | 43,000 | 115 |
| 2010/04/01 | 41,550 | 42,300 | 41,550 | 42,000 | 26 |
| 2010/03/31 | 41,100 | 42,500 | 41,100 | 41,100 | 29 |
| 2010/03/30 | 42,200 | 42,900 | 40,800 | 42,500 | 40 |
| 2010/03/29 | 41,900 | 42,000 | 41,000 | 41,500 | 27 |
| 2010/03/26 | 41,950 | 42,000 | 40,500 | 41,350 | 90 |
| 2010/03/25 | 39,800 | 40,100 | 39,350 | 39,350 | 10 |
| 2010/03/24 | 41,050 | 41,100 | 39,300 | 40,100 | 44 |
| 2010/03/23 | 39,000 | 41,000 | 39,000 | 40,700 | 47 |
| 2010/03/19 | 39,000 | 39,600 | 38,600 | 39,600 | 15 |
| 2010/03/18 | 39,100 | 39,500 | 39,050 | 39,100 | 9 |
| 2010/03/17 | 39,500 | 39,800 | 38,800 | 39,800 | 11 |
| 2010/03/16 | 38,500 | 39,500 | 38,000 | 39,500 | 18 |
| 2010/03/15 | 39,000 | 39,000 | 38,000 | 38,000 | 20 |
| 2010/03/11 | 37,800 | 37,800 | 37,600 | 37,600 | 7 |
| 2010/03/10 | 37,800 | 37,800 | 37,800 | 37,800 | 1 |
| 2010/03/09 | 38,000 | 38,000 | 37,900 | 38,000 | 7 |
| 2010/03/08 | 38,200 | 38,200 | 38,000 | 38,000 | 5 |
| 2010/03/05 | 38,500 | 38,500 | 38,500 | 38,500 | 5 |
| 2010/03/04 | 39,000 | 39,000 | 39,000 | 39,000 | 2 |
| 2010/03/03 | 39,600 | 39,600 | 39,100 | 39,400 | 5 |
| 2010/03/02 | 39,000 | 39,000 | 39,000 | 39,000 | 2 |
| 2010/03/01 | 38,650 | 39,000 | 38,650 | 39,000 | 34 |
| 2010/02/26 | 38,700 | 38,700 | 38,300 | 38,300 | 15 |
| 2010/02/25 | 37,350 | 38,350 | 37,350 | 38,350 | 43 |
| 2010/02/24 | 37,600 | 37,750 | 37,350 | 37,350 | 10 |
| 2010/02/23 | 37,500 | 37,500 | 37,100 | 37,400 | 15 |
| 2010/02/22 | 37,350 | 37,350 | 37,150 | 37,150 | 4 |
| 2010/02/19 | 37,300 | 37,700 | 37,300 | 37,550 | 7 |
| 2010/02/18 | 38,300 | 38,300 | 38,300 | 38,300 | 1 |
| 2010/02/17 | 38,000 | 38,050 | 37,850 | 38,050 | 24 |
| 2010/02/16 | 38,450 | 38,500 | 38,300 | 38,300 | 6 |
| 2010/02/15 | 38,000 | 38,050 | 38,000 | 38,000 | 8 |
| 2010/02/12 | 38,500 | 38,500 | 38,200 | 38,200 | 4 |
| 2010/02/10 | 39,200 | 39,200 | 39,200 | 39,200 | 3 |
| 2010/02/08 | 38,500 | 39,200 | 38,000 | 39,150 | 20 |
| 2010/02/05 | 39,500 | 39,500 | 38,000 | 38,550 | 16 |
| 2010/02/04 | 39,100 | 39,850 | 39,050 | 39,800 | 13 |
| 2010/02/03 | 37,550 | 41,200 | 37,550 | 41,200 | 27 |
| 2010/02/02 | 41,600 | 42,500 | 37,500 | 37,500 | 63 |
| 2010/02/01 | 44,000 | 44,000 | 42,300 | 43,000 | 65 |
| 2010/01/29 | 42,300 | 47,400 | 42,300 | 44,300 | 119 |
| 2010/01/28 | 41,950 | 42,000 | 41,900 | 42,000 | 28 |
| 2010/01/27 | 41,200 | 41,900 | 41,200 | 41,900 | 37 |
| 2010/01/26 | 40,500 | 41,200 | 40,500 | 41,200 | 29 |
| 2010/01/25 | 41,400 | 41,900 | 40,500 | 40,500 | 36 |
| 2010/01/22 | 41,800 | 41,800 | 41,600 | 41,600 | 35 |
| 2010/01/21 | 41,100 | 41,800 | 41,100 | 41,800 | 59 |
| 2010/01/20 | 41,050 | 41,050 | 41,050 | 41,050 | 14 |
| 2010/01/19 | 40,500 | 41,000 | 40,500 | 41,000 | 12 |
| 2010/01/18 | 40,450 | 40,500 | 40,450 | 40,500 | 8 |
| 2010/01/15 | 40,200 | 40,450 | 40,200 | 40,450 | 29 |
| 2010/01/14 | 40,300 | 40,550 | 39,850 | 40,200 | 73 |
| 2010/01/13 | 40,100 | 40,300 | 40,050 | 40,300 | 18 |
| 2010/01/12 | 40,200 | 40,200 | 40,000 | 40,050 | 7 |
| 2010/01/08 | 40,700 | 41,400 | 40,700 | 40,900 | 5 |
| 2010/01/07 | 41,150 | 41,150 | 40,000 | 40,700 | 11 |
| 2010/01/06 | 40,350 | 40,500 | 40,350 | 40,450 | 4 |
| 2010/01/05 | 41,250 | 41,700 | 40,300 | 40,300 | 18 |
| 2010/01/04 | 41,700 | 41,750 | 41,200 | 41,500 | 31 |