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 |
---|---|---|---|---|---|
2011/12/30 | 68,400 | 70,400 | 66,100 | 67,600 | 146 |
2011/12/29 | 62,600 | 68,800 | 62,600 | 65,000 | 73 |
2011/12/28 | 62,300 | 63,700 | 62,100 | 63,100 | 31 |
2011/12/27 | 62,000 | 64,700 | 61,000 | 63,000 | 132 |
2011/12/26 | 65,000 | 66,000 | 64,000 | 64,000 | 184 |
2011/12/22 | 67,600 | 68,600 | 66,800 | 67,000 | 160 |
2011/12/21 | 71,500 | 71,500 | 68,600 | 68,600 | 57 |
2011/12/20 | 68,000 | 70,000 | 67,600 | 70,000 | 166 |
2011/12/19 | 69,600 | 72,400 | 68,000 | 68,000 | 382 |
2011/12/16 | 65,200 | 75,200 | 65,000 | 68,600 | 942 |
2011/12/15 | 68,000 | 68,000 | 65,200 | 65,200 | 238 |
2011/12/14 | 69,500 | 69,500 | 68,000 | 68,000 | 205 |
2011/12/13 | 68,700 | 71,400 | 68,500 | 69,500 | 365 |
2011/12/12 | 66,200 | 68,800 | 64,300 | 68,800 | 267 |
2011/12/09 | 67,600 | 68,300 | 64,000 | 67,200 | 239 |
2011/12/08 | 65,000 | 68,000 | 63,000 | 67,600 | 366 |
2011/12/07 | 59,900 | 66,500 | 59,500 | 65,000 | 803 |
2011/12/06 | 56,400 | 58,700 | 56,100 | 58,100 | 198 |
2011/12/05 | 56,500 | 57,000 | 55,100 | 55,500 | 101 |
2011/12/02 | 55,100 | 56,200 | 54,000 | 56,200 | 92 |
2011/12/01 | 53,000 | 57,400 | 53,000 | 55,600 | 219 |
2011/11/30 | 52,300 | 54,400 | 50,800 | 52,000 | 301 |
2011/11/29 | 49,500 | 52,300 | 48,000 | 52,300 | 236 |
2011/11/28 | 44,000 | 45,300 | 44,000 | 45,300 | 9 |
2011/11/25 | 43,000 | 44,400 | 43,000 | 43,450 | 19 |
2011/11/24 | 42,250 | 42,350 | 42,250 | 42,350 | 6 |
2011/11/22 | 42,150 | 42,300 | 42,100 | 42,300 | 11 |
2011/11/21 | 42,450 | 42,450 | 41,800 | 41,800 | 34 |
2011/11/18 | 42,300 | 42,450 | 41,600 | 42,450 | 43 |
2011/11/17 | 44,050 | 44,050 | 42,350 | 42,650 | 54 |
2011/11/16 | 44,150 | 44,200 | 44,150 | 44,150 | 9 |
2011/11/15 | 44,650 | 45,000 | 44,650 | 45,000 | 36 |
2011/11/14 | 45,300 | 46,050 | 45,300 | 45,350 | 25 |
2011/11/11 | 48,200 | 48,200 | 46,300 | 46,350 | 32 |
2011/11/10 | 45,400 | 46,200 | 45,200 | 46,100 | 22 |
2011/11/09 | 45,100 | 45,400 | 45,100 | 45,400 | 6 |
2011/11/08 | 45,150 | 45,600 | 45,000 | 45,600 | 6 |
2011/11/07 | 46,500 | 46,500 | 45,150 | 45,150 | 11 |
2011/11/04 | 46,200 | 46,200 | 45,500 | 46,050 | 11 |
2011/11/02 | 45,400 | 45,700 | 44,500 | 45,500 | 27 |
2011/11/01 | 48,000 | 48,000 | 46,800 | 46,800 | 139 |
2011/10/31 | 49,000 | 49,500 | 48,650 | 49,500 | 32 |
2011/10/28 | 50,400 | 50,400 | 49,700 | 49,700 | 16 |
2011/10/27 | 49,100 | 50,400 | 49,100 | 49,500 | 9 |
2011/10/26 | 51,100 | 51,100 | 49,000 | 49,000 | 48 |
2011/10/25 | 51,900 | 51,900 | 50,000 | 50,100 | 17 |
2011/10/24 | 50,400 | 50,400 | 49,900 | 50,100 | 10 |
2011/10/21 | 49,900 | 49,900 | 49,500 | 49,700 | 22 |
2011/10/20 | 50,000 | 50,000 | 49,600 | 50,000 | 18 |
2011/10/19 | 52,300 | 52,300 | 50,000 | 50,000 | 76 |
2011/10/18 | 50,200 | 50,400 | 49,400 | 49,600 | 12 |
2011/10/17 | 49,000 | 50,900 | 48,800 | 50,100 | 84 |
2011/10/14 | 48,300 | 48,900 | 47,200 | 47,500 | 35 |
2011/10/13 | 48,400 | 49,700 | 46,500 | 47,800 | 100 |
2011/10/12 | 51,700 | 51,700 | 48,000 | 49,100 | 50 |
2011/10/11 | 54,000 | 54,700 | 50,000 | 51,400 | 234 |
2011/10/07 | 50,400 | 58,800 | 48,800 | 52,200 | 543 |
2011/10/06 | 50,700 | 51,500 | 49,600 | 51,400 | 133 |
2011/10/05 | 48,700 | 51,400 | 47,800 | 51,000 | 228 |
2011/10/04 | 45,050 | 51,200 | 45,050 | 49,050 | 347 |
2011/10/03 | 43,500 | 45,900 | 43,500 | 44,500 | 37 |
2011/09/30 | 42,000 | 43,400 | 42,000 | 43,000 | 57 |
2011/09/29 | 42,450 | 42,450 | 41,800 | 42,050 | 52 |
2011/09/28 | 43,900 | 43,900 | 42,300 | 42,450 | 91 |
2011/09/27 | 43,700 | 47,700 | 43,600 | 44,150 | 173 |
2011/09/26 | 46,000 | 46,000 | 43,950 | 44,000 | 153 |
2011/09/22 | 41,800 | 50,000 | 41,200 | 44,400 | 550 |
2011/09/21 | 42,600 | 44,000 | 41,000 | 43,500 | 392 |
2011/09/20 | 38,700 | 45,500 | 38,500 | 44,000 | 858 |
2011/09/16 | 38,000 | 38,700 | 38,000 | 38,500 | 28 |
2011/09/15 | 38,050 | 38,750 | 37,000 | 38,000 | 84 |
2011/09/14 | 38,000 | 38,650 | 38,000 | 38,000 | 148 |
2011/09/13 | 36,150 | 38,000 | 36,100 | 38,000 | 78 |
2011/09/12 | 36,150 | 36,250 | 36,100 | 36,250 | 22 |
2011/09/09 | 36,050 | 36,100 | 36,050 | 36,100 | 9 |
2011/09/08 | 36,300 | 36,300 | 36,050 | 36,050 | 16 |
2011/09/07 | 36,250 | 36,350 | 36,150 | 36,350 | 6 |
2011/09/06 | 36,300 | 36,300 | 36,000 | 36,250 | 34 |
2011/09/05 | 36,400 | 36,600 | 36,350 | 36,350 | 16 |
2011/09/02 | 36,700 | 36,800 | 36,450 | 36,450 | 10 |
2011/09/01 | 36,700 | 36,800 | 36,100 | 36,700 | 75 |
2011/08/31 | 36,100 | 36,500 | 36,050 | 36,350 | 38 |
2011/08/30 | 36,000 | 36,300 | 36,000 | 36,150 | 61 |
2011/08/29 | 36,000 | 36,100 | 35,950 | 35,950 | 234 |
2011/08/26 | 36,650 | 37,100 | 36,100 | 36,900 | 621 |
2011/08/25 | 36,950 | 38,350 | 36,700 | 38,050 | 126 |
2011/08/24 | 38,650 | 38,650 | 38,350 | 38,350 | 45 |
2011/08/23 | 39,300 | 39,300 | 38,500 | 38,650 | 46 |
2011/08/22 | 40,000 | 40,000 | 39,300 | 39,300 | 34 |
2011/08/19 | 39,400 | 40,250 | 39,350 | 40,250 | 33 |
2011/08/18 | 40,050 | 40,100 | 39,750 | 40,100 | 10 |
2011/08/17 | 40,100 | 40,400 | 39,700 | 39,700 | 42 |
2011/08/16 | 39,950 | 40,050 | 39,950 | 39,950 | 21 |
2011/08/15 | 40,000 | 40,000 | 39,750 | 39,950 | 15 |
2011/08/12 | 39,900 | 40,000 | 39,400 | 40,000 | 19 |
2011/08/11 | 39,200 | 39,500 | 38,800 | 39,500 | 15 |
2011/08/10 | 38,800 | 39,150 | 38,700 | 39,150 | 11 |
2011/08/09 | 38,650 | 38,700 | 37,500 | 38,700 | 56 |
2011/08/08 | 38,900 | 38,900 | 38,150 | 38,750 | 21 |
2011/08/05 | 39,200 | 39,400 | 38,800 | 38,900 | 46 |
2011/08/04 | 40,100 | 40,300 | 39,500 | 39,650 | 26 |
2011/08/03 | 40,400 | 41,000 | 39,950 | 40,050 | 40 |
2011/08/02 | 40,500 | 40,500 | 40,000 | 40,100 | 18 |
2011/08/01 | 40,400 | 40,500 | 39,950 | 40,500 | 35 |
2011/07/29 | 39,650 | 40,000 | 39,650 | 40,000 | 26 |
2011/07/28 | 40,450 | 40,450 | 39,650 | 39,650 | 37 |
2011/07/27 | 40,450 | 40,450 | 39,900 | 40,350 | 54 |
2011/07/26 | 39,750 | 40,050 | 39,750 | 39,900 | 44 |
2011/07/25 | 38,550 | 39,950 | 38,550 | 39,400 | 36 |
2011/07/22 | 38,800 | 38,950 | 38,400 | 38,800 | 16 |
2011/07/21 | 38,500 | 38,600 | 38,500 | 38,600 | 20 |
2011/07/20 | 39,000 | 39,000 | 38,600 | 38,700 | 18 |
2011/07/19 | 38,500 | 39,000 | 38,250 | 38,800 | 38 |
2011/07/15 | 38,200 | 38,250 | 38,200 | 38,250 | 15 |
2011/07/14 | 38,400 | 38,500 | 38,200 | 38,500 | 18 |
2011/07/13 | 38,000 | 38,350 | 38,000 | 38,350 | 18 |
2011/07/12 | 37,900 | 38,250 | 37,250 | 38,150 | 28 |
2011/07/11 | 37,950 | 38,000 | 37,750 | 37,900 | 24 |
2011/07/08 | 37,250 | 37,800 | 37,250 | 37,700 | 18 |
2011/07/07 | 37,500 | 37,500 | 36,800 | 37,250 | 25 |
2011/07/06 | 37,500 | 37,500 | 36,800 | 36,800 | 34 |
2011/07/05 | 37,500 | 37,500 | 36,950 | 37,500 | 36 |
2011/07/04 | 37,200 | 37,500 | 37,000 | 37,500 | 44 |
2011/07/01 | 37,350 | 37,500 | 36,500 | 37,000 | 62 |
2011/06/30 | 36,000 | 37,200 | 36,000 | 37,000 | 77 |
2011/06/29 | 35,850 | 36,000 | 35,550 | 35,950 | 15 |
2011/06/28 | 35,350 | 35,500 | 35,050 | 35,500 | 12 |
2011/06/27 | 35,000 | 35,350 | 34,900 | 35,350 | 28 |
2011/06/24 | 35,300 | 35,850 | 34,850 | 34,850 | 28 |
2011/06/23 | 34,600 | 35,000 | 34,550 | 34,800 | 15 |
2011/06/22 | 34,900 | 34,900 | 34,550 | 34,550 | 10 |
2011/06/21 | 35,000 | 35,000 | 34,600 | 34,600 | 6 |
2011/06/20 | 35,500 | 35,500 | 34,500 | 35,000 | 16 |
2011/06/17 | 34,500 | 34,900 | 34,050 | 34,900 | 15 |
2011/06/16 | 34,050 | 34,850 | 34,050 | 34,500 | 66 |
2011/06/15 | 35,350 | 35,850 | 35,200 | 35,850 | 8 |
2011/06/14 | 35,800 | 35,800 | 35,300 | 35,350 | 8 |
2011/06/13 | 36,000 | 36,000 | 35,700 | 35,700 | 10 |
2011/06/10 | 35,550 | 35,800 | 35,550 | 35,800 | 3 |
2011/06/09 | 35,800 | 35,800 | 35,800 | 35,800 | 5 |
2011/06/08 | 36,600 | 36,600 | 36,400 | 36,400 | 5 |
2011/06/07 | 36,000 | 36,000 | 36,000 | 36,000 | 1 |
2011/06/06 | 35,500 | 36,300 | 35,500 | 36,200 | 9 |
2011/06/03 | 35,000 | 35,200 | 35,000 | 35,200 | 12 |
2011/06/02 | 36,200 | 36,200 | 35,700 | 35,700 | 2 |
2011/06/01 | 36,100 | 37,000 | 36,100 | 37,000 | 34 |
2011/05/31 | 35,500 | 35,950 | 35,500 | 35,950 | 8 |
2011/05/30 | 34,700 | 35,850 | 34,700 | 35,850 | 4 |
2011/05/27 | 35,500 | 35,500 | 34,700 | 34,700 | 10 |
2011/05/26 | 35,950 | 35,950 | 35,150 | 35,150 | 20 |
2011/05/25 | 35,000 | 35,600 | 35,000 | 35,600 | 3 |
2011/05/24 | 34,050 | 34,800 | 34,050 | 34,600 | 8 |
2011/05/23 | 34,500 | 34,550 | 34,350 | 34,550 | 8 |
2011/05/20 | 35,950 | 35,950 | 34,350 | 34,350 | 4 |
2011/05/19 | 34,500 | 34,650 | 34,500 | 34,550 | 7 |
2011/05/18 | 33,950 | 34,000 | 33,300 | 34,000 | 15 |
2011/05/17 | 34,000 | 34,000 | 33,500 | 33,500 | 10 |
2011/05/16 | 35,500 | 35,500 | 34,000 | 34,200 | 22 |
2011/05/13 | 35,600 | 36,000 | 35,600 | 35,600 | 27 |
2011/05/12 | 35,900 | 36,000 | 35,900 | 36,000 | 21 |
2011/05/11 | 34,700 | 36,000 | 34,700 | 35,850 | 52 |
2011/05/10 | 34,400 | 34,600 | 34,000 | 34,200 | 21 |
2011/05/09 | 33,300 | 34,000 | 33,250 | 33,800 | 23 |
2011/05/06 | 32,400 | 33,450 | 32,300 | 33,300 | 17 |
2011/05/02 | 31,800 | 32,400 | 31,450 | 32,400 | 52 |
2011/04/28 | 31,550 | 31,550 | 31,200 | 31,500 | 18 |
2011/04/27 | 31,500 | 31,700 | 30,500 | 31,200 | 30 |
2011/04/26 | 31,300 | 31,800 | 30,750 | 31,750 | 36 |
2011/04/25 | 30,950 | 31,000 | 30,550 | 31,000 | 12 |
2011/04/22 | 30,650 | 30,650 | 30,650 | 30,650 | 2 |
2011/04/21 | 30,750 | 30,750 | 30,250 | 30,700 | 13 |
2011/04/20 | 30,750 | 30,750 | 30,700 | 30,750 | 6 |
2011/04/19 | 30,350 | 30,350 | 30,050 | 30,300 | 44 |
2011/04/18 | 30,250 | 30,650 | 30,150 | 30,350 | 25 |
2011/04/15 | 30,450 | 30,750 | 30,200 | 30,200 | 28 |
2011/04/14 | 30,200 | 30,600 | 30,200 | 30,400 | 12 |
2011/04/13 | 30,150 | 30,600 | 30,150 | 30,200 | 5 |
2011/04/12 | 31,050 | 31,050 | 30,100 | 30,150 | 28 |
2011/04/11 | 30,500 | 31,500 | 30,500 | 31,000 | 24 |
2011/04/08 | 30,250 | 30,500 | 30,250 | 30,500 | 7 |
2011/04/07 | 31,450 | 31,450 | 30,050 | 30,150 | 24 |
2011/04/06 | 31,500 | 31,500 | 30,400 | 31,500 | 28 |
2011/04/05 | 32,100 | 32,100 | 31,500 | 31,800 | 8 |
2011/04/04 | 31,800 | 32,150 | 31,400 | 32,150 | 38 |
2011/04/01 | 32,800 | 32,800 | 31,100 | 31,100 | 59 |
2011/03/31 | 32,050 | 32,500 | 32,050 | 32,500 | 9 |
2011/03/30 | 32,100 | 32,500 | 32,000 | 32,000 | 14 |
2011/03/29 | 32,600 | 32,600 | 31,800 | 32,000 | 38 |
2011/03/28 | 33,400 | 33,500 | 32,400 | 32,600 | 36 |
2011/03/25 | 32,350 | 32,600 | 32,000 | 32,000 | 9 |
2011/03/24 | 32,400 | 32,500 | 32,350 | 32,350 | 7 |
2011/03/23 | 32,300 | 32,600 | 32,300 | 32,350 | 52 |
2011/03/22 | 32,300 | 32,900 | 31,750 | 32,300 | 40 |
2011/03/18 | 30,150 | 32,300 | 30,000 | 31,600 | 48 |
2011/03/17 | 28,500 | 30,500 | 28,490 | 30,500 | 20 |
2011/03/16 | 25,000 | 30,300 | 25,000 | 30,300 | 121 |
2011/03/15 | 33,000 | 33,000 | 25,300 | 25,310 | 143 |
2011/03/14 | 30,250 | 35,300 | 30,250 | 32,300 | 138 |
2011/03/11 | 37,300 | 37,550 | 37,250 | 37,250 | 9 |
2011/03/10 | 37,700 | 38,000 | 37,600 | 37,600 | 6 |
2011/03/09 | 38,000 | 38,000 | 37,500 | 37,500 | 19 |
2011/03/08 | 38,000 | 38,000 | 37,950 | 38,000 | 21 |
2011/03/07 | 38,250 | 38,400 | 38,000 | 38,000 | 30 |
2011/03/04 | 38,000 | 38,400 | 38,000 | 38,250 | 25 |
2011/03/03 | 38,000 | 38,000 | 37,800 | 37,900 | 7 |
2011/03/02 | 37,950 | 38,000 | 37,950 | 38,000 | 4 |
2011/03/01 | 38,350 | 38,350 | 37,950 | 38,000 | 38 |
2011/02/28 | 38,200 | 38,200 | 37,800 | 38,000 | 22 |
2011/02/25 | 37,300 | 37,900 | 37,300 | 37,850 | 6 |
2011/02/24 | 37,950 | 38,000 | 37,050 | 37,050 | 39 |
2011/02/23 | 38,200 | 38,200 | 37,900 | 38,000 | 47 |
2011/02/22 | 38,800 | 38,850 | 38,000 | 38,500 | 42 |
2011/02/21 | 38,100 | 38,150 | 38,050 | 38,100 | 23 |
2011/02/18 | 38,450 | 38,500 | 37,950 | 38,050 | 37 |
2011/02/17 | 38,500 | 38,500 | 38,400 | 38,450 | 13 |
2011/02/16 | 38,300 | 38,400 | 38,000 | 38,400 | 30 |
2011/02/15 | 38,500 | 38,500 | 38,200 | 38,300 | 47 |
2011/02/14 | 38,700 | 38,700 | 38,650 | 38,650 | 5 |
2011/02/10 | 38,300 | 38,550 | 38,200 | 38,500 | 57 |
2011/02/09 | 38,300 | 38,500 | 38,300 | 38,300 | 20 |
2011/02/08 | 38,250 | 38,300 | 38,100 | 38,300 | 21 |
2011/02/07 | 38,300 | 38,400 | 38,250 | 38,250 | 31 |
2011/02/04 | 38,250 | 38,450 | 38,250 | 38,300 | 10 |
2011/02/03 | 38,250 | 38,250 | 38,250 | 38,250 | 8 |
2011/02/02 | 38,250 | 38,450 | 38,100 | 38,100 | 12 |
2011/02/01 | 38,700 | 38,700 | 37,950 | 38,000 | 33 |
2011/01/31 | 38,000 | 38,400 | 37,750 | 38,400 | 29 |
2011/01/28 | 38,050 | 38,050 | 37,950 | 37,950 | 9 |
2011/01/27 | 38,450 | 38,450 | 37,650 | 38,050 | 15 |
2011/01/26 | 38,550 | 38,550 | 38,000 | 38,450 | 28 |
2011/01/25 | 38,000 | 38,400 | 38,000 | 38,200 | 12 |
2011/01/24 | 38,000 | 38,200 | 38,000 | 38,000 | 7 |
2011/01/21 | 38,100 | 38,100 | 37,600 | 38,000 | 32 |
2011/01/20 | 38,150 | 38,600 | 38,100 | 38,200 | 15 |
2011/01/19 | 38,600 | 38,950 | 38,000 | 38,050 | 28 |
2011/01/18 | 38,650 | 39,000 | 38,650 | 38,650 | 10 |
2011/01/17 | 39,300 | 39,300 | 38,700 | 39,000 | 19 |
2011/01/14 | 39,650 | 39,650 | 38,550 | 39,300 | 14 |
2011/01/13 | 38,650 | 39,800 | 38,650 | 39,650 | 37 |
2011/01/12 | 38,700 | 38,900 | 38,500 | 38,550 | 14 |
2011/01/11 | 38,300 | 38,800 | 38,300 | 38,750 | 43 |
2011/01/07 | 39,000 | 39,300 | 38,800 | 39,000 | 23 |
2011/01/06 | 39,300 | 39,500 | 39,000 | 39,450 | 16 |
2011/01/05 | 39,100 | 39,400 | 39,100 | 39,300 | 15 |
2011/01/04 | 39,200 | 39,300 | 39,000 | 39,150 | 32 |