2404 (株)鉄人化ホールディングスの時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	441	443	440	442	4,800	442
2013-12-27	441	441	439	440	3,300	440
2013-12-26	430	439	430	439	5,200	439
2013-12-25	426	428	425	425	67,800	425
2013-12-24	436	438	427	427	15,600	427
2013-12-20	437	438	435	436	4,400	436
2013-12-19	441	441	436	439	7,100	439
2013-12-18	439	441	438	440	3,800	440
2013-12-17	439	442	439	439	1,800	439
2013-12-16	445	445	438	439	8,100	439
2013-12-13	440	447	440	445	3,300	445
2013-12-12	448	448	443	445	5,000	445
2013-12-11	445	448	437	448	5,800	448
2013-12-10	447	447	436	447	9,600	447
2013-12-09	436	452	436	447	19,500	447
2013-12-06	438	439	437	439	2,000	439
2013-12-05	439	440	438	439	1,900	439
2013-12-04	436	440	436	438	3,700	438
2013-12-03	440	441	435	441	5,600	441
2013-12-02	441	441	438	440	7,000	440
2013-11-29	441	441	434	440	3,900	440
2013-11-28	442	445	429	433	29,500	433
2013-11-27	442	445	440	441	9,300	441
2013-11-26	445	445	442	442	7,200	442
2013-11-25	445	445	443	444	5,300	444
2013-11-22	446	446	443	443	3,600	443
2013-11-21	442	446	441	443	5,900	443
2013-11-20	445	445	442	444	2,100	444
2013-11-19	445	447	443	445	5,400	445
2013-11-18	448	450	440	444	11,700	444
2013-11-15	445	447	442	444	4,000	444
2013-11-14	445	450	444	445	4,400	445
2013-11-13	448	448	443	444	2,000	444
2013-11-12	445	449	444	445	3,300	445
2013-11-11	443	449	442	449	4,100	449
2013-11-08	446	450	442	448	1,000	448
2013-11-07	446	450	443	449	3,500	449
2013-11-06	445	445	443	444	2,700	444
2013-11-05	450	450	445	445	1,400	445
2013-11-01	450	452	441	450	7,600	450
2013-10-31	452	452	450	450	2,200	450
2013-10-30	450	452	450	450	2,600	450
2013-10-29	450	452	446	448	4,700	448
2013-10-28	452	452	445	449	4,000	449
2013-10-25	447	451	444	447	4,100	447
2013-10-24	445	445	442	443	4,000	443
2013-10-23	449	450	444	446	5,800	446
2013-10-22	443	449	443	449	3,600	449
2013-10-21	444	450	444	444	7,300	444
2013-10-18	442	444	440	443	4,900	443
2013-10-17	440	443	440	443	5,400	443
2013-10-16	428	443	428	438	8,500	438
2013-10-15	430	443	430	443	4,500	443
2013-10-11	431	431	424	428	2,000	428
2013-10-10	429	431	423	427	4,700	427
2013-10-09	424	429	422	429	3,100	429
2013-10-08	428	428	422	422	5,300	422
2013-10-07	432	435	427	428	4,100	428
2013-10-04	433	443	433	435	1,400	435
2013-10-03	434	446	430	446	2,700	446
2013-10-02	444	444	434	434	5,200	434
2013-10-01	454	455	444	444	7,300	444
2013-09-30	450	453	442	450	12,500	450
2013-09-27	443	450	439	450	4,300	450
2013-09-26	440	440	435	439	2,900	439
2013-09-25	433	433	430	431	2,500	431
2013-09-24	429	435	428	433	5,800	433
2013-09-20	438	438	434	436	3,900	436
2013-09-19	433	438	433	438	4,000	438
2013-09-18	423	430	423	430	2,900	430
2013-09-17	423	426	421	422	5,900	422
2013-09-13	422	425	420	420	5,900	420
2013-09-12	427	428	421	422	3,500	422
2013-09-11	426	429	424	424	3,300	424
2013-09-10	426	430	422	426	5,400	426
2013-09-09	425	427	423	424	4,800	424
2013-09-06	427	427	421	422	3,500	422
2013-09-05	430	433	426	428	9,200	428
2013-09-04	430	431	424	426	4,000	426
2013-09-03	424	430	424	430	7,500	430
2013-09-02	418	424	418	423	10,200	423
2013-08-30	425	425	416	419	11,800	419
2013-08-29	442	442	419	422	34,500	422
2013-08-28	450	450	434	450	53,300	450
2013-08-27	475	480	474	475	65,700	475
2013-08-26	481	484	480	481	15,600	481
2013-08-23	491	491	485	485	6,600	485
2013-08-22	484	492	484	487	9,700	487
2013-08-21	485	486	481	484	9,100	484
2013-08-20	483	487	483	484	7,500	484
2013-08-19	485	488	483	484	6,700	484
2013-08-16	485	486	484	484	5,400	484
2013-08-15	489	489	484	486	7,000	486
2013-08-14	485	494	480	481	9,400	481
2013-08-13	477	500	475	483	15,200	483
2013-08-12	497	497	473	478	16,500	478
2013-08-09	495	505	476	489	28,700	489
2013-08-08	476	554	474	505	80,300	505
2013-08-07	459	484	455	475	73,400	475
2013-08-06	453	453	443	443	18,400	443
2013-08-05	450	450	446	450	6,000	450
2013-08-02	445	451	445	450	9,000	450
2013-08-01	451	452	448	451	9,900	451
2013-07-31	458	459	453	455	3,500	455
2013-07-30	453	459	450	458	5,700	458
2013-07-29	458	461	451	453	9,300	453
2013-07-26	459	459	455	458	4,800	458
2013-07-25	457	458	453	457	3,700	457
2013-07-24	452	457	451	455	4,000	455
2013-07-23	450	452	449	452	4,200	452
2013-07-22	448	455	448	450	3,900	450
2013-07-19	453	458	448	452	20,300	452
2013-07-18	455	456	452	453	5,600	453
2013-07-17	458	458	455	455	1,700	455
2013-07-16	458	458	454	456	6,100	456
2013-07-12	455	460	450	454	12,600	454
2013-07-11	467	467	456	460	5,800	460
2013-07-10	464	464	458	460	6,500	460
2013-07-09	458	464	455	456	11,900	456
2013-07-08	468	470	457	457	19,900	457
2013-07-05	459	459	450	455	5,900	455
2013-07-04	447	460	444	455	9,900	455
2013-07-03	449	449	444	444	6,700	444
2013-07-02	445	450	443	443	13,600	443
2013-07-01	435	442	433	442	12,800	442
2013-06-28	428	437	419	434	17,400	434
2013-06-27	427	429	405	420	14,500	420
2013-06-26	435	439	420	421	10,400	421
2013-06-25	446	450	425	434	11,800	434
2013-06-24	454	454	445	445	5,600	445
2013-06-21	450	450	441	450	7,300	450
2013-06-20	455	455	448	452	7,600	452
2013-06-19	465	465	453	457	6,900	457
2013-06-18	463	463	451	460	3,300	460
2013-06-17	455	464	453	461	4,900	461
2013-06-14	480	490	454	455	11,800	455
2013-06-13	482	490	475	475	3,900	475
2013-06-12	97,000	98,700	95,500	98,000	34	490
2013-06-11	97,500	98,300	94,000	97,900	57	489.50
2013-06-10	93,000	95,500	91,500	95,500	45	477.50
2013-06-07	89,000	89,000	83,600	87,100	89	435.50
2013-06-06	100,000	100,000	91,500	91,600	93	458
2013-06-05	99,000	99,900	98,600	99,900	29	499.50
2013-06-04	98,800	99,900	97,600	98,600	63	493
2013-06-03	101,500	101,500	99,000	100,900	39	504.50
2013-05-31	102,000	102,000	100,000	101,700	42	508.50
2013-05-30	100,000	102,000	100,000	100,000	63	500
2013-05-29	106,900	106,900	100,200	103,500	189	517.50
2013-05-28	100,100	100,300	95,700	100,000	120	500
2013-05-27	106,700	106,700	99,900	100,300	195	501.50
2013-05-24	99,600	104,900	95,000	99,200	314	496
2013-05-23	112,400	114,900	98,100	99,400	906	497
2013-05-22	128,200	134,200	111,000	118,400	2,258	592
2013-05-21	104,200	104,200	104,200	104,200	104	521
2013-05-20	88,900	90,000	88,500	89,200	23	446
2013-05-17	85,500	87,900	85,300	87,900	27	439.50
2013-05-16	86,800	87,600	85,000	86,400	78	432
2013-05-15	89,900	91,400	88,200	88,200	26	441
2013-05-14	88,800	89,800	87,200	89,800	34	449
2013-05-13	88,600	89,600	87,100	88,300	76	441.50
2013-05-10	87,900	89,100	87,200	88,600	24	443
2013-05-09	88,700	90,000	87,200	87,800	97	439
2013-05-08	93,400	93,600	88,800	89,200	111	446
2013-05-07	90,500	91,000	89,000	91,000	105	455
2013-05-02	87,800	88,700	87,500	88,700	66	443.50
2013-05-01	86,900	88,000	86,700	86,900	105	434.50
2013-04-30	85,000	85,200	83,200	85,200	90	426
2013-04-26	85,000	85,100	84,000	85,000	52	425
2013-04-25	84,900	85,000	84,000	85,000	51	425
2013-04-24	83,800	84,000	82,400	83,500	41	417.50
2013-04-23	83,400	83,800	82,100	82,400	54	412
2013-04-22	81,100	82,800	81,100	82,500	49	412.50
2013-04-19	80,500	81,000	80,100	80,700	32	403.50
2013-04-18	79,600	81,000	79,500	79,500	33	397.50
2013-04-17	80,200	80,200	79,200	80,100	15	400.50
2013-04-16	79,800	80,400	79,600	80,200	17	401
2013-04-15	80,000	80,800	79,800	79,800	16	399
2013-04-12	79,800	81,500	79,700	79,800	39	399
2013-04-11	79,800	80,000	78,600	79,900	58	399.50
2013-04-10	78,900	80,500	78,500	79,500	108	397.50
2013-04-09	82,000	83,800	81,700	81,700	38	408.50
2013-04-08	80,900	81,900	80,500	81,900	47	409.50
2013-04-05	80,300	80,800	79,500	80,400	32	402
2013-04-04	79,100	80,000	79,100	79,100	11	395.50
2013-04-03	81,000	81,000	79,100	79,100	29	395.50
2013-04-02	78,900	80,000	78,000	79,000	38	395
2013-04-01	82,000	82,000	79,900	79,900	67	399.50
2013-03-29	81,000	81,500	80,900	81,300	32	406.50
2013-03-28	81,400	81,500	80,400	80,900	27	404.50
2013-03-27	80,000	81,500	80,000	81,000	23	405
2013-03-26	80,200	80,900	79,800	80,300	52	401.50
2013-03-25	82,200	82,200	80,100	81,500	55	407.50
2013-03-22	82,400	82,700	82,000	82,700	44	413.50
2013-03-21	83,200	84,000	82,100	82,300	42	411.50
2013-03-19	83,100	83,800	82,100	83,200	44	416
2013-03-18	82,200	83,300	81,400	83,000	28	415
2013-03-15	82,000	82,200	81,300	82,200	32	411
2013-03-14	82,000	82,500	81,100	81,200	58	406
2013-03-13	80,300	81,000	80,100	81,000	24	405
2013-03-12	80,200	82,000	80,000	80,500	76	402.50
2013-03-11	79,800	80,000	79,500	80,000	32	400
2013-03-08	79,600	79,900	79,200	79,300	15	396.50
2013-03-07	79,000	79,900	78,000	79,600	36	398
2013-03-06	78,700	78,800	78,700	78,700	4	393.50
2013-03-05	79,400	80,000	78,700	78,700	25	393.50
2013-03-04	79,200	79,500	78,800	78,800	36	394
2013-03-01	77,400	78,400	77,400	78,400	49	392
2013-02-28	76,900	77,500	76,600	76,700	48	383.50
2013-02-27	75,400	76,000	75,000	76,000	52	380
2013-02-26	75,200	75,400	75,200	75,400	19	377
2013-02-25	75,700	75,800	75,200	75,200	31	376
2013-02-22	75,400	75,400	75,100	75,400	6	377
2013-02-21	75,100	75,500	75,000	75,000	31	375
2013-02-20	75,200	75,200	75,100	75,100	4	375.50
2013-02-19	75,800	75,900	75,000	75,000	15	375
2013-02-18	74,900	75,800	74,700	75,800	10	379
2013-02-15	75,500	76,200	75,000	75,000	63	375
2013-02-14	77,600	77,600	77,000	77,000	18	385
2013-02-13	78,200	78,200	77,500	77,500	28	387.50
2013-02-12	78,000	78,200	77,700	78,200	6	391
2013-02-08	77,600	78,900	77,500	77,500	27	387.50
2013-02-07	77,200	78,500	77,200	77,600	36	388
2013-02-06	77,100	78,200	77,000	78,200	16	391
2013-02-05	78,000	78,000	77,000	77,400	26	387
2013-02-04	77,700	78,500	76,700	77,000	37	385
2013-02-01	77,100	78,500	77,100	78,500	52	392.50
2013-01-31	80,600	80,600	77,000	79,000	69	395
2013-01-30	76,400	79,900	76,400	79,500	66	397.50
2013-01-29	75,400	76,300	75,400	76,000	13	380
2013-01-28	75,300	77,000	75,200	75,200	63	376
2013-01-25	75,000	75,000	74,500	74,900	22	374.50
2013-01-24	75,000	75,100	74,500	74,500	26	372.50
2013-01-23	75,000	75,000	74,100	74,200	19	371
2013-01-22	75,000	75,300	75,000	75,000	25	375
2013-01-21	75,000	75,000	74,600	74,800	23	374
2013-01-18	74,000	74,000	73,800	73,800	16	369
2013-01-17	73,900	74,900	73,800	73,800	23	369
2013-01-16	74,800	75,000	73,900	73,900	48	369.50
2013-01-15	75,100	76,300	75,000	76,200	73	381
2013-01-11	73,600	74,000	73,200	73,900	44	369.50
2013-01-10	73,000	73,300	72,600	72,800	49	364
2013-01-09	74,600	74,600	72,000	73,000	84	365
2013-01-08	75,300	75,300	74,000	74,200	11	371
2013-01-07	76,100	76,100	73,600	74,000	68	370
2013-01-04	73,700	74,600	73,600	74,600	48	373

分割・併合履歴： [2013-06-13]1株→200株 [2005-08-26]1株→4株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

2404 (株)鉄人化ホールディングス の時系列データ [2013年度]

2404 (株)鉄人化ホールディングスの時系列データ [2013年度]