2404 (株)鉄人化ホールディングス の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-30580,000630,000580,000622,000334777.50
2004-12-29684,000704,000666,000680,000181850
2004-12-28653,000680,000652,000678,00053847.50
2004-12-27664,000686,000650,000652,000104815
2004-12-24632,000654,000629,000646,000107807.50
2004-12-22650,000657,000631,000634,00082792.50
2004-12-21677,000678,000633,000640,000130800
2004-12-20712,000735,000679,000679,000400848.75
2004-12-17585,000695,000585,000693,000470866.25
2004-12-16583,000600,000583,000595,00078743.75
2004-12-15610,000620,000599,000602,00041752.50
2004-12-14615,000627,000601,000617,00051771.25
2004-12-13655,000657,000635,000635,00040793.75
2004-12-10671,000672,000660,000661,00020826.25
2004-12-09695,000695,000658,000666,00052832.50
2004-12-08655,000725,000653,000698,000113872.50
2004-12-07655,000663,000652,000660,00080825
2004-12-06699,000700,000685,000685,00043856.25
2004-12-03715,000715,000698,000699,00061873.75
2004-12-02730,000730,000710,000710,00055887.50
2004-12-01730,000730,000719,000725,00044906.25
2004-11-30747,000747,000731,000737,00034921.25
2004-11-29740,000755,000728,000747,00063933.75
2004-11-26730,000735,000721,000735,00040918.75
2004-11-25738,000738,000717,000730,00039912.50
2004-11-24749,000749,000733,000735,00034918.75
2004-11-22718,000740,000710,000740,00038925
2004-11-19760,000760,000729,000733,00096916.25
2004-11-18781,000795,000750,000764,00093955
2004-11-17775,000790,000761,000777,00071971.25
2004-11-16814,000848,000767,000775,000236968.75
2004-11-15758,000820,000758,000794,000292992.50
2004-11-12732,000753,000730,000748,00056935
2004-11-11760,000766,000729,000731,000110913.75
2004-11-10719,000773,000713,000770,000226962.50
2004-11-09711,000719,000701,000719,00037898.75
2004-11-08756,000760,000707,000715,000103893.75
2004-11-05777,000790,000754,000756,00047945
2004-11-04819,000819,000781,000783,00084978.75
2004-11-02670,000760,000670,000759,000130948.75
2004-11-01744,000744,000699,000700,00078875
2004-10-29792,000792,000762,000770,00063962.50
2004-10-28820,000820,000791,000795,00046993.75
2004-10-27820,000833,000795,000795,00068993.75
2004-10-26794,000806,000790,000790,00063987.50
2004-10-25793,000810,000790,000796,00052995
2004-10-22800,000823,000795,000823,000541,028.75
2004-10-21828,000830,000800,000804,000871,005
2004-10-20865,000865,000831,000835,000491,043.75
2004-10-19868,000894,000860,000865,000621,081.25
2004-10-18919,000919,000865,000867,000841,083.75
2004-10-15835,000910,000835,000899,0001211,123.75
2004-10-14898,000899,000855,000875,000781,093.75
2004-10-13938,000960,000903,000904,0001361,130
2004-10-12969,000970,000936,000938,000921,172.50
2004-10-08967,000983,000950,000968,0001641,210
2004-10-071,020,0001,040,000970,000973,0004261,216.25
2004-10-06930,0001,020,000925,0001,010,0004411,262.50
2004-10-051,010,0001,030,000953,000960,0003111,200
2004-10-041,080,0001,090,0001,010,0001,030,0005241,287.50
2004-10-01987,000987,000971,000987,0001651,233.75
2004-09-30797,000887,000778,000887,0003201,108.75
2004-09-29850,000870,000780,000787,000122983.75
2004-09-28900,000900,000804,000814,0001641,017.50
2004-09-27960,000975,000900,000903,0001931,128.75
2004-09-24940,000980,000940,000960,0001501,200
2004-09-22998,0001,000,000930,000980,0002331,225
2004-09-211,030,0001,030,000989,000998,0001361,247.50
2004-09-171,050,0001,110,0001,000,0001,030,0005401,287.50
2004-09-16985,0001,090,000981,0001,050,0009721,312.50
2004-09-151,000,0001,050,000975,000990,0002621,237.50
2004-09-141,090,0001,090,0001,000,0001,020,0002811,275
2004-09-131,080,0001,140,0001,070,0001,090,0004851,362.50
2004-09-101,110,0001,130,0001,070,0001,080,0003651,350
2004-09-091,130,0001,160,0001,100,0001,110,0002851,387.50
2004-09-081,190,0001,220,0001,130,0001,140,0007541,425
2004-09-071,100,0001,180,0001,090,0001,150,0009361,437.50
2004-09-061,100,0001,150,0001,070,0001,090,0004151,362.50
2004-09-031,170,0001,180,0001,100,0001,110,0003791,387.50
2004-09-021,180,0001,220,0001,140,0001,160,0007461,450
2004-09-011,250,0001,310,0001,160,0001,160,0001,6731,450
2004-08-311,200,0001,360,0001,200,0001,230,0003,9891,537.50
2004-08-301,120,0001,240,0001,090,0001,200,0002,6871,500
2004-08-27958,0001,080,000926,0001,080,0001,6391,350
2004-08-261,060,0001,080,000973,000978,0007601,222.50
2004-08-251,090,0001,100,0001,040,0001,040,0003701,300
2004-08-241,140,0001,160,0001,070,0001,090,0005621,362.50
2004-08-231,190,0001,210,0001,140,0001,160,0007031,450
2004-08-201,110,0001,240,0001,050,0001,180,0001,4431,475
2004-08-191,210,0001,240,0001,110,0001,110,0001,0191,387.50
2004-08-181,220,0001,230,0001,030,0001,170,0002,3511,462.50
2004-08-171,350,0001,520,0001,130,0001,140,0006,1531,425
2004-08-161,190,0001,330,0001,160,0001,330,0002,9801,662.50
2004-08-131,050,0001,190,0001,030,0001,130,0002,2361,412.50
2004-08-12994,0001,030,000982,0001,030,0001,1111,287.50
2004-08-111,100,0001,130,000930,000930,0002,0761,162.50
2004-08-101,000,0001,020,0001,000,0001,020,0005371,275
2004-08-09810,000919,000790,000919,0001,3581,148.75
2004-08-06679,000819,000670,000819,0001,4471,023.75
2004-08-05665,000755,000641,000719,0001,366898.75
2004-08-04560,000655,000555,000655,000681818.75
2004-08-03615,000653,000540,000555,000645693.75
2004-08-02710,000712,000606,000615,000329768.75
2004-07-30740,000760,000661,000690,000552862.50
2004-07-29791,000799,000731,000731,000548913.75
2004-07-28850,000898,000777,000831,0004281,038.75
2004-07-27905,000925,000825,000830,0003981,037.50
2004-07-26980,0001,000,000925,000925,0004581,156.25
2004-07-231,070,0001,070,0001,030,0001,040,0002371,300
2004-07-221,030,0001,140,0001,020,0001,060,0001,0911,325
2004-07-211,110,0001,120,0001,040,0001,080,0006241,350
2004-07-201,130,0001,160,0001,060,0001,060,0005011,325
2004-07-161,110,0001,250,0001,060,0001,170,0009051,462.50
2004-07-151,260,0001,280,0001,030,0001,160,0001,5171,450
2004-07-141,440,0001,500,0001,200,0001,220,0003,6381,525
2004-07-131,240,0001,300,0001,230,0001,300,0001,8861,625
2004-07-121,100,0001,200,0001,070,0001,100,0002,7401,375

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