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 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 580,000 | 630,000 | 580,000 | 622,000 | 334 | 777.50 |
| 2004-12-29 | 684,000 | 704,000 | 666,000 | 680,000 | 181 | 850 |
| 2004-12-28 | 653,000 | 680,000 | 652,000 | 678,000 | 53 | 847.50 |
| 2004-12-27 | 664,000 | 686,000 | 650,000 | 652,000 | 104 | 815 |
| 2004-12-24 | 632,000 | 654,000 | 629,000 | 646,000 | 107 | 807.50 |
| 2004-12-22 | 650,000 | 657,000 | 631,000 | 634,000 | 82 | 792.50 |
| 2004-12-21 | 677,000 | 678,000 | 633,000 | 640,000 | 130 | 800 |
| 2004-12-20 | 712,000 | 735,000 | 679,000 | 679,000 | 400 | 848.75 |
| 2004-12-17 | 585,000 | 695,000 | 585,000 | 693,000 | 470 | 866.25 |
| 2004-12-16 | 583,000 | 600,000 | 583,000 | 595,000 | 78 | 743.75 |
| 2004-12-15 | 610,000 | 620,000 | 599,000 | 602,000 | 41 | 752.50 |
| 2004-12-14 | 615,000 | 627,000 | 601,000 | 617,000 | 51 | 771.25 |
| 2004-12-13 | 655,000 | 657,000 | 635,000 | 635,000 | 40 | 793.75 |
| 2004-12-10 | 671,000 | 672,000 | 660,000 | 661,000 | 20 | 826.25 |
| 2004-12-09 | 695,000 | 695,000 | 658,000 | 666,000 | 52 | 832.50 |
| 2004-12-08 | 655,000 | 725,000 | 653,000 | 698,000 | 113 | 872.50 |
| 2004-12-07 | 655,000 | 663,000 | 652,000 | 660,000 | 80 | 825 |
| 2004-12-06 | 699,000 | 700,000 | 685,000 | 685,000 | 43 | 856.25 |
| 2004-12-03 | 715,000 | 715,000 | 698,000 | 699,000 | 61 | 873.75 |
| 2004-12-02 | 730,000 | 730,000 | 710,000 | 710,000 | 55 | 887.50 |
| 2004-12-01 | 730,000 | 730,000 | 719,000 | 725,000 | 44 | 906.25 |
| 2004-11-30 | 747,000 | 747,000 | 731,000 | 737,000 | 34 | 921.25 |
| 2004-11-29 | 740,000 | 755,000 | 728,000 | 747,000 | 63 | 933.75 |
| 2004-11-26 | 730,000 | 735,000 | 721,000 | 735,000 | 40 | 918.75 |
| 2004-11-25 | 738,000 | 738,000 | 717,000 | 730,000 | 39 | 912.50 |
| 2004-11-24 | 749,000 | 749,000 | 733,000 | 735,000 | 34 | 918.75 |
| 2004-11-22 | 718,000 | 740,000 | 710,000 | 740,000 | 38 | 925 |
| 2004-11-19 | 760,000 | 760,000 | 729,000 | 733,000 | 96 | 916.25 |
| 2004-11-18 | 781,000 | 795,000 | 750,000 | 764,000 | 93 | 955 |
| 2004-11-17 | 775,000 | 790,000 | 761,000 | 777,000 | 71 | 971.25 |
| 2004-11-16 | 814,000 | 848,000 | 767,000 | 775,000 | 236 | 968.75 |
| 2004-11-15 | 758,000 | 820,000 | 758,000 | 794,000 | 292 | 992.50 |
| 2004-11-12 | 732,000 | 753,000 | 730,000 | 748,000 | 56 | 935 |
| 2004-11-11 | 760,000 | 766,000 | 729,000 | 731,000 | 110 | 913.75 |
| 2004-11-10 | 719,000 | 773,000 | 713,000 | 770,000 | 226 | 962.50 |
| 2004-11-09 | 711,000 | 719,000 | 701,000 | 719,000 | 37 | 898.75 |
| 2004-11-08 | 756,000 | 760,000 | 707,000 | 715,000 | 103 | 893.75 |
| 2004-11-05 | 777,000 | 790,000 | 754,000 | 756,000 | 47 | 945 |
| 2004-11-04 | 819,000 | 819,000 | 781,000 | 783,000 | 84 | 978.75 |
| 2004-11-02 | 670,000 | 760,000 | 670,000 | 759,000 | 130 | 948.75 |
| 2004-11-01 | 744,000 | 744,000 | 699,000 | 700,000 | 78 | 875 |
| 2004-10-29 | 792,000 | 792,000 | 762,000 | 770,000 | 63 | 962.50 |
| 2004-10-28 | 820,000 | 820,000 | 791,000 | 795,000 | 46 | 993.75 |
| 2004-10-27 | 820,000 | 833,000 | 795,000 | 795,000 | 68 | 993.75 |
| 2004-10-26 | 794,000 | 806,000 | 790,000 | 790,000 | 63 | 987.50 |
| 2004-10-25 | 793,000 | 810,000 | 790,000 | 796,000 | 52 | 995 |
| 2004-10-22 | 800,000 | 823,000 | 795,000 | 823,000 | 54 | 1,028.75 |
| 2004-10-21 | 828,000 | 830,000 | 800,000 | 804,000 | 87 | 1,005 |
| 2004-10-20 | 865,000 | 865,000 | 831,000 | 835,000 | 49 | 1,043.75 |
| 2004-10-19 | 868,000 | 894,000 | 860,000 | 865,000 | 62 | 1,081.25 |
| 2004-10-18 | 919,000 | 919,000 | 865,000 | 867,000 | 84 | 1,083.75 |
| 2004-10-15 | 835,000 | 910,000 | 835,000 | 899,000 | 121 | 1,123.75 |
| 2004-10-14 | 898,000 | 899,000 | 855,000 | 875,000 | 78 | 1,093.75 |
| 2004-10-13 | 938,000 | 960,000 | 903,000 | 904,000 | 136 | 1,130 |
| 2004-10-12 | 969,000 | 970,000 | 936,000 | 938,000 | 92 | 1,172.50 |
| 2004-10-08 | 967,000 | 983,000 | 950,000 | 968,000 | 164 | 1,210 |
| 2004-10-07 | 1,020,000 | 1,040,000 | 970,000 | 973,000 | 426 | 1,216.25 |
| 2004-10-06 | 930,000 | 1,020,000 | 925,000 | 1,010,000 | 441 | 1,262.50 |
| 2004-10-05 | 1,010,000 | 1,030,000 | 953,000 | 960,000 | 311 | 1,200 |
| 2004-10-04 | 1,080,000 | 1,090,000 | 1,010,000 | 1,030,000 | 524 | 1,287.50 |
| 2004-10-01 | 987,000 | 987,000 | 971,000 | 987,000 | 165 | 1,233.75 |
| 2004-09-30 | 797,000 | 887,000 | 778,000 | 887,000 | 320 | 1,108.75 |
| 2004-09-29 | 850,000 | 870,000 | 780,000 | 787,000 | 122 | 983.75 |
| 2004-09-28 | 900,000 | 900,000 | 804,000 | 814,000 | 164 | 1,017.50 |
| 2004-09-27 | 960,000 | 975,000 | 900,000 | 903,000 | 193 | 1,128.75 |
| 2004-09-24 | 940,000 | 980,000 | 940,000 | 960,000 | 150 | 1,200 |
| 2004-09-22 | 998,000 | 1,000,000 | 930,000 | 980,000 | 233 | 1,225 |
| 2004-09-21 | 1,030,000 | 1,030,000 | 989,000 | 998,000 | 136 | 1,247.50 |
| 2004-09-17 | 1,050,000 | 1,110,000 | 1,000,000 | 1,030,000 | 540 | 1,287.50 |
| 2004-09-16 | 985,000 | 1,090,000 | 981,000 | 1,050,000 | 972 | 1,312.50 |
| 2004-09-15 | 1,000,000 | 1,050,000 | 975,000 | 990,000 | 262 | 1,237.50 |
| 2004-09-14 | 1,090,000 | 1,090,000 | 1,000,000 | 1,020,000 | 281 | 1,275 |
| 2004-09-13 | 1,080,000 | 1,140,000 | 1,070,000 | 1,090,000 | 485 | 1,362.50 |
| 2004-09-10 | 1,110,000 | 1,130,000 | 1,070,000 | 1,080,000 | 365 | 1,350 |
| 2004-09-09 | 1,130,000 | 1,160,000 | 1,100,000 | 1,110,000 | 285 | 1,387.50 |
| 2004-09-08 | 1,190,000 | 1,220,000 | 1,130,000 | 1,140,000 | 754 | 1,425 |
| 2004-09-07 | 1,100,000 | 1,180,000 | 1,090,000 | 1,150,000 | 936 | 1,437.50 |
| 2004-09-06 | 1,100,000 | 1,150,000 | 1,070,000 | 1,090,000 | 415 | 1,362.50 |
| 2004-09-03 | 1,170,000 | 1,180,000 | 1,100,000 | 1,110,000 | 379 | 1,387.50 |
| 2004-09-02 | 1,180,000 | 1,220,000 | 1,140,000 | 1,160,000 | 746 | 1,450 |
| 2004-09-01 | 1,250,000 | 1,310,000 | 1,160,000 | 1,160,000 | 1,673 | 1,450 |
| 2004-08-31 | 1,200,000 | 1,360,000 | 1,200,000 | 1,230,000 | 3,989 | 1,537.50 |
| 2004-08-30 | 1,120,000 | 1,240,000 | 1,090,000 | 1,200,000 | 2,687 | 1,500 |
| 2004-08-27 | 958,000 | 1,080,000 | 926,000 | 1,080,000 | 1,639 | 1,350 |
| 2004-08-26 | 1,060,000 | 1,080,000 | 973,000 | 978,000 | 760 | 1,222.50 |
| 2004-08-25 | 1,090,000 | 1,100,000 | 1,040,000 | 1,040,000 | 370 | 1,300 |
| 2004-08-24 | 1,140,000 | 1,160,000 | 1,070,000 | 1,090,000 | 562 | 1,362.50 |
| 2004-08-23 | 1,190,000 | 1,210,000 | 1,140,000 | 1,160,000 | 703 | 1,450 |
| 2004-08-20 | 1,110,000 | 1,240,000 | 1,050,000 | 1,180,000 | 1,443 | 1,475 |
| 2004-08-19 | 1,210,000 | 1,240,000 | 1,110,000 | 1,110,000 | 1,019 | 1,387.50 |
| 2004-08-18 | 1,220,000 | 1,230,000 | 1,030,000 | 1,170,000 | 2,351 | 1,462.50 |
| 2004-08-17 | 1,350,000 | 1,520,000 | 1,130,000 | 1,140,000 | 6,153 | 1,425 |
| 2004-08-16 | 1,190,000 | 1,330,000 | 1,160,000 | 1,330,000 | 2,980 | 1,662.50 |
| 2004-08-13 | 1,050,000 | 1,190,000 | 1,030,000 | 1,130,000 | 2,236 | 1,412.50 |
| 2004-08-12 | 994,000 | 1,030,000 | 982,000 | 1,030,000 | 1,111 | 1,287.50 |
| 2004-08-11 | 1,100,000 | 1,130,000 | 930,000 | 930,000 | 2,076 | 1,162.50 |
| 2004-08-10 | 1,000,000 | 1,020,000 | 1,000,000 | 1,020,000 | 537 | 1,275 |
| 2004-08-09 | 810,000 | 919,000 | 790,000 | 919,000 | 1,358 | 1,148.75 |
| 2004-08-06 | 679,000 | 819,000 | 670,000 | 819,000 | 1,447 | 1,023.75 |
| 2004-08-05 | 665,000 | 755,000 | 641,000 | 719,000 | 1,366 | 898.75 |
| 2004-08-04 | 560,000 | 655,000 | 555,000 | 655,000 | 681 | 818.75 |
| 2004-08-03 | 615,000 | 653,000 | 540,000 | 555,000 | 645 | 693.75 |
| 2004-08-02 | 710,000 | 712,000 | 606,000 | 615,000 | 329 | 768.75 |
| 2004-07-30 | 740,000 | 760,000 | 661,000 | 690,000 | 552 | 862.50 |
| 2004-07-29 | 791,000 | 799,000 | 731,000 | 731,000 | 548 | 913.75 |
| 2004-07-28 | 850,000 | 898,000 | 777,000 | 831,000 | 428 | 1,038.75 |
| 2004-07-27 | 905,000 | 925,000 | 825,000 | 830,000 | 398 | 1,037.50 |
| 2004-07-26 | 980,000 | 1,000,000 | 925,000 | 925,000 | 458 | 1,156.25 |
| 2004-07-23 | 1,070,000 | 1,070,000 | 1,030,000 | 1,040,000 | 237 | 1,300 |
| 2004-07-22 | 1,030,000 | 1,140,000 | 1,020,000 | 1,060,000 | 1,091 | 1,325 |
| 2004-07-21 | 1,110,000 | 1,120,000 | 1,040,000 | 1,080,000 | 624 | 1,350 |
| 2004-07-20 | 1,130,000 | 1,160,000 | 1,060,000 | 1,060,000 | 501 | 1,325 |
| 2004-07-16 | 1,110,000 | 1,250,000 | 1,060,000 | 1,170,000 | 905 | 1,462.50 |
| 2004-07-15 | 1,260,000 | 1,280,000 | 1,030,000 | 1,160,000 | 1,517 | 1,450 |
| 2004-07-14 | 1,440,000 | 1,500,000 | 1,200,000 | 1,220,000 | 3,638 | 1,525 |
| 2004-07-13 | 1,240,000 | 1,300,000 | 1,230,000 | 1,300,000 | 1,886 | 1,625 |
| 2004-07-12 | 1,100,000 | 1,200,000 | 1,070,000 | 1,100,000 | 2,740 | 1,375 |
分割・併合履歴 ： [2013-06-13]1株→200株 [2005-08-26]1株→4株
