2404 (株)鉄人化ホールディングス の時系列データ [2005年度]

日付始値高値安値終値出来高調整後終値
2005-12-30210,000216,000204,000205,0001,0851,025
2005-12-29204,000214,000202,000206,0002,1221,030
2005-12-28197,000209,000192,000199,0002,120995
2005-12-27206,000207,000195,000196,0002,191980
2005-12-26192,000215,000192,000210,0008,2411,050
2005-12-22182,000197,000174,000190,0003,274950
2005-12-21173,000186,000173,000177,0003,571885
2005-12-20169,000177,000163,000172,0002,262860
2005-12-19171,000176,000165,000168,0002,593840
2005-12-16161,000187,000161,000177,00010,570885
2005-12-15160,000160,000158,000160,000270800
2005-12-14160,000160,000158,000158,000175790
2005-12-13159,000161,000158,000159,000142795
2005-12-12161,000163,000157,000158,000317790
2005-12-09161,000165,000160,000161,000143805
2005-12-08164,000164,000158,000161,000240805
2005-12-07161,000167,000161,000162,000576810
2005-12-06159,000165,000159,000162,000836810
2005-12-05158,000160,000156,000158,000163790
2005-12-02160,000160,000157,000158,000198790
2005-12-01158,000160,000157,000158,000202790
2005-11-30161,000161,000158,000161,000169805
2005-11-29160,000163,000159,000162,000414810
2005-11-28160,000160,000157,000158,000180790
2005-11-25160,000160,000156,000160,000170800
2005-11-24162,000162,000157,000161,000417805
2005-11-22164,000164,000161,000162,000210810
2005-11-21163,000165,000162,000164,000494820
2005-11-18163,000164,000161,000162,000390810
2005-11-17164,000166,000161,000163,000421815
2005-11-16167,000168,000161,000164,0001,001820
2005-11-15162,000177,000161,000168,0003,478840
2005-11-14162,000162,000158,000160,000238800
2005-11-11161,000162,000160,000161,000182805
2005-11-10162,000164,000159,000161,000341805
2005-11-09161,000162,000159,000159,000212795
2005-11-08161,000163,000159,000161,000364805
2005-11-07158,000168,000158,000160,0001,143800
2005-11-04159,000159,000155,000157,000308785
2005-11-02160,000160,000154,000157,000865785
2005-11-01162,000163,000158,000161,000273805
2005-10-31170,000175,000160,000160,0001,712800
2005-10-28195,000197,000163,000167,0006,399835
2005-10-27153,000180,000153,000180,0007,496900
2005-10-26152,000152,000149,000150,000577750
2005-10-25155,000156,000148,000149,000774745
2005-10-24154,000159,000151,000155,000702775
2005-10-21163,000165,000160,000161,000294805
2005-10-20166,000169,000162,000165,000481825
2005-10-19170,000176,000165,000172,000127860
2005-10-18174,000175,000172,000172,00027860
2005-10-17180,000180,000174,000175,00077875
2005-10-14181,000184,000181,000183,00060915
2005-10-13180,000181,000179,000180,00034900
2005-10-12180,000182,000176,000178,00042890
2005-10-11180,000184,000179,000181,00072905
2005-10-07186,000189,000180,000180,000116900
2005-10-06196,000202,000183,000189,000268945
2005-10-05224,000230,000196,000199,000870995
2005-10-03168,000172,000162,000170,00081850
2005-09-30167,000170,000162,000165,00045825
2005-09-29173,000177,000166,000166,000101830
2005-09-28158,000180,000154,000170,000250850
2005-09-27166,000166,000159,000160,00060800
2005-09-26178,000178,000167,000167,000107835
2005-09-22184,000185,000175,000179,00085895
2005-09-21186,000190,000184,000184,00075920
2005-09-20193,000195,000188,000189,000162945
2005-09-16192,000197,000191,000193,000127965
2005-09-15192,000196,000191,000191,000108955
2005-09-14195,000198,000194,000194,00082970
2005-09-13198,000203,000194,000196,000165980
2005-09-12204,000205,000196,000200,0001621,000
2005-09-09201,000210,000196,000198,000425990
2005-09-08221,000234,000205,000206,0001,9121,030
2005-09-07193,000217,000188,000215,0004541,075
2005-09-06194,000201,000184,000187,000469935
2005-09-05205,000209,000196,000197,000335985
2005-09-02215,000223,000205,000209,0005931,045
2005-09-01223,000223,000208,000219,0005841,095
2005-08-31219,000235,000206,000219,0008891,095
2005-08-30246,000253,000218,000221,0002,5811,105
2005-08-29206,000214,000202,000214,0005741,070
2005-08-26184,000184,000184,000184,000636920
2005-08-25559,000617,000559,000617,000241771.25
2005-08-24604,000604,000593,000599,00084748.75
2005-08-23609,000612,000592,000606,000115757.50
2005-08-22589,000603,000589,000602,000100752.50
2005-08-19580,000590,000579,000587,00054733.75
2005-08-18588,000588,000583,000587,00023733.75
2005-08-17586,000586,000584,000586,00022732.50
2005-08-16585,000590,000585,000586,00034732.50
2005-08-15594,000594,000583,000585,00023731.25
2005-08-12596,000596,000581,000590,00030737.50
2005-08-11585,000590,000580,000589,00047736.25
2005-08-10584,000604,000580,000581,00080726.25
2005-08-09568,000579,000567,000575,00038718.75
2005-08-08561,000570,000554,000567,00048708.75
2005-08-05616,000617,000558,000563,000204703.75
2005-08-04536,000646,000485,000600,000481750
2005-08-03560,000560,000536,000546,00059682.50
2005-08-02568,000570,000561,000561,00040701.25
2005-08-01579,000579,000570,000570,00022712.50
2005-07-29578,000580,000575,000579,00016723.75
2005-07-28575,000580,000572,000578,00034722.50
2005-07-27572,000576,000572,000573,00014716.25
2005-07-26579,000581,000571,000572,00022715
2005-07-25585,000585,000574,000577,00013721.25
2005-07-22570,000575,000569,000575,0009718.75
2005-07-21579,000579,000571,000571,00021713.75
2005-07-20580,000582,000577,000579,00017723.75
2005-07-19591,000591,000578,000580,00023725
2005-07-15594,000595,000591,000591,00012738.75
2005-07-14590,000600,000590,000596,00026745
2005-07-13607,000607,000581,000592,00050740
2005-07-12600,000614,000596,000607,00039758.75
2005-07-11581,000619,000581,000593,00076741.25
2005-07-08574,000585,000572,000581,00045726.25
2005-07-07571,000576,000571,000574,00023717.50
2005-07-06580,000580,000570,000570,00051712.50
2005-07-05567,000591,000566,000580,000104725
2005-07-04581,000581,000568,000568,00053710
2005-07-01585,000590,000571,000578,000136722.50
2005-06-30593,000629,000560,000595,000329743.75
2005-06-28680,000685,000675,000683,00025853.75
2005-06-27680,000683,000673,000677,00035846.25
2005-06-24678,000687,000674,000683,00038853.75
2005-06-23685,000687,000677,000686,00025857.50
2005-06-22681,000687,000676,000687,00035858.75
2005-06-21682,000684,000671,000679,00032848.75
2005-06-20683,000690,000680,000682,00028852.50
2005-06-17686,000686,000675,000679,00017848.75
2005-06-16677,000687,000676,000676,00012845
2005-06-15680,000680,000671,000676,00020845
2005-06-14685,000685,000680,000680,00020850
2005-06-13680,000685,000673,000680,00016850
2005-06-10684,000690,000684,000690,0006862.50
2005-06-09696,000696,000680,000682,00024852.50
2005-06-08701,000701,000699,000699,0008873.75
2005-06-07710,000710,000702,000702,0004877.50
2005-06-06718,000724,000704,000707,00016883.75
2005-06-03721,000737,000717,000718,00050897.50
2005-06-02690,000717,000690,000715,00036893.75
2005-06-01680,000695,000676,000682,00022852.50
2005-05-31669,000685,000668,000681,00031851.25
2005-05-30682,000682,000671,000673,00014841.25
2005-05-27682,000689,000669,000669,00026836.25
2005-05-26661,000687,000661,000687,00032858.75
2005-05-25670,000683,000663,000664,00033830
2005-05-24715,000719,000660,000683,000131853.75
2005-05-23730,000734,000705,000708,00017885
2005-05-20754,000762,000735,000735,00028918.75
2005-05-19760,000768,000748,000753,00040941.25
2005-05-18736,000758,000730,000749,00051936.25
2005-05-17766,000800,000724,000727,000163908.75
2005-05-16831,000859,000750,000756,000502945
2005-05-13770,000844,000770,000823,0006391,028.75
2005-05-12768,000776,000755,000770,00097962.50
2005-05-11740,000771,000738,000760,000150950
2005-05-10732,000781,000726,000760,000273950
2005-05-09744,000748,000721,000722,000109902.50
2005-05-06760,000765,000741,000748,000132935
2005-05-02710,000765,000705,000750,000288937.50
2005-04-28691,000700,000682,000700,00044875
2005-04-27687,000687,000677,000681,00039851.25
2005-04-26672,000690,000672,000690,00019862.50
2005-04-25682,000682,000670,000671,00030838.75
2005-04-22685,000685,000672,000682,00044852.50
2005-04-21669,000678,000660,000675,00071843.75
2005-04-20699,000699,000668,000670,00092837.50
2005-04-19709,000715,000680,000697,000182871.25
2005-04-18649,000718,000642,000685,000332856.25
2005-04-15655,000668,000651,000654,00040817.50
2005-04-14655,000658,000652,000657,00036821.25
2005-04-13658,000675,000654,000656,00052820
2005-04-12681,000681,000658,000658,00062822.50
2005-04-11710,000710,000680,000685,00090856.25
2005-04-08655,000728,000645,000717,000305896.25
2005-04-07669,000669,000658,000658,00027822.50
2005-04-06668,000673,000653,000655,00083818.75
2005-04-05663,000663,000642,000650,00064812.50
2005-04-04638,000660,000638,000658,00041822.50
2005-04-01641,000662,000641,000648,00020810
2005-03-31644,000653,000643,000643,00017803.75
2005-03-30650,000651,000640,000640,00015800
2005-03-29653,000670,000646,000647,00032808.75
2005-03-28687,000687,000661,000661,00016826.25
2005-03-25690,000690,000660,000667,00016833.75
2005-03-24682,000690,000681,000690,00021862.50
2005-03-23661,000694,000661,000684,00020855
2005-03-22670,000675,000669,000670,00021837.50
2005-03-18671,000673,000661,000670,00024837.50
2005-03-17681,000681,000670,000671,00023838.75
2005-03-16676,000681,000670,000670,00017837.50
2005-03-15698,000720,000683,000683,00084853.75
2005-03-14676,000700,000676,000688,00070860
2005-03-11650,000673,000650,000666,00031832.50
2005-03-10638,000654,000638,000651,00019813.75
2005-03-09645,000650,000638,000638,00020797.50
2005-03-08644,000655,000636,000645,00016806.25
2005-03-07653,000665,000649,000649,00024811.25
2005-03-04653,000657,000652,000655,00016818.75
2005-03-03670,000670,000656,000656,00020820
2005-03-02683,000683,000668,000668,00027835
2005-03-01680,000680,000652,000680,00027850
2005-02-28690,000690,000680,000680,00011850
2005-02-25681,000683,000679,000680,00011850
2005-02-24694,000695,000680,000685,00027856.25
2005-02-23683,000698,000683,000692,00010865
2005-02-22693,000735,000675,000703,00064878.75
2005-02-21643,000688,000643,000688,00062860
2005-02-18650,000650,000630,000638,00054797.50
2005-02-17663,000663,000651,000655,00025818.75
2005-02-16680,000680,000662,000662,00064827.50
2005-02-15690,000695,000682,000683,00044853.75
2005-02-14702,000710,000699,000699,00046873.75
2005-02-10727,000727,000701,000717,00040896.25
2005-02-09736,000736,000728,000732,00018915
2005-02-08742,000742,000728,000733,00032916.25
2005-02-07734,000748,000730,000748,00064935
2005-02-04760,000760,000746,000750,00041937.50
2005-02-03768,000770,000751,000764,00070955
2005-02-02770,000770,000751,000758,00052947.50
2005-02-01763,000782,000763,000763,00076953.75
2005-01-31740,000789,000736,000762,00075952.50
2005-01-28742,000760,000732,000735,00070918.75
2005-01-27770,000770,000743,000752,00075940
2005-01-26790,000792,000766,000766,00083957.50
2005-01-25803,000804,000777,000777,00089971.25
2005-01-24780,000792,000779,000791,000114988.75
2005-01-21767,000797,000762,000777,000118971.25
2005-01-20770,000817,000755,000776,000282970
2005-01-19808,000810,000765,000773,000180966.25
2005-01-18782,000849,000761,000788,000477985
2005-01-17853,000903,000790,000790,0002,079987.50
2005-01-14723,000803,000713,000803,0004061,003.75
2005-01-13703,000729,000700,000703,000119878.75
2005-01-12723,000723,000695,000699,000162873.75
2005-01-11678,000735,000678,000710,000411887.50
2005-01-07680,000718,000665,000677,000264846.25
2005-01-06646,000679,000630,000673,000182841.25
2005-01-05617,000658,000605,000636,000109795
2005-01-04609,000620,000600,000620,000121775

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