2404 (株)鉄人化ホールディングス の時系列データ [2010年度]

日付始値高値安値終値出来高調整後終値
2010-12-3039,45039,70038,00038,85040194.25
2010-12-2939,35039,80039,35039,40011197
2010-12-2839,70039,70039,35039,3508196.75
2010-12-2740,15040,40039,25039,25046196.25
2010-12-2439,80040,00039,80039,80010199
2010-12-2239,00039,80039,00039,80020199
2010-12-2038,80039,30038,80039,30010196.50
2010-12-1738,80039,45038,80039,30013196.50
2010-12-1639,50039,50039,00039,00025195
2010-12-1540,00040,00039,10039,30031196.50
2010-12-1440,10040,10039,85039,85031199.25
2010-12-1339,90040,00039,45040,0008200
2010-12-1039,75039,85039,75039,85024199.25
2010-12-0939,45039,55039,15039,15029195.75
2010-12-0839,40039,40038,30039,30029196.50
2010-12-0739,70039,80039,00039,15023195.75
2010-12-0639,80040,00038,90039,00051195
2010-12-0339,70039,80039,70039,8009199
2010-12-0239,80039,80039,10039,1006195.50
2010-12-0139,75039,90039,40039,85022199.25
2010-11-3040,35040,35038,95039,40030197
2010-11-2938,30039,15038,20039,15011195.75
2010-11-2638,95039,00038,95039,00031195
2010-11-2539,10040,40039,10040,35083201.75
2010-11-2440,00040,80039,30039,30047196.50
2010-11-2238,90041,00038,90040,70039203.50
2010-11-1937,90039,50037,45039,10051195.50
2010-11-1837,15037,40037,15037,40013187
2010-11-1736,00038,10036,00037,40030187
2010-11-1636,90037,50036,20037,50024187.50
2010-11-1536,55037,00036,20036,20050181
2010-11-1136,35036,60036,35036,6006183
2010-11-1036,50037,20036,50036,55021182.75
2010-11-0936,55036,60036,55036,6004183
2010-11-0837,20037,20037,05037,1005185.50
2010-11-0536,30037,20036,30037,2004186
2010-11-0437,40037,40036,00036,00017180
2010-11-0237,95037,95037,25037,80010189
2010-11-0136,25037,95036,25037,80037189
2010-10-2936,00036,00035,00035,90015179.50
2010-10-2836,50036,50035,80035,80014179
2010-10-2737,00037,00036,55036,5506182.75
2010-10-2637,30037,30037,00037,00017185
2010-10-2537,30037,30037,05037,0504185.25
2010-10-2237,70037,70037,50037,5007187.50
2010-10-2137,90037,90037,20037,2003186
2010-10-2038,00038,00038,00038,0002190
2010-10-1938,35038,35038,15038,1502190.75
2010-10-1837,90037,90036,40036,4008182
2010-10-1538,20038,20037,90037,9009189.50
2010-10-1438,45038,45038,00038,00010190
2010-10-1338,50038,80038,40038,8007194
2010-10-1238,50038,90038,50038,5003192.50
2010-10-0838,20038,65038,20038,6507193.25
2010-10-0738,50038,50038,10038,20046191
2010-10-0639,00039,00038,35038,35021191.75
2010-10-0538,50039,80038,00039,00052195
2010-10-0438,00038,05037,90037,9006189.50
2010-10-0138,90038,90038,00038,00037190
2010-09-3039,50039,90039,10039,10014195.50
2010-09-2939,65039,80039,60039,6007198
2010-09-2839,50039,70039,50039,55013197.75
2010-09-2739,15039,40039,15039,15028195.75
2010-09-2438,25038,80038,25038,80012194
2010-09-2238,30038,80038,20038,25017191.25
2010-09-2138,20038,20038,00038,00042190
2010-09-1738,85038,85038,20038,20011191
2010-09-1638,85038,85038,20038,2009191
2010-09-1538,25038,25038,15038,15011190.75
2010-09-1438,20038,90038,20038,9005194.50
2010-09-1338,65038,70038,25038,25013191.25
2010-09-1037,45038,85037,45038,85016194.25
2010-09-0937,05037,10036,75036,75024183.75
2010-09-0837,05037,05037,05037,0502185.25
2010-09-0737,00037,60037,00037,5006187.50
2010-09-0637,20037,20037,00037,00011185
2010-09-0337,90037,90037,25037,2507186.25
2010-09-0238,00038,00037,10037,10018185.50
2010-09-0137,40037,60037,40037,40021187
2010-08-3138,00038,00037,00037,05031185.25
2010-08-3038,50039,00038,40038,40028192
2010-08-2738,50039,50037,80038,550254192.75
2010-08-2640,15041,40040,15040,600773203
2010-08-2540,90041,00040,45040,55072202.75
2010-08-2441,50041,50041,05041,30033206.50
2010-08-2341,50041,70041,20041,50048207.50
2010-08-2041,25045,00040,90041,500134207.50
2010-08-1940,90041,25040,90041,2503206.25
2010-08-1841,10041,50040,85040,85024204.25
2010-08-1741,00041,10041,00041,1004205.50
2010-08-1641,15041,15040,95041,0007205
2010-08-1341,00041,15040,80041,15013205.75
2010-08-1241,30041,30041,00041,0009205
2010-08-1141,35041,65041,30041,3008206.50
2010-08-1041,55041,55041,30041,3507206.75
2010-08-0941,00041,45041,00041,45021207.25
2010-08-0640,75040,95040,75040,9007204.50
2010-08-0540,90040,90040,90040,9005204.50
2010-08-0440,70041,15040,70040,75012203.75
2010-08-0341,50041,50040,60040,80032204
2010-08-0241,30041,60040,60041,20034206
2010-07-3041,25041,45040,90040,90036204.50
2010-07-2941,35041,80041,30041,8006209
2010-07-2842,60042,60041,10041,40023207
2010-07-2741,95042,50041,95042,0007210
2010-07-2641,50041,70041,50041,55010207.75
2010-07-2340,70041,25040,70041,1006205.50
2010-07-2240,70040,70040,70040,7001203.50
2010-07-2140,95041,00040,80040,8003204
2010-07-2040,55041,25040,55041,00015205
2010-07-1641,50042,00041,25041,2505206.25
2010-07-1542,10042,10041,60041,60015208
2010-07-1442,70042,70042,10042,1005210.50
2010-07-1343,00043,00042,70042,70011213.50
2010-07-1243,35043,35043,10043,1509215.75
2010-07-0942,50043,00042,40043,00011215
2010-07-0843,00043,00042,40042,4007212
2010-07-0742,00042,00041,55042,00013210
2010-07-0641,70041,70041,25041,3003206.50
2010-07-0540,90041,90040,90041,20015206
2010-07-0240,45040,75040,10040,75013203.75
2010-07-0140,15040,40039,80040,40037202
2010-06-3039,60039,85039,00039,85020199.25
2010-06-2940,70040,70039,95040,55019202.75
2010-06-2840,55040,65040,30040,30016201.50
2010-06-2540,00040,00039,80039,85020199.25
2010-06-2440,00040,20040,00040,0007200
2010-06-2340,00040,30039,80039,90011199.50
2010-06-2240,50040,50039,90039,90011199.50
2010-06-2138,65039,90038,65039,80039199
2010-06-1840,50040,50040,00040,0506200.25
2010-06-1740,15040,60039,95040,25021201.25
2010-06-1640,45040,50040,15040,45025202.25
2010-06-1540,85040,85040,20040,55010202.75
2010-06-1441,00041,00040,10040,50026202.50
2010-06-1139,90040,00039,70039,70015198.50
2010-06-1039,45039,70038,80039,7009198.50
2010-06-0940,25040,25038,80038,80028194
2010-06-0840,05040,50039,00039,60048198
2010-06-0740,50040,80039,50040,40016202
2010-06-0441,00041,00040,55040,55010202.75
2010-06-0340,95041,35040,45041,00016205
2010-06-0241,05041,30040,00040,50035202.50
2010-06-0141,85042,10040,90040,90032204.50
2010-05-3140,50041,40040,50041,4009207
2010-05-2841,60041,60040,20040,20019201
2010-05-2739,90040,50039,00039,50033197.50
2010-05-2640,15040,15039,50040,00034200
2010-05-2540,20040,90039,00039,80023199
2010-05-2442,15042,15040,20040,20021201
2010-05-2141,25041,25040,00040,05059200.25
2010-05-2042,30043,35041,95043,35012216.75
2010-05-1942,40043,70042,00043,70042218.50
2010-05-1843,80043,80043,80043,8001219
2010-05-1745,05045,05042,00043,85039219.25
2010-05-1445,25046,00045,05045,0509225.25
2010-05-1345,00046,10045,00045,20012226
2010-05-1244,20044,95043,90044,95027224.75
2010-05-1145,70045,90044,10044,50024222.50
2010-05-1044,10045,75044,10045,0009225
2010-05-0745,00045,70043,40043,95074219.75
2010-05-0649,95049,95048,30049,00020245
2010-04-3049,85050,30049,00050,00064250
2010-04-2848,20050,80047,30050,80037254
2010-04-2749,90050,50048,20048,20067241
2010-04-2650,00050,90049,00050,00062250
2010-04-2350,60050,60049,05050,20063251
2010-04-2247,05052,50047,05049,900253249.50
2010-04-2146,70047,00045,75047,00066235
2010-04-2045,80047,00045,05046,00099230
2010-04-1945,00045,80044,30045,80042229
2010-04-1645,90045,95045,15045,20051226
2010-04-1545,90046,10045,20045,90037229.50
2010-04-1446,50046,50045,00045,90038229.50
2010-04-1345,20046,70045,20046,45085232.25
2010-04-1244,20045,30044,20045,20044226
2010-04-0944,20044,20043,80044,2007221
2010-04-0844,85044,90043,90044,90044224.50
2010-04-0744,60044,90044,60044,60024223
2010-04-0645,70045,70043,90044,50017222.50
2010-04-0543,65046,00042,10045,000266225
2010-04-0242,50044,00042,40043,000115215
2010-04-0141,55042,30041,55042,00026210
2010-03-3141,10042,50041,10041,10029205.50
2010-03-3042,20042,90040,80042,50040212.50
2010-03-2941,90042,00041,00041,50027207.50
2010-03-2641,95042,00040,50041,35090206.75
2010-03-2539,80040,10039,35039,35010196.75
2010-03-2441,05041,10039,30040,10044200.50
2010-03-2339,00041,00039,00040,70047203.50
2010-03-1939,00039,60038,60039,60015198
2010-03-1839,10039,50039,05039,1009195.50
2010-03-1739,50039,80038,80039,80011199
2010-03-1638,50039,50038,00039,50018197.50
2010-03-1539,00039,00038,00038,00020190
2010-03-1137,80037,80037,60037,6007188
2010-03-1037,80037,80037,80037,8001189
2010-03-0938,00038,00037,90038,0007190
2010-03-0838,20038,20038,00038,0005190
2010-03-0538,50038,50038,50038,5005192.50
2010-03-0439,00039,00039,00039,0002195
2010-03-0339,60039,60039,10039,4005197
2010-03-0239,00039,00039,00039,0002195
2010-03-0138,65039,00038,65039,00034195
2010-02-2638,70038,70038,30038,30015191.50
2010-02-2537,35038,35037,35038,35043191.75
2010-02-2437,60037,75037,35037,35010186.75
2010-02-2337,50037,50037,10037,40015187
2010-02-2237,35037,35037,15037,1504185.75
2010-02-1937,30037,70037,30037,5507187.75
2010-02-1838,30038,30038,30038,3001191.50
2010-02-1738,00038,05037,85038,05024190.25
2010-02-1638,45038,50038,30038,3006191.50
2010-02-1538,00038,05038,00038,0008190
2010-02-1238,50038,50038,20038,2004191
2010-02-1039,20039,20039,20039,2003196
2010-02-0838,50039,20038,00039,15020195.75
2010-02-0539,50039,50038,00038,55016192.75
2010-02-0439,10039,85039,05039,80013199
2010-02-0337,55041,20037,55041,20027206
2010-02-0241,60042,50037,50037,50063187.50
2010-02-0144,00044,00042,30043,00065215
2010-01-2942,30047,40042,30044,300119221.50
2010-01-2841,95042,00041,90042,00028210
2010-01-2741,20041,90041,20041,90037209.50
2010-01-2640,50041,20040,50041,20029206
2010-01-2541,40041,90040,50040,50036202.50
2010-01-2241,80041,80041,60041,60035208
2010-01-2141,10041,80041,10041,80059209
2010-01-2041,05041,05041,05041,05014205.25
2010-01-1940,50041,00040,50041,00012205
2010-01-1840,45040,50040,45040,5008202.50
2010-01-1540,20040,45040,20040,45029202.25
2010-01-1440,30040,55039,85040,20073201
2010-01-1340,10040,30040,05040,30018201.50
2010-01-1240,20040,20040,00040,0507200.25
2010-01-0840,70041,40040,70040,9005204.50
2010-01-0741,15041,15040,00040,70011203.50
2010-01-0640,35040,50040,35040,4504202.25
2010-01-0541,25041,70040,30040,30018201.50
2010-01-0441,70041,75041,20041,50031207.50

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