2404 (株)鉄人化ホールディングス の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-3068,40070,40066,10067,600146338
2011-12-2962,60068,80062,60065,00073325
2011-12-2862,30063,70062,10063,10031315.50
2011-12-2762,00064,70061,00063,000132315
2011-12-2665,00066,00064,00064,000184320
2011-12-2267,60068,60066,80067,000160335
2011-12-2171,50071,50068,60068,60057343
2011-12-2068,00070,00067,60070,000166350
2011-12-1969,60072,40068,00068,000382340
2011-12-1665,20075,20065,00068,600942343
2011-12-1568,00068,00065,20065,200238326
2011-12-1469,50069,50068,00068,000205340
2011-12-1368,70071,40068,50069,500365347.50
2011-12-1266,20068,80064,30068,800267344
2011-12-0967,60068,30064,00067,200239336
2011-12-0865,00068,00063,00067,600366338
2011-12-0759,90066,50059,50065,000803325
2011-12-0656,40058,70056,10058,100198290.50
2011-12-0556,50057,00055,10055,500101277.50
2011-12-0255,10056,20054,00056,20092281
2011-12-0153,00057,40053,00055,600219278
2011-11-3052,30054,40050,80052,000301260
2011-11-2949,50052,30048,00052,300236261.50
2011-11-2844,00045,30044,00045,3009226.50
2011-11-2543,00044,40043,00043,45019217.25
2011-11-2442,25042,35042,25042,3506211.75
2011-11-2242,15042,30042,10042,30011211.50
2011-11-2142,45042,45041,80041,80034209
2011-11-1842,30042,45041,60042,45043212.25
2011-11-1744,05044,05042,35042,65054213.25
2011-11-1644,15044,20044,15044,1509220.75
2011-11-1544,65045,00044,65045,00036225
2011-11-1445,30046,05045,30045,35025226.75
2011-11-1148,20048,20046,30046,35032231.75
2011-11-1045,40046,20045,20046,10022230.50
2011-11-0945,10045,40045,10045,4006227
2011-11-0845,15045,60045,00045,6006228
2011-11-0746,50046,50045,15045,15011225.75
2011-11-0446,20046,20045,50046,05011230.25
2011-11-0245,40045,70044,50045,50027227.50
2011-11-0148,00048,00046,80046,800139234
2011-10-3149,00049,50048,65049,50032247.50
2011-10-2850,40050,40049,70049,70016248.50
2011-10-2749,10050,40049,10049,5009247.50
2011-10-2651,10051,10049,00049,00048245
2011-10-2551,90051,90050,00050,10017250.50
2011-10-2450,40050,40049,90050,10010250.50
2011-10-2149,90049,90049,50049,70022248.50
2011-10-2050,00050,00049,60050,00018250
2011-10-1952,30052,30050,00050,00076250
2011-10-1850,20050,40049,40049,60012248
2011-10-1749,00050,90048,80050,10084250.50
2011-10-1448,30048,90047,20047,50035237.50
2011-10-1348,40049,70046,50047,800100239
2011-10-1251,70051,70048,00049,10050245.50
2011-10-1154,00054,70050,00051,400234257
2011-10-0750,40058,80048,80052,200543261
2011-10-0650,70051,50049,60051,400133257
2011-10-0548,70051,40047,80051,000228255
2011-10-0445,05051,20045,05049,050347245.25
2011-10-0343,50045,90043,50044,50037222.50
2011-09-3042,00043,40042,00043,00057215
2011-09-2942,45042,45041,80042,05052210.25
2011-09-2843,90043,90042,30042,45091212.25
2011-09-2743,70047,70043,60044,150173220.75
2011-09-2646,00046,00043,95044,000153220
2011-09-2241,80050,00041,20044,400550222
2011-09-2142,60044,00041,00043,500392217.50
2011-09-2038,70045,50038,50044,000858220
2011-09-1638,00038,70038,00038,50028192.50
2011-09-1538,05038,75037,00038,00084190
2011-09-1438,00038,65038,00038,000148190
2011-09-1336,15038,00036,10038,00078190
2011-09-1236,15036,25036,10036,25022181.25
2011-09-0936,05036,10036,05036,1009180.50
2011-09-0836,30036,30036,05036,05016180.25
2011-09-0736,25036,35036,15036,3506181.75
2011-09-0636,30036,30036,00036,25034181.25
2011-09-0536,40036,60036,35036,35016181.75
2011-09-0236,70036,80036,45036,45010182.25
2011-09-0136,70036,80036,10036,70075183.50
2011-08-3136,10036,50036,05036,35038181.75
2011-08-3036,00036,30036,00036,15061180.75
2011-08-2936,00036,10035,95035,950234179.75
2011-08-2636,65037,10036,10036,900621184.50
2011-08-2536,95038,35036,70038,050126190.25
2011-08-2438,65038,65038,35038,35045191.75
2011-08-2339,30039,30038,50038,65046193.25
2011-08-2240,00040,00039,30039,30034196.50
2011-08-1939,40040,25039,35040,25033201.25
2011-08-1840,05040,10039,75040,10010200.50
2011-08-1740,10040,40039,70039,70042198.50
2011-08-1639,95040,05039,95039,95021199.75
2011-08-1540,00040,00039,75039,95015199.75
2011-08-1239,90040,00039,40040,00019200
2011-08-1139,20039,50038,80039,50015197.50
2011-08-1038,80039,15038,70039,15011195.75
2011-08-0938,65038,70037,50038,70056193.50
2011-08-0838,90038,90038,15038,75021193.75
2011-08-0539,20039,40038,80038,90046194.50
2011-08-0440,10040,30039,50039,65026198.25
2011-08-0340,40041,00039,95040,05040200.25
2011-08-0240,50040,50040,00040,10018200.50
2011-08-0140,40040,50039,95040,50035202.50
2011-07-2939,65040,00039,65040,00026200
2011-07-2840,45040,45039,65039,65037198.25
2011-07-2740,45040,45039,90040,35054201.75
2011-07-2639,75040,05039,75039,90044199.50
2011-07-2538,55039,95038,55039,40036197
2011-07-2238,80038,95038,40038,80016194
2011-07-2138,50038,60038,50038,60020193
2011-07-2039,00039,00038,60038,70018193.50
2011-07-1938,50039,00038,25038,80038194
2011-07-1538,20038,25038,20038,25015191.25
2011-07-1438,40038,50038,20038,50018192.50
2011-07-1338,00038,35038,00038,35018191.75
2011-07-1237,90038,25037,25038,15028190.75
2011-07-1137,95038,00037,75037,90024189.50
2011-07-0837,25037,80037,25037,70018188.50
2011-07-0737,50037,50036,80037,25025186.25
2011-07-0637,50037,50036,80036,80034184
2011-07-0537,50037,50036,95037,50036187.50
2011-07-0437,20037,50037,00037,50044187.50
2011-07-0137,35037,50036,50037,00062185
2011-06-3036,00037,20036,00037,00077185
2011-06-2935,85036,00035,55035,95015179.75
2011-06-2835,35035,50035,05035,50012177.50
2011-06-2735,00035,35034,90035,35028176.75
2011-06-2435,30035,85034,85034,85028174.25
2011-06-2334,60035,00034,55034,80015174
2011-06-2234,90034,90034,55034,55010172.75
2011-06-2135,00035,00034,60034,6006173
2011-06-2035,50035,50034,50035,00016175
2011-06-1734,50034,90034,05034,90015174.50
2011-06-1634,05034,85034,05034,50066172.50
2011-06-1535,35035,85035,20035,8508179.25
2011-06-1435,80035,80035,30035,3508176.75
2011-06-1336,00036,00035,70035,70010178.50
2011-06-1035,55035,80035,55035,8003179
2011-06-0935,80035,80035,80035,8005179
2011-06-0836,60036,60036,40036,4005182
2011-06-0736,00036,00036,00036,0001180
2011-06-0635,50036,30035,50036,2009181
2011-06-0335,00035,20035,00035,20012176
2011-06-0236,20036,20035,70035,7002178.50
2011-06-0136,10037,00036,10037,00034185
2011-05-3135,50035,95035,50035,9508179.75
2011-05-3034,70035,85034,70035,8504179.25
2011-05-2735,50035,50034,70034,70010173.50
2011-05-2635,95035,95035,15035,15020175.75
2011-05-2535,00035,60035,00035,6003178
2011-05-2434,05034,80034,05034,6008173
2011-05-2334,50034,55034,35034,5508172.75
2011-05-2035,95035,95034,35034,3504171.75
2011-05-1934,50034,65034,50034,5507172.75
2011-05-1833,95034,00033,30034,00015170
2011-05-1734,00034,00033,50033,50010167.50
2011-05-1635,50035,50034,00034,20022171
2011-05-1335,60036,00035,60035,60027178
2011-05-1235,90036,00035,90036,00021180
2011-05-1134,70036,00034,70035,85052179.25
2011-05-1034,40034,60034,00034,20021171
2011-05-0933,30034,00033,25033,80023169
2011-05-0632,40033,45032,30033,30017166.50
2011-05-0231,80032,40031,45032,40052162
2011-04-2831,55031,55031,20031,50018157.50
2011-04-2731,50031,70030,50031,20030156
2011-04-2631,30031,80030,75031,75036158.75
2011-04-2530,95031,00030,55031,00012155
2011-04-2230,65030,65030,65030,6502153.25
2011-04-2130,75030,75030,25030,70013153.50
2011-04-2030,75030,75030,70030,7506153.75
2011-04-1930,35030,35030,05030,30044151.50
2011-04-1830,25030,65030,15030,35025151.75
2011-04-1530,45030,75030,20030,20028151
2011-04-1430,20030,60030,20030,40012152
2011-04-1330,15030,60030,15030,2005151
2011-04-1231,05031,05030,10030,15028150.75
2011-04-1130,50031,50030,50031,00024155
2011-04-0830,25030,50030,25030,5007152.50
2011-04-0731,45031,45030,05030,15024150.75
2011-04-0631,50031,50030,40031,50028157.50
2011-04-0532,10032,10031,50031,8008159
2011-04-0431,80032,15031,40032,15038160.75
2011-04-0132,80032,80031,10031,10059155.50
2011-03-3132,05032,50032,05032,5009162.50
2011-03-3032,10032,50032,00032,00014160
2011-03-2932,60032,60031,80032,00038160
2011-03-2833,40033,50032,40032,60036163
2011-03-2532,35032,60032,00032,0009160
2011-03-2432,40032,50032,35032,3507161.75
2011-03-2332,30032,60032,30032,35052161.75
2011-03-2232,30032,90031,75032,30040161.50
2011-03-1830,15032,30030,00031,60048158
2011-03-1728,50030,50028,49030,50020152.50
2011-03-1625,00030,30025,00030,300121151.50
2011-03-1533,00033,00025,30025,310143126.55
2011-03-1430,25035,30030,25032,300138161.50
2011-03-1137,30037,55037,25037,2509186.25
2011-03-1037,70038,00037,60037,6006188
2011-03-0938,00038,00037,50037,50019187.50
2011-03-0838,00038,00037,95038,00021190
2011-03-0738,25038,40038,00038,00030190
2011-03-0438,00038,40038,00038,25025191.25
2011-03-0338,00038,00037,80037,9007189.50
2011-03-0237,95038,00037,95038,0004190
2011-03-0138,35038,35037,95038,00038190
2011-02-2838,20038,20037,80038,00022190
2011-02-2537,30037,90037,30037,8506189.25
2011-02-2437,95038,00037,05037,05039185.25
2011-02-2338,20038,20037,90038,00047190
2011-02-2238,80038,85038,00038,50042192.50
2011-02-2138,10038,15038,05038,10023190.50
2011-02-1838,45038,50037,95038,05037190.25
2011-02-1738,50038,50038,40038,45013192.25
2011-02-1638,30038,40038,00038,40030192
2011-02-1538,50038,50038,20038,30047191.50
2011-02-1438,70038,70038,65038,6505193.25
2011-02-1038,30038,55038,20038,50057192.50
2011-02-0938,30038,50038,30038,30020191.50
2011-02-0838,25038,30038,10038,30021191.50
2011-02-0738,30038,40038,25038,25031191.25
2011-02-0438,25038,45038,25038,30010191.50
2011-02-0338,25038,25038,25038,2508191.25
2011-02-0238,25038,45038,10038,10012190.50
2011-02-0138,70038,70037,95038,00033190
2011-01-3138,00038,40037,75038,40029192
2011-01-2838,05038,05037,95037,9509189.75
2011-01-2738,45038,45037,65038,05015190.25
2011-01-2638,55038,55038,00038,45028192.25
2011-01-2538,00038,40038,00038,20012191
2011-01-2438,00038,20038,00038,0007190
2011-01-2138,10038,10037,60038,00032190
2011-01-2038,15038,60038,10038,20015191
2011-01-1938,60038,95038,00038,05028190.25
2011-01-1838,65039,00038,65038,65010193.25
2011-01-1739,30039,30038,70039,00019195
2011-01-1439,65039,65038,55039,30014196.50
2011-01-1338,65039,80038,65039,65037198.25
2011-01-1238,70038,90038,50038,55014192.75
2011-01-1138,30038,80038,30038,75043193.75
2011-01-0739,00039,30038,80039,00023195
2011-01-0639,30039,50039,00039,45016197.25
2011-01-0539,10039,40039,10039,30015196.50
2011-01-0439,20039,30039,00039,15032195.75

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