2404 (株)鉄人化ホールディングス の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 465 | 470 | 464 | 470 | 5,200 | 470 |
| 2015-12-29 | 465 | 472 | 464 | 465 | 8,000 | 465 |
| 2015-12-28 | 446 | 463 | 444 | 463 | 10,700 | 463 |
| 2015-12-25 | 465 | 465 | 420 | 440 | 70,900 | 440 |
| 2015-12-24 | 495 | 495 | 461 | 470 | 33,400 | 470 |
| 2015-12-22 | 492 | 498 | 492 | 492 | 9,400 | 492 |
| 2015-12-21 | 495 | 497 | 493 | 493 | 11,700 | 493 |
| 2015-12-18 | 502 | 502 | 497 | 500 | 9,500 | 500 |
| 2015-12-17 | 502 | 506 | 500 | 502 | 19,900 | 502 |
| 2015-12-16 | 501 | 502 | 498 | 501 | 6,000 | 501 |
| 2015-12-15 | 506 | 506 | 498 | 499 | 13,400 | 499 |
| 2015-12-14 | 499 | 504 | 495 | 499 | 11,000 | 499 |
| 2015-12-11 | 510 | 510 | 500 | 504 | 15,600 | 504 |
| 2015-12-10 | 503 | 506 | 500 | 501 | 13,200 | 501 |
| 2015-12-09 | 527 | 565 | 510 | 512 | 123,800 | 512 |
| 2015-12-08 | 504 | 505 | 500 | 500 | 8,900 | 500 |
| 2015-12-07 | 506 | 509 | 504 | 504 | 11,300 | 504 |
| 2015-12-04 | 509 | 509 | 504 | 508 | 5,600 | 508 |
| 2015-12-03 | 513 | 514 | 499 | 510 | 18,800 | 510 |
| 2015-12-02 | 514 | 514 | 513 | 514 | 7,900 | 514 |
| 2015-12-01 | 514 | 518 | 514 | 514 | 9,500 | 514 |
| 2015-11-30 | 520 | 522 | 513 | 515 | 14,300 | 515 |
| 2015-11-27 | 524 | 525 | 516 | 523 | 4,100 | 523 |
| 2015-11-26 | 534 | 536 | 510 | 514 | 17,400 | 514 |
| 2015-11-25 | 528 | 534 | 527 | 530 | 4,400 | 530 |
| 2015-11-24 | 530 | 534 | 527 | 527 | 8,200 | 527 |
| 2015-11-20 | 529 | 530 | 526 | 530 | 3,200 | 530 |
| 2015-11-19 | 522 | 528 | 521 | 527 | 4,700 | 527 |
| 2015-11-18 | 523 | 529 | 521 | 525 | 3,700 | 525 |
| 2015-11-17 | 535 | 535 | 525 | 527 | 2,100 | 527 |
| 2015-11-16 | 520 | 534 | 520 | 527 | 3,800 | 527 |
| 2015-11-13 | 550 | 550 | 527 | 537 | 5,500 | 537 |
| 2015-11-12 | 525 | 554 | 521 | 553 | 16,200 | 553 |
| 2015-11-11 | 522 | 535 | 522 | 535 | 5,800 | 535 |
| 2015-11-10 | 528 | 528 | 522 | 522 | 2,700 | 522 |
| 2015-11-09 | 530 | 534 | 520 | 530 | 8,300 | 530 |
| 2015-11-06 | 527 | 535 | 525 | 535 | 5,600 | 535 |
| 2015-11-05 | 548 | 550 | 520 | 539 | 15,600 | 539 |
| 2015-11-04 | 539 | 550 | 538 | 538 | 6,700 | 538 |
| 2015-11-02 | 537 | 539 | 536 | 537 | 5,100 | 537 |
| 2015-10-30 | 559 | 559 | 535 | 536 | 14,300 | 536 |
| 2015-10-29 | 560 | 569 | 548 | 560 | 35,500 | 560 |
| 2015-10-28 | 506 | 590 | 506 | 565 | 192,100 | 565 |
| 2015-10-27 | 489 | 517 | 480 | 506 | 71,900 | 506 |
| 2015-10-26 | 484 | 491 | 484 | 488 | 6,300 | 488 |
| 2015-10-23 | 492 | 492 | 480 | 484 | 7,400 | 484 |
| 2015-10-22 | 482 | 487 | 481 | 487 | 3,200 | 487 |
| 2015-10-21 | 482 | 482 | 475 | 482 | 8,300 | 482 |
| 2015-10-20 | 483 | 490 | 481 | 484 | 9,200 | 484 |
| 2015-10-19 | 496 | 496 | 471 | 483 | 21,900 | 483 |
| 2015-10-16 | 502 | 505 | 495 | 496 | 30,800 | 496 |
| 2015-10-15 | 507 | 510 | 500 | 502 | 15,600 | 502 |
| 2015-10-14 | 491 | 510 | 482 | 499 | 46,500 | 499 |
| 2015-10-13 | 564 | 564 | 530 | 541 | 16,300 | 541 |
| 2015-10-09 | 565 | 569 | 558 | 569 | 7,800 | 569 |
| 2015-10-08 | 564 | 565 | 560 | 563 | 1,900 | 563 |
| 2015-10-07 | 563 | 566 | 561 | 563 | 3,400 | 563 |
| 2015-10-06 | 559 | 568 | 559 | 568 | 5,100 | 568 |
| 2015-10-05 | 561 | 570 | 558 | 558 | 5,600 | 558 |
| 2015-10-02 | 561 | 561 | 555 | 561 | 4,300 | 561 |
| 2015-10-01 | 574 | 574 | 559 | 570 | 7,600 | 570 |
| 2015-09-30 | 566 | 574 | 565 | 574 | 3,800 | 574 |
| 2015-09-29 | 572 | 573 | 563 | 567 | 5,100 | 567 |
| 2015-09-28 | 570 | 577 | 560 | 573 | 12,000 | 573 |
| 2015-09-25 | 564 | 582 | 564 | 570 | 9,700 | 570 |
| 2015-09-24 | 562 | 574 | 562 | 564 | 9,800 | 564 |
| 2015-09-18 | 567 | 580 | 565 | 570 | 6,000 | 570 |
| 2015-09-17 | 566 | 577 | 564 | 571 | 6,100 | 571 |
| 2015-09-16 | 574 | 574 | 564 | 566 | 20,600 | 566 |
| 2015-09-15 | 567 | 594 | 567 | 570 | 18,700 | 570 |
| 2015-09-14 | 538 | 578 | 538 | 571 | 29,800 | 571 |
| 2015-09-11 | 546 | 552 | 546 | 548 | 5,700 | 548 |
| 2015-09-10 | 540 | 545 | 533 | 540 | 5,900 | 540 |
| 2015-09-09 | 547 | 547 | 521 | 524 | 8,000 | 524 |
| 2015-09-08 | 538 | 547 | 517 | 517 | 13,400 | 517 |
| 2015-09-07 | 543 | 549 | 527 | 545 | 17,600 | 545 |
| 2015-09-04 | 579 | 580 | 550 | 553 | 13,100 | 553 |
| 2015-09-03 | 582 | 613 | 577 | 580 | 17,700 | 580 |
| 2015-09-02 | 590 | 598 | 580 | 581 | 25,800 | 581 |
| 2015-09-01 | 639 | 639 | 605 | 610 | 29,700 | 610 |
| 2015-08-31 | 639 | 641 | 612 | 633 | 23,300 | 633 |
| 2015-08-28 | 622 | 648 | 601 | 629 | 21,400 | 629 |
| 2015-08-27 | 622 | 667 | 621 | 632 | 84,700 | 632 |
| 2015-08-26 | 655 | 670 | 629 | 644 | 157,400 | 644 |
| 2015-08-25 | 629 | 655 | 560 | 652 | 93,400 | 652 |
| 2015-08-24 | 680 | 745 | 630 | 659 | 468,700 | 659 |
| 2015-08-21 | 598 | 663 | 591 | 660 | 167,200 | 660 |
| 2015-08-20 | 607 | 616 | 595 | 613 | 27,600 | 613 |
| 2015-08-19 | 612 | 613 | 607 | 609 | 14,200 | 609 |
| 2015-08-18 | 600 | 609 | 599 | 608 | 22,600 | 608 |
| 2015-08-17 | 605 | 608 | 598 | 600 | 36,400 | 600 |
| 2015-08-14 | 621 | 622 | 610 | 612 | 23,700 | 612 |
| 2015-08-13 | 633 | 636 | 622 | 622 | 33,100 | 622 |
| 2015-08-12 | 642 | 649 | 636 | 643 | 15,200 | 643 |
| 2015-08-11 | 641 | 656 | 641 | 647 | 20,900 | 647 |
| 2015-08-10 | 664 | 666 | 631 | 640 | 43,100 | 640 |
| 2015-08-07 | 647 | 665 | 647 | 665 | 18,100 | 665 |
| 2015-08-06 | 641 | 663 | 641 | 647 | 33,900 | 647 |
| 2015-08-05 | 652 | 652 | 620 | 638 | 51,400 | 638 |
| 2015-08-04 | 662 | 662 | 655 | 656 | 39,800 | 656 |
| 2015-08-03 | 711 | 711 | 670 | 672 | 129,700 | 672 |
| 2015-07-31 | 730 | 735 | 723 | 727 | 14,200 | 727 |
| 2015-07-30 | 729 | 735 | 725 | 735 | 14,100 | 735 |
| 2015-07-29 | 704 | 723 | 704 | 721 | 20,600 | 721 |
| 2015-07-28 | 696 | 704 | 690 | 704 | 13,000 | 704 |
| 2015-07-27 | 704 | 707 | 697 | 707 | 27,300 | 707 |
| 2015-07-24 | 695 | 695 | 690 | 695 | 18,300 | 695 |
| 2015-07-23 | 677 | 685 | 676 | 685 | 11,000 | 685 |
| 2015-07-22 | 677 | 681 | 677 | 681 | 7,000 | 681 |
| 2015-07-21 | 683 | 686 | 679 | 683 | 13,900 | 683 |
| 2015-07-17 | 685 | 690 | 662 | 683 | 29,600 | 683 |
| 2015-07-16 | 704 | 705 | 670 | 681 | 58,100 | 681 |
| 2015-07-15 | 678 | 707 | 669 | 684 | 76,500 | 684 |
| 2015-07-14 | 655 | 673 | 651 | 669 | 28,000 | 669 |
| 2015-07-13 | 645 | 653 | 644 | 652 | 11,500 | 652 |
| 2015-07-10 | 620 | 637 | 611 | 637 | 11,100 | 637 |
| 2015-07-09 | 599 | 628 | 551 | 620 | 45,600 | 620 |
| 2015-07-08 | 662 | 662 | 625 | 631 | 25,200 | 631 |
| 2015-07-07 | 665 | 665 | 654 | 663 | 8,200 | 663 |
| 2015-07-06 | 665 | 668 | 652 | 658 | 12,900 | 658 |
| 2015-07-03 | 669 | 674 | 651 | 661 | 20,400 | 661 |
| 2015-07-02 | 658 | 666 | 652 | 665 | 23,200 | 665 |
| 2015-07-01 | 643 | 652 | 638 | 652 | 15,000 | 652 |
| 2015-06-30 | 622 | 634 | 621 | 629 | 15,200 | 629 |
| 2015-06-29 | 635 | 650 | 624 | 628 | 23,300 | 628 |
| 2015-06-26 | 650 | 654 | 647 | 651 | 5,000 | 651 |
| 2015-06-25 | 654 | 654 | 645 | 647 | 8,600 | 647 |
| 2015-06-24 | 654 | 654 | 645 | 653 | 4,800 | 653 |
| 2015-06-23 | 660 | 660 | 642 | 654 | 18,500 | 654 |
| 2015-06-22 | 645 | 650 | 642 | 650 | 13,400 | 650 |
| 2015-06-19 | 633 | 644 | 632 | 643 | 12,400 | 643 |
| 2015-06-18 | 637 | 643 | 634 | 635 | 7,100 | 635 |
| 2015-06-17 | 635 | 638 | 633 | 634 | 6,400 | 634 |
| 2015-06-16 | 637 | 641 | 637 | 637 | 7,800 | 637 |
| 2015-06-15 | 639 | 639 | 620 | 638 | 15,000 | 638 |
| 2015-06-12 | 647 | 647 | 639 | 640 | 8,100 | 640 |
| 2015-06-11 | 650 | 653 | 638 | 647 | 12,800 | 647 |
| 2015-06-10 | 650 | 653 | 630 | 652 | 20,100 | 652 |
| 2015-06-09 | 658 | 662 | 647 | 647 | 21,300 | 647 |
| 2015-06-08 | 630 | 659 | 630 | 657 | 30,200 | 657 |
| 2015-06-05 | 613 | 625 | 613 | 623 | 19,400 | 623 |
| 2015-06-04 | 606 | 613 | 604 | 613 | 5,500 | 613 |
| 2015-06-03 | 601 | 607 | 601 | 604 | 5,700 | 604 |
| 2015-06-02 | 606 | 608 | 600 | 602 | 5,900 | 602 |
| 2015-06-01 | 597 | 605 | 597 | 605 | 5,500 | 605 |
| 2015-05-29 | 598 | 602 | 593 | 601 | 9,700 | 601 |
| 2015-05-28 | 604 | 606 | 598 | 600 | 21,600 | 600 |
| 2015-05-27 | 617 | 619 | 600 | 604 | 21,200 | 604 |
| 2015-05-26 | 614 | 617 | 611 | 616 | 10,400 | 616 |
| 2015-05-25 | 612 | 616 | 603 | 609 | 17,500 | 609 |
| 2015-05-22 | 606 | 607 | 601 | 607 | 7,800 | 607 |
| 2015-05-21 | 600 | 606 | 596 | 602 | 10,000 | 602 |
| 2015-05-20 | 609 | 614 | 600 | 600 | 21,300 | 600 |
| 2015-05-19 | 594 | 608 | 586 | 607 | 22,500 | 607 |
| 2015-05-18 | 585 | 590 | 583 | 590 | 10,600 | 590 |
| 2015-05-15 | 579 | 582 | 577 | 582 | 5,400 | 582 |
| 2015-05-14 | 578 | 580 | 577 | 578 | 11,200 | 578 |
| 2015-05-13 | 578 | 579 | 569 | 578 | 5,900 | 578 |
| 2015-05-12 | 580 | 580 | 574 | 578 | 7,500 | 578 |
| 2015-05-11 | 565 | 579 | 560 | 579 | 21,100 | 579 |
| 2015-05-08 | 553 | 560 | 553 | 560 | 10,900 | 560 |
| 2015-05-07 | 550 | 552 | 542 | 549 | 8,800 | 549 |
| 2015-05-01 | 543 | 549 | 540 | 549 | 8,800 | 549 |
| 2015-04-30 | 554 | 555 | 536 | 546 | 18,600 | 546 |
| 2015-04-28 | 552 | 552 | 545 | 552 | 6,600 | 552 |
| 2015-04-27 | 555 | 556 | 545 | 553 | 11,800 | 553 |
| 2015-04-24 | 539 | 550 | 534 | 550 | 8,600 | 550 |
| 2015-04-23 | 535 | 537 | 531 | 535 | 6,800 | 535 |
| 2015-04-22 | 532 | 535 | 525 | 535 | 14,600 | 535 |
| 2015-04-21 | 542 | 543 | 530 | 535 | 17,900 | 535 |
| 2015-04-20 | 543 | 544 | 539 | 542 | 14,400 | 542 |
| 2015-04-17 | 548 | 555 | 548 | 549 | 8,800 | 549 |
| 2015-04-16 | 550 | 556 | 541 | 543 | 12,500 | 543 |
| 2015-04-15 | 550 | 562 | 530 | 548 | 72,100 | 548 |
| 2015-04-14 | 524 | 535 | 520 | 520 | 14,800 | 520 |
| 2015-04-13 | 529 | 529 | 521 | 527 | 9,200 | 527 |
| 2015-04-10 | 530 | 531 | 523 | 526 | 3,600 | 526 |
| 2015-04-09 | 530 | 530 | 523 | 530 | 7,200 | 530 |
| 2015-04-08 | 528 | 530 | 520 | 527 | 14,900 | 527 |
| 2015-04-07 | 520 | 524 | 516 | 516 | 17,300 | 516 |
| 2015-04-06 | 508 | 515 | 506 | 515 | 10,600 | 515 |
| 2015-04-03 | 505 | 510 | 496 | 508 | 16,900 | 508 |
| 2015-04-02 | 502 | 505 | 497 | 503 | 9,300 | 503 |
| 2015-04-01 | 500 | 507 | 497 | 501 | 7,200 | 501 |
| 2015-03-31 | 498 | 502 | 493 | 501 | 13,300 | 501 |
| 2015-03-30 | 494 | 498 | 491 | 497 | 9,300 | 497 |
| 2015-03-27 | 504 | 504 | 490 | 494 | 22,500 | 494 |
| 2015-03-26 | 520 | 560 | 500 | 500 | 167,600 | 500 |
| 2015-03-25 | 494 | 496 | 490 | 490 | 3,400 | 490 |
| 2015-03-24 | 496 | 496 | 491 | 495 | 2,700 | 495 |
| 2015-03-23 | 493 | 495 | 492 | 495 | 2,600 | 495 |
| 2015-03-20 | 496 | 496 | 491 | 491 | 4,300 | 491 |
| 2015-03-19 | 496 | 496 | 493 | 496 | 3,600 | 496 |
| 2015-03-18 | 499 | 499 | 493 | 496 | 6,600 | 496 |
| 2015-03-17 | 492 | 496 | 491 | 496 | 7,500 | 496 |
| 2015-03-16 | 483 | 490 | 482 | 490 | 7,300 | 490 |
| 2015-03-13 | 482 | 484 | 480 | 482 | 5,400 | 482 |
| 2015-03-12 | 480 | 481 | 479 | 481 | 4,300 | 481 |
| 2015-03-11 | 480 | 480 | 476 | 478 | 2,700 | 478 |
| 2015-03-10 | 480 | 480 | 478 | 480 | 3,800 | 480 |
| 2015-03-09 | 474 | 480 | 471 | 480 | 9,000 | 480 |
| 2015-03-06 | 473 | 475 | 473 | 474 | 2,000 | 474 |
| 2015-03-05 | 469 | 474 | 469 | 472 | 3,900 | 472 |
| 2015-03-04 | 480 | 480 | 470 | 470 | 11,800 | 470 |
| 2015-03-03 | 476 | 482 | 473 | 477 | 9,000 | 477 |
| 2015-03-02 | 472 | 476 | 472 | 475 | 4,200 | 475 |
| 2015-02-27 | 475 | 475 | 471 | 472 | 3,100 | 472 |
| 2015-02-26 | 473 | 474 | 470 | 474 | 6,700 | 474 |
| 2015-02-25 | 465 | 471 | 462 | 470 | 6,200 | 470 |
| 2015-02-24 | 465 | 475 | 465 | 471 | 7,200 | 471 |
| 2015-02-23 | 474 | 475 | 465 | 467 | 15,500 | 467 |
| 2015-02-20 | 473 | 474 | 470 | 470 | 5,700 | 470 |
| 2015-02-19 | 471 | 477 | 468 | 472 | 9,800 | 472 |
| 2015-02-18 | 466 | 469 | 465 | 469 | 6,600 | 469 |
| 2015-02-17 | 464 | 466 | 463 | 466 | 3,000 | 466 |
| 2015-02-16 | 465 | 465 | 460 | 462 | 4,500 | 462 |
| 2015-02-13 | 461 | 461 | 459 | 460 | 4,300 | 460 |
| 2015-02-12 | 460 | 461 | 458 | 460 | 7,200 | 460 |
| 2015-02-10 | 460 | 460 | 458 | 459 | 9,000 | 459 |
| 2015-02-09 | 461 | 462 | 459 | 459 | 6,000 | 459 |
| 2015-02-06 | 460 | 462 | 458 | 459 | 3,000 | 459 |
| 2015-02-05 | 459 | 461 | 459 | 460 | 4,700 | 460 |
| 2015-02-04 | 455 | 460 | 455 | 460 | 3,900 | 460 |
| 2015-02-03 | 458 | 460 | 456 | 456 | 3,200 | 456 |
| 2015-02-02 | 459 | 461 | 456 | 458 | 7,600 | 458 |
| 2015-01-30 | 458 | 460 | 457 | 460 | 2,200 | 460 |
| 2015-01-29 | 457 | 458 | 455 | 455 | 4,900 | 455 |
| 2015-01-28 | 454 | 459 | 454 | 459 | 4,200 | 459 |
| 2015-01-27 | 455 | 459 | 454 | 455 | 11,100 | 455 |
| 2015-01-26 | 455 | 460 | 453 | 457 | 21,800 | 457 |
| 2015-01-23 | 464 | 464 | 458 | 460 | 9,000 | 460 |
| 2015-01-22 | 466 | 466 | 463 | 463 | 1,500 | 463 |
| 2015-01-21 | 465 | 466 | 461 | 463 | 2,400 | 463 |
| 2015-01-20 | 463 | 466 | 461 | 462 | 2,500 | 462 |
| 2015-01-19 | 464 | 464 | 461 | 461 | 4,600 | 461 |
| 2015-01-16 | 460 | 468 | 458 | 462 | 8,000 | 462 |
| 2015-01-15 | 464 | 464 | 458 | 458 | 16,200 | 458 |
| 2015-01-14 | 466 | 468 | 461 | 465 | 12,600 | 465 |
| 2015-01-13 | 460 | 466 | 460 | 465 | 7,400 | 465 |
| 2015-01-09 | 462 | 464 | 460 | 460 | 6,200 | 460 |
| 2015-01-08 | 462 | 462 | 461 | 462 | 4,000 | 462 |
| 2015-01-07 | 459 | 462 | 458 | 462 | 1,200 | 462 |
| 2015-01-06 | 461 | 461 | 458 | 459 | 2,700 | 459 |
| 2015-01-05 | 461 | 466 | 458 | 460 | 8,200 | 460 |
分割・併合履歴 ： [2013-06-13]1株→200株 [2005-08-26]1株→4株
