2404 (株)鉄人化ホールディングス の時系列データ [2017年度]

日付始値高値安値終値出来高調整後終値
2017-12-293603623603605,600360
2017-12-283613623603615,400361
2017-12-273623623603604,000360
2017-12-2635936035835821,000358
2017-12-2535936135835812,100358
2017-12-223623623603602,700360
2017-12-213603613593614,200361
2017-12-203623633593607,100360
2017-12-193593623593628,500362
2017-12-1836136335935911,300359
2017-12-1535936335936110,900361
2017-12-143623623593598,500359
2017-12-133603623593614,200361
2017-12-123613613593593,000359
2017-12-113593613593615,400361
2017-12-083593613593616,500361
2017-12-073623623593603,800360
2017-12-063593623593625,300362
2017-12-053603623603603,000360
2017-12-043623623603605,600360
2017-12-013593623593618,200361
2017-11-3036236335835917,800359
2017-11-293623633603614,900361
2017-11-283633633603632,400363
2017-11-273613633603637,800363
2017-11-243593623593625,100362
2017-11-223603613593593,500359
2017-11-213603613593595,600359
2017-11-203643643603603,400360
2017-11-173603633593614,200361
2017-11-163603633583607,100360
2017-11-1536436536236413,900364
2017-11-133713713653677,400367
2017-11-103673713673713,500371
2017-11-093693703673676,000367
2017-11-083713713683714,800371
2017-11-073703723703714,900371
2017-11-063703713683715,800371
2017-11-023753753703712,700371
2017-11-013753753703715,200371
2017-10-313713723703723,300372
2017-10-303723743703737,100373
2017-10-273813853743765,600376
2017-10-2637738137337627,100376
2017-10-2537239037237783,800377
2017-10-2436537636536816,400368
2017-10-233653673653654,800365
2017-10-203643683643655,700365
2017-10-193623683623648,100364
2017-10-1836536836236217,300362
2017-10-1735536935336378,900363
2017-10-1638038737938729,200387
2017-10-133773803753809,500380
2017-10-123773793753793,400379
2017-10-113773783743777,400377
2017-10-103793793743766,100376
2017-10-06381381379379800379
2017-10-053783803783792,000379
2017-10-043813813743789,500378
2017-10-033843843803803,300380
2017-10-023803833803805,100380
2017-09-2937338037338015,000380
2017-09-283803813783812,900381
2017-09-273833833793802,900380
2017-09-263783793773785,900378
2017-09-253793813783786,300378
2017-09-223823833813812,300381
2017-09-213823853763817,200381
2017-09-203823843823833,500383
2017-09-193853883853857,100385
2017-09-153863863823854,300385
2017-09-143853873843862,400386
2017-09-133843883843853,700385
2017-09-123863873833858,300385
2017-09-1138738938038911,600389
2017-09-083863893783824,300382
2017-09-073803843753834,000383
2017-09-063753773723775,600377
2017-09-053823843763779,600377
2017-09-043853853803827,200382
2017-09-013903903853885,900388
2017-08-313883903853877,500387
2017-08-3038538938338631,200386
2017-08-2939339338239390,200393
2017-08-28399401396397236,800397
2017-08-2539840039839818,900398
2017-08-2439739939639829,100398
2017-08-233983993983996,900399
2017-08-223984003983995,700399
2017-08-214014013984008,500400
2017-08-1839840139740112,800401
2017-08-1740040139740017,100400
2017-08-164024023984018,200401
2017-08-154014023984005,500400
2017-08-1440040239840215,500402
2017-08-104034034004006,200400
2017-08-094034034014035,900403
2017-08-084024044024035,900403
2017-08-074024034014025,200402
2017-08-044024034024023,500402
2017-08-034014034014025,500402
2017-08-024004024004013,000401
2017-08-014014024004007,500400
2017-07-3140040340040213,600402
2017-07-283994013994004,800400
2017-07-274014013994016,300401
2017-07-2640240239840111,100401
2017-07-254014024004012,700401
2017-07-244014013993992,100399
2017-07-214004013994014,900401
2017-07-204004003983982,900398
2017-07-193994013963995,200399
2017-07-1840040039839910,300399
2017-07-144004003983994,100399
2017-07-133984003973983,900398
2017-07-123983993973972,800397
2017-07-114004003983983,700398
2017-07-104024023984004,500400
2017-07-073994003983983,200398
2017-07-0639440039439912,900399
2017-07-053943953913946,000394
2017-07-043913933913935,400393
2017-07-033903923883903,500390
2017-06-3039139338538712,200387
2017-06-293883913883914,200391
2017-06-283953953903906,400390
2017-06-273933973903964,600396
2017-06-263933933873926,400392
2017-06-2338739238538710,200387
2017-06-2239139238438718,300387
2017-06-213973983923937,300393
2017-06-2039639839439712,300397
2017-06-1939839939239711,700397
2017-06-164044044004013,800401
2017-06-1540540539840210,700402
2017-06-144054064034033,800403
2017-06-134014054014044,300404
2017-06-124024064014014,300401
2017-06-094064064004043,100404
2017-06-084104104014017,100401
2017-06-0741241240440413,600404
2017-06-064064074024076,000407
2017-06-054054054034048,400404
2017-06-023984033984038,600403
2017-06-013964003963995,600399
2017-05-314004003963965,300396
2017-05-303984003964004,000400
2017-05-293963983963982,000398
2017-05-264004003943988,800398
2017-05-253994003953994,600399
2017-05-2439539939339511,800395
2017-05-233963963933956,100395
2017-05-2239139639139518,000395
2017-05-193893903873907,200390
2017-05-183863873863866,400386
2017-05-173893893863867,600386
2017-05-163853873853862,200386
2017-05-153823873823872,700387
2017-05-123853853823825,800382
2017-05-113863873853852,400385
2017-05-103853883843843,700384
2017-05-093853883843853,300385
2017-05-0838638838338317,200383
2017-05-023803863803833,800383
2017-05-013843873823855,300385
2017-04-283873873843851,600385
2017-04-273853863843854,700385
2017-04-263833853823854,100385
2017-04-253803833803821,500382
2017-04-243833833803803,000380
2017-04-213823823803822,400382
2017-04-203783813783813,400381
2017-04-193803803783781,900378
2017-04-183773823773772,000377
2017-04-17374376373376900376
2017-04-143703753703742,800374
2017-04-133743773713735,100373
2017-04-1237837837037312,100373
2017-04-113803863783832,100383
2017-04-103803803743801,800380
2017-04-073743743723725,300372
2017-04-0638238437137410,500374
2017-04-053853853823831,600383
2017-04-043813843803804,000380
2017-04-033863873823828,700382
2017-03-313903923903925,400392
2017-03-303873933863893,200389
2017-03-293853903853903,500390
2017-03-283923933883894,500389
2017-03-2738939138539129,000391
2017-03-243873893843882,900388
2017-03-233883883833841,600384
2017-03-223923923833887,500388
2017-03-2139339438739013,500390
2017-03-1738138838138519,100385
2017-03-163793803783802,900380
2017-03-153783793763784,400378
2017-03-143763783763782,900378
2017-03-133753793743756,400375
2017-03-103753763733752,800375
2017-03-093743763743753,200375
2017-03-083743743723731,500373
2017-03-073733743733742,600374
2017-03-063733743723743,700374
2017-03-033723733723732,800373
2017-03-023743743723721,800372
2017-03-013723743723723,100372
2017-02-283723743723726,900372
2017-02-273753753723733,300373
2017-02-243743743733733,600373
2017-02-233753753723736,400373
2017-02-223743753733742,100374
2017-02-213773773733733,000373
2017-02-203753753723725,100372
2017-02-173753773743754,700375
2017-02-163733753733743,200374
2017-02-153733753733753,000375
2017-02-143753753723744,900374
2017-02-133753753733755,100375
2017-02-103743743723725,400372
2017-02-093723753723755,400375
2017-02-083743753713727,900372
2017-02-073753753743744,200374
2017-02-063763773753752,800375
2017-02-033753763753762,400376
2017-02-023773783753775,600377
2017-02-013763773753765,400376
2017-01-313763773763762,500376
2017-01-303783803753764,800376
2017-01-273783783763774,700377
2017-01-263783783763782,500378
2017-01-253753773753753,900375
2017-01-2437737737537518,700375
2017-01-233783783753773,400377
2017-01-203773783763781,300378
2017-01-1937638137537810,400378
2017-01-183773773753774,400377
2017-01-173753773753776,500377
2017-01-1637638137637714,100377
2017-01-133763773753773,700377
2017-01-123773773753765,200376
2017-01-1137637737537712,000377
2017-01-1037937937637711,800377
2017-01-063773783763786,500378
2017-01-0537637937637710,600377
2017-01-0438038037637711,100377

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