2404 (株)鉄人化ホールディングス の時系列データ [2018年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2018-12-28 | 300 | 312 | 300 | 300 | 8,800 | 300 |
2018-12-27 | 315 | 315 | 287 | 298 | 16,900 | 298 |
2018-12-26 | 267 | 281 | 267 | 273 | 10,700 | 273 |
2018-12-25 | 266 | 288 | 256 | 264 | 34,500 | 264 |
2018-12-21 | 301 | 303 | 295 | 298 | 12,900 | 298 |
2018-12-20 | 314 | 315 | 303 | 304 | 14,300 | 304 |
2018-12-19 | 315 | 317 | 315 | 315 | 3,200 | 315 |
2018-12-18 | 316 | 317 | 315 | 315 | 10,300 | 315 |
2018-12-17 | 315 | 320 | 315 | 317 | 6,900 | 317 |
2018-12-14 | 317 | 319 | 316 | 316 | 2,700 | 316 |
2018-12-13 | 317 | 320 | 317 | 318 | 3,200 | 318 |
2018-12-12 | 316 | 320 | 316 | 317 | 5,200 | 317 |
2018-12-11 | 321 | 321 | 317 | 318 | 3,700 | 318 |
2018-12-10 | 321 | 323 | 315 | 318 | 7,700 | 318 |
2018-12-07 | 323 | 326 | 322 | 323 | 6,700 | 323 |
2018-12-06 | 325 | 325 | 322 | 322 | 5,300 | 322 |
2018-12-05 | 326 | 326 | 323 | 323 | 1,700 | 323 |
2018-12-04 | 325 | 327 | 322 | 324 | 4,900 | 324 |
2018-12-03 | 325 | 326 | 321 | 322 | 5,800 | 322 |
2018-11-30 | 320 | 324 | 320 | 324 | 6,200 | 324 |
2018-11-29 | 320 | 321 | 318 | 321 | 5,900 | 321 |
2018-11-28 | 317 | 320 | 316 | 316 | 1,800 | 316 |
2018-11-27 | 316 | 321 | 314 | 314 | 5,800 | 314 |
2018-11-26 | 315 | 317 | 314 | 316 | 5,700 | 316 |
2018-11-22 | 322 | 322 | 314 | 315 | 4,600 | 315 |
2018-11-21 | 315 | 320 | 315 | 316 | 4,500 | 316 |
2018-11-20 | 317 | 319 | 317 | 318 | 1,800 | 318 |
2018-11-19 | 317 | 324 | 317 | 318 | 3,000 | 318 |
2018-11-16 | 321 | 324 | 319 | 319 | 4,600 | 319 |
2018-11-15 | 325 | 325 | 315 | 321 | 9,400 | 321 |
2018-11-14 | 323 | 328 | 322 | 323 | 5,500 | 323 |
2018-11-13 | 325 | 325 | 321 | 321 | 2,500 | 321 |
2018-11-12 | 322 | 325 | 322 | 325 | 2,600 | 325 |
2018-11-09 | 326 | 330 | 324 | 324 | 4,100 | 324 |
2018-11-08 | 331 | 332 | 328 | 330 | 2,700 | 330 |
2018-11-07 | 326 | 332 | 326 | 331 | 3,600 | 331 |
2018-11-06 | 329 | 333 | 325 | 330 | 4,500 | 330 |
2018-11-05 | 319 | 329 | 319 | 325 | 6,900 | 325 |
2018-11-02 | 313 | 322 | 313 | 319 | 2,700 | 319 |
2018-11-01 | 315 | 316 | 311 | 313 | 8,100 | 313 |
2018-10-31 | 317 | 320 | 312 | 312 | 7,800 | 312 |
2018-10-30 | 311 | 322 | 311 | 315 | 8,600 | 315 |
2018-10-29 | 323 | 323 | 313 | 313 | 12,100 | 313 |
2018-10-26 | 330 | 330 | 322 | 324 | 12,300 | 324 |
2018-10-25 | 329 | 330 | 324 | 324 | 21,400 | 324 |
2018-10-24 | 332 | 334 | 331 | 332 | 5,300 | 332 |
2018-10-23 | 341 | 341 | 333 | 333 | 12,900 | 333 |
2018-10-22 | 338 | 343 | 338 | 338 | 4,200 | 338 |
2018-10-19 | 338 | 340 | 335 | 338 | 8,300 | 338 |
2018-10-18 | 345 | 345 | 336 | 337 | 21,400 | 337 |
2018-10-17 | 352 | 354 | 344 | 344 | 91,400 | 344 |
2018-10-16 | 369 | 401 | 343 | 355 | 1,053,900 | 355 |
2018-10-15 | 349 | 354 | 311 | 321 | 56,300 | 321 |
2018-10-12 | 352 | 352 | 342 | 349 | 16,500 | 349 |
2018-10-11 | 353 | 353 | 349 | 352 | 3,100 | 352 |
2018-10-10 | 350 | 355 | 350 | 354 | 2,700 | 354 |
2018-10-09 | 351 | 353 | 349 | 353 | 4,600 | 353 |
2018-10-05 | 350 | 351 | 350 | 351 | 2,300 | 351 |
2018-10-04 | 351 | 352 | 351 | 351 | 7,600 | 351 |
2018-10-03 | 352 | 352 | 351 | 352 | 4,400 | 352 |
2018-10-02 | 355 | 355 | 352 | 352 | 8,400 | 352 |
2018-10-01 | 354 | 355 | 353 | 355 | 1,800 | 355 |
2018-09-28 | 352 | 355 | 350 | 355 | 4,600 | 355 |
2018-09-27 | 357 | 357 | 355 | 355 | 5,200 | 355 |
2018-09-26 | 359 | 361 | 357 | 357 | 11,400 | 357 |
2018-09-25 | 361 | 361 | 359 | 359 | 9,300 | 359 |
2018-09-21 | 365 | 365 | 361 | 361 | 7,800 | 361 |
2018-09-20 | 366 | 366 | 365 | 365 | 1,800 | 365 |
2018-09-19 | 368 | 370 | 365 | 366 | 4,400 | 366 |
2018-09-18 | 368 | 370 | 367 | 369 | 4,500 | 369 |
2018-09-14 | 368 | 369 | 364 | 365 | 4,400 | 365 |
2018-09-13 | 367 | 368 | 365 | 365 | 1,300 | 365 |
2018-09-12 | 361 | 366 | 360 | 366 | 6,200 | 366 |
2018-09-11 | 358 | 359 | 356 | 359 | 4,100 | 359 |
2018-09-10 | 356 | 360 | 356 | 356 | 6,000 | 356 |
2018-09-07 | 353 | 355 | 353 | 354 | 2,000 | 354 |
2018-09-06 | 356 | 357 | 353 | 353 | 2,900 | 353 |
2018-09-05 | 355 | 365 | 355 | 356 | 10,300 | 356 |
2018-09-04 | 368 | 370 | 363 | 363 | 3,400 | 363 |
2018-09-03 | 371 | 372 | 356 | 372 | 14,700 | 372 |
2018-08-31 | 365 | 377 | 365 | 375 | 18,200 | 375 |
2018-08-30 | 370 | 373 | 367 | 368 | 15,800 | 368 |
2018-08-29 | 372 | 375 | 366 | 372 | 71,900 | 372 |
2018-08-28 | 373 | 379 | 370 | 379 | 124,000 | 379 |
2018-08-27 | 372 | 379 | 372 | 375 | 34,300 | 375 |
2018-08-24 | 376 | 381 | 372 | 372 | 21,100 | 372 |
2018-08-23 | 377 | 382 | 376 | 376 | 29,200 | 376 |
2018-08-22 | 385 | 387 | 373 | 373 | 14,400 | 373 |
2018-08-21 | 390 | 390 | 386 | 386 | 7,700 | 386 |
2018-08-20 | 390 | 393 | 390 | 391 | 5,200 | 391 |
2018-08-17 | 393 | 394 | 390 | 390 | 10,300 | 390 |
2018-08-16 | 385 | 393 | 385 | 389 | 11,300 | 389 |
2018-08-15 | 390 | 390 | 385 | 385 | 7,900 | 385 |
2018-08-14 | 392 | 393 | 385 | 387 | 7,700 | 387 |
2018-08-13 | 388 | 395 | 387 | 387 | 27,300 | 387 |
2018-08-10 | 389 | 389 | 381 | 382 | 8,900 | 382 |
2018-08-09 | 390 | 390 | 389 | 389 | 4,800 | 389 |
2018-08-08 | 389 | 390 | 387 | 389 | 4,200 | 389 |
2018-08-07 | 385 | 387 | 384 | 387 | 4,800 | 387 |
2018-08-06 | 382 | 386 | 382 | 385 | 3,900 | 385 |
2018-08-03 | 383 | 386 | 383 | 383 | 4,300 | 383 |
2018-08-02 | 383 | 387 | 383 | 383 | 3,900 | 383 |
2018-08-01 | 383 | 389 | 382 | 382 | 5,000 | 382 |
2018-07-31 | 385 | 388 | 383 | 385 | 8,800 | 385 |
2018-07-30 | 393 | 393 | 389 | 389 | 7,400 | 389 |
2018-07-27 | 389 | 392 | 386 | 387 | 11,700 | 387 |
2018-07-26 | 383 | 389 | 383 | 388 | 5,500 | 388 |
2018-07-25 | 385 | 385 | 380 | 382 | 8,500 | 382 |
2018-07-24 | 376 | 388 | 375 | 382 | 23,300 | 382 |
2018-07-23 | 381 | 381 | 374 | 379 | 12,700 | 379 |
2018-07-20 | 369 | 399 | 368 | 383 | 46,000 | 383 |
2018-07-19 | 371 | 378 | 365 | 372 | 25,600 | 372 |
2018-07-18 | 374 | 375 | 365 | 365 | 34,700 | 365 |
2018-07-17 | 344 | 381 | 344 | 380 | 176,400 | 380 |
2018-07-13 | 337 | 346 | 337 | 337 | 22,900 | 337 |
2018-07-12 | 342 | 342 | 337 | 337 | 7,700 | 337 |
2018-07-11 | 342 | 342 | 337 | 342 | 11,000 | 342 |
2018-07-10 | 338 | 341 | 336 | 341 | 13,100 | 341 |
2018-07-09 | 344 | 345 | 334 | 337 | 19,600 | 337 |
2018-07-06 | 344 | 350 | 341 | 344 | 18,100 | 344 |
2018-07-05 | 353 | 353 | 337 | 343 | 21,500 | 343 |
2018-07-04 | 349 | 353 | 348 | 349 | 11,700 | 349 |
2018-07-03 | 351 | 358 | 348 | 351 | 24,200 | 351 |
2018-07-02 | 373 | 373 | 350 | 351 | 56,700 | 351 |
2018-06-29 | 380 | 381 | 378 | 380 | 9,100 | 380 |
2018-06-28 | 383 | 384 | 380 | 383 | 6,900 | 383 |
2018-06-27 | 386 | 390 | 384 | 384 | 9,100 | 384 |
2018-06-26 | 385 | 389 | 385 | 389 | 7,900 | 389 |
2018-06-25 | 393 | 393 | 386 | 386 | 2,800 | 386 |
2018-06-22 | 388 | 394 | 388 | 391 | 1,100 | 391 |
2018-06-21 | 385 | 396 | 385 | 387 | 6,500 | 387 |
2018-06-20 | 393 | 394 | 386 | 387 | 7,800 | 387 |
2018-06-19 | 390 | 396 | 389 | 391 | 2,600 | 391 |
2018-06-18 | 395 | 398 | 387 | 398 | 4,200 | 398 |
2018-06-15 | 389 | 391 | 388 | 391 | 900 | 391 |
2018-06-14 | 390 | 398 | 387 | 389 | 6,000 | 389 |
2018-06-13 | 387 | 394 | 386 | 393 | 3,300 | 393 |
2018-06-12 | 397 | 398 | 387 | 389 | 11,600 | 389 |
2018-06-11 | 398 | 404 | 396 | 396 | 4,800 | 396 |
2018-06-08 | 410 | 412 | 397 | 398 | 25,800 | 398 |
2018-06-07 | 406 | 412 | 403 | 410 | 16,500 | 410 |
2018-06-06 | 408 | 409 | 403 | 403 | 8,700 | 403 |
2018-06-05 | 415 | 416 | 406 | 409 | 26,500 | 409 |
2018-06-04 | 406 | 413 | 406 | 410 | 26,200 | 410 |
2018-06-01 | 400 | 413 | 400 | 404 | 29,200 | 404 |
2018-05-31 | 396 | 410 | 396 | 400 | 32,600 | 400 |
2018-05-30 | 395 | 402 | 391 | 396 | 26,100 | 396 |
2018-05-29 | 380 | 407 | 377 | 402 | 65,500 | 402 |
2018-05-28 | 390 | 390 | 378 | 381 | 15,700 | 381 |
2018-05-25 | 389 | 391 | 384 | 384 | 5,800 | 384 |
2018-05-24 | 385 | 409 | 380 | 391 | 53,000 | 391 |
2018-05-23 | 377 | 387 | 375 | 385 | 16,600 | 385 |
2018-05-22 | 382 | 383 | 376 | 377 | 9,900 | 377 |
2018-05-21 | 381 | 387 | 360 | 386 | 49,400 | 386 |
2018-05-18 | 356 | 384 | 356 | 381 | 59,300 | 381 |
2018-05-17 | 357 | 358 | 355 | 355 | 1,700 | 355 |
2018-05-16 | 361 | 362 | 356 | 356 | 7,200 | 356 |
2018-05-15 | 362 | 362 | 358 | 360 | 5,000 | 360 |
2018-05-14 | 358 | 360 | 357 | 360 | 3,800 | 360 |
2018-05-11 | 358 | 359 | 358 | 358 | 2,800 | 358 |
2018-05-10 | 358 | 360 | 356 | 358 | 4,300 | 358 |
2018-05-09 | 358 | 360 | 356 | 356 | 6,800 | 356 |
2018-05-08 | 361 | 361 | 356 | 356 | 5,300 | 356 |
2018-05-07 | 360 | 361 | 358 | 361 | 16,000 | 361 |
2018-05-02 | 352 | 358 | 352 | 357 | 4,100 | 357 |
2018-05-01 | 354 | 359 | 352 | 352 | 11,400 | 352 |
2018-04-27 | 354 | 356 | 352 | 354 | 10,000 | 354 |
2018-04-26 | 352 | 357 | 351 | 356 | 13,600 | 356 |
2018-04-25 | 344 | 350 | 344 | 349 | 3,800 | 349 |
2018-04-24 | 348 | 349 | 346 | 349 | 7,100 | 349 |
2018-04-23 | 340 | 347 | 340 | 347 | 9,900 | 347 |
2018-04-20 | 345 | 345 | 340 | 341 | 4,200 | 341 |
2018-04-19 | 340 | 344 | 340 | 341 | 4,000 | 341 |
2018-04-18 | 345 | 345 | 340 | 340 | 6,900 | 340 |
2018-04-17 | 331 | 351 | 331 | 347 | 37,300 | 347 |
2018-04-16 | 352 | 352 | 345 | 345 | 7,200 | 345 |
2018-04-13 | 351 | 352 | 350 | 350 | 1,800 | 350 |
2018-04-12 | 351 | 353 | 351 | 351 | 6,500 | 351 |
2018-04-11 | 350 | 352 | 349 | 352 | 3,700 | 352 |
2018-04-10 | 347 | 350 | 347 | 349 | 3,000 | 349 |
2018-04-09 | 346 | 352 | 344 | 347 | 10,900 | 347 |
2018-04-06 | 342 | 347 | 342 | 343 | 1,300 | 343 |
2018-04-05 | 345 | 346 | 341 | 342 | 7,500 | 342 |
2018-04-04 | 346 | 347 | 342 | 343 | 2,800 | 343 |
2018-04-03 | 342 | 346 | 342 | 346 | 7,400 | 346 |
2018-03-30 | 337 | 344 | 337 | 339 | 2,900 | 339 |
2018-03-29 | 341 | 343 | 334 | 337 | 9,800 | 337 |
2018-03-28 | 336 | 341 | 336 | 341 | 2,600 | 341 |
2018-03-27 | 331 | 336 | 331 | 336 | 5,900 | 336 |
2018-03-26 | 333 | 333 | 328 | 329 | 12,300 | 329 |
2018-03-23 | 341 | 341 | 338 | 338 | 12,400 | 338 |
2018-03-22 | 343 | 343 | 342 | 342 | 2,500 | 342 |
2018-03-20 | 342 | 348 | 341 | 343 | 11,000 | 343 |
2018-03-19 | 344 | 350 | 343 | 345 | 7,200 | 345 |
2018-03-16 | 346 | 349 | 342 | 346 | 8,100 | 346 |
2018-03-15 | 347 | 349 | 347 | 348 | 1,100 | 348 |
2018-03-14 | 346 | 347 | 345 | 346 | 5,000 | 346 |
2018-03-13 | 348 | 349 | 346 | 346 | 7,000 | 346 |
2018-03-12 | 353 | 353 | 347 | 348 | 10,600 | 348 |
2018-03-09 | 354 | 354 | 351 | 351 | 1,300 | 351 |
2018-03-08 | 357 | 357 | 353 | 353 | 2,600 | 353 |
2018-03-07 | 357 | 357 | 353 | 353 | 2,400 | 353 |
2018-03-06 | 354 | 357 | 350 | 357 | 5,200 | 357 |
2018-03-05 | 351 | 354 | 349 | 352 | 9,000 | 352 |
2018-03-02 | 352 | 353 | 351 | 351 | 6,300 | 351 |
2018-03-01 | 353 | 355 | 351 | 354 | 2,600 | 354 |
2018-02-28 | 356 | 356 | 351 | 355 | 8,300 | 355 |
2018-02-27 | 353 | 357 | 349 | 356 | 8,900 | 356 |
2018-02-26 | 356 | 361 | 351 | 352 | 9,700 | 352 |
2018-02-23 | 354 | 356 | 351 | 351 | 6,300 | 351 |
2018-02-22 | 358 | 358 | 352 | 357 | 2,800 | 357 |
2018-02-21 | 355 | 357 | 352 | 355 | 5,000 | 355 |
2018-02-20 | 354 | 357 | 349 | 357 | 13,600 | 357 |
2018-02-19 | 345 | 350 | 342 | 349 | 15,800 | 349 |
2018-02-16 | 343 | 344 | 339 | 340 | 8,000 | 340 |
2018-02-15 | 343 | 344 | 339 | 339 | 5,200 | 339 |
2018-02-14 | 345 | 349 | 337 | 339 | 23,700 | 339 |
2018-02-13 | 356 | 356 | 329 | 338 | 109,500 | 338 |
2018-02-09 | 362 | 370 | 350 | 369 | 56,700 | 369 |
2018-02-08 | 382 | 389 | 373 | 376 | 16,800 | 376 |
2018-02-07 | 410 | 418 | 382 | 382 | 74,100 | 382 |
2018-02-06 | 411 | 427 | 387 | 394 | 281,600 | 394 |
2018-02-05 | 387 | 467 | 378 | 467 | 157,400 | 467 |
2018-02-02 | 389 | 393 | 386 | 387 | 9,800 | 387 |
2018-02-01 | 384 | 409 | 377 | 394 | 66,700 | 394 |
2018-01-31 | 398 | 398 | 376 | 376 | 51,800 | 376 |
2018-01-30 | 372 | 397 | 372 | 397 | 62,400 | 397 |
2018-01-29 | 373 | 378 | 370 | 372 | 12,200 | 372 |
2018-01-26 | 372 | 372 | 370 | 370 | 2,300 | 370 |
2018-01-25 | 371 | 372 | 369 | 372 | 3,100 | 372 |
2018-01-24 | 371 | 371 | 369 | 371 | 2,000 | 371 |
2018-01-23 | 367 | 372 | 366 | 371 | 12,800 | 371 |
2018-01-22 | 363 | 366 | 363 | 364 | 5,600 | 364 |
2018-01-19 | 363 | 364 | 360 | 363 | 3,900 | 363 |
2018-01-18 | 363 | 366 | 363 | 363 | 4,100 | 363 |
2018-01-17 | 362 | 365 | 361 | 365 | 10,200 | 365 |
2018-01-16 | 356 | 370 | 352 | 362 | 73,900 | 362 |
2018-01-15 | 370 | 380 | 367 | 377 | 31,000 | 377 |
2018-01-12 | 365 | 366 | 364 | 364 | 4,500 | 364 |
2018-01-11 | 363 | 365 | 360 | 365 | 13,400 | 365 |
2018-01-10 | 363 | 363 | 361 | 363 | 5,100 | 363 |
2018-01-09 | 362 | 363 | 360 | 363 | 9,100 | 363 |
2018-01-05 | 362 | 362 | 359 | 360 | 7,500 | 360 |
2018-01-04 | 362 | 362 | 359 | 360 | 4,100 | 360 |
分割・併合履歴 : [2013-06-13]1株→200株 [2005-08-26]1株→4株