2404 (株)鉄人化ホールディングス の時系列データ [2020年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2020-12-30 | 256 | 341 | 237 | 280 | 3,267,100 | 280 |
2020-12-29 | 215 | 288 | 215 | 288 | 1,929,600 | 288 |
2020-12-28 | 217 | 222 | 201 | 208 | 64,300 | 208 |
2020-12-25 | 222 | 222 | 218 | 221 | 32,300 | 221 |
2020-12-24 | 225 | 225 | 220 | 222 | 32,700 | 222 |
2020-12-23 | 230 | 233 | 223 | 225 | 34,200 | 225 |
2020-12-22 | 231 | 233 | 226 | 229 | 35,100 | 229 |
2020-12-21 | 234 | 235 | 232 | 234 | 23,000 | 234 |
2020-12-18 | 242 | 242 | 235 | 235 | 39,200 | 235 |
2020-12-17 | 244 | 244 | 243 | 243 | 6,200 | 243 |
2020-12-16 | 246 | 246 | 243 | 245 | 10,200 | 245 |
2020-12-15 | 248 | 248 | 244 | 244 | 26,600 | 244 |
2020-12-14 | 249 | 250 | 247 | 249 | 7,400 | 249 |
2020-12-11 | 250 | 250 | 248 | 249 | 6,000 | 249 |
2020-12-10 | 251 | 252 | 250 | 250 | 5,300 | 250 |
2020-12-09 | 250 | 251 | 250 | 251 | 19,000 | 251 |
2020-12-08 | 251 | 254 | 250 | 250 | 5,600 | 250 |
2020-12-07 | 252 | 253 | 250 | 251 | 9,900 | 251 |
2020-12-04 | 254 | 254 | 253 | 253 | 3,400 | 253 |
2020-12-03 | 254 | 254 | 252 | 254 | 5,600 | 254 |
2020-12-02 | 256 | 256 | 252 | 254 | 27,800 | 254 |
2020-12-01 | 254 | 256 | 254 | 255 | 2,600 | 255 |
2020-11-30 | 257 | 259 | 254 | 255 | 6,600 | 255 |
2020-11-27 | 256 | 257 | 255 | 257 | 4,200 | 257 |
2020-11-26 | 258 | 258 | 254 | 255 | 12,600 | 255 |
2020-11-25 | 257 | 258 | 255 | 256 | 7,400 | 256 |
2020-11-24 | 256 | 261 | 256 | 259 | 30,200 | 259 |
2020-11-20 | 255 | 256 | 254 | 256 | 9,900 | 256 |
2020-11-19 | 256 | 257 | 255 | 255 | 17,100 | 255 |
2020-11-18 | 257 | 260 | 257 | 257 | 7,300 | 257 |
2020-11-17 | 259 | 260 | 256 | 259 | 7,900 | 259 |
2020-11-16 | 255 | 259 | 255 | 257 | 8,200 | 257 |
2020-11-13 | 255 | 258 | 255 | 256 | 8,300 | 256 |
2020-11-12 | 261 | 261 | 255 | 257 | 22,600 | 257 |
2020-11-11 | 261 | 263 | 258 | 258 | 15,200 | 258 |
2020-11-10 | 276 | 277 | 257 | 261 | 82,200 | 261 |
2020-11-09 | 259 | 260 | 257 | 257 | 5,600 | 257 |
2020-11-06 | 257 | 260 | 257 | 258 | 5,500 | 258 |
2020-11-05 | 255 | 261 | 254 | 256 | 12,100 | 256 |
2020-11-04 | 255 | 257 | 254 | 255 | 8,900 | 255 |
2020-11-02 | 258 | 259 | 255 | 255 | 16,000 | 255 |
2020-10-30 | 260 | 260 | 256 | 258 | 8,700 | 258 |
2020-10-29 | 256 | 260 | 256 | 259 | 9,000 | 259 |
2020-10-28 | 261 | 261 | 258 | 259 | 5,300 | 259 |
2020-10-27 | 256 | 262 | 256 | 261 | 15,800 | 261 |
2020-10-26 | 264 | 264 | 259 | 262 | 18,300 | 262 |
2020-10-23 | 265 | 265 | 260 | 264 | 9,800 | 264 |
2020-10-22 | 265 | 265 | 263 | 264 | 9,700 | 264 |
2020-10-21 | 263 | 266 | 262 | 263 | 21,300 | 263 |
2020-10-20 | 269 | 285 | 261 | 266 | 236,000 | 266 |
2020-10-19 | 262 | 266 | 257 | 262 | 19,800 | 262 |
2020-10-16 | 256 | 276 | 256 | 264 | 50,100 | 264 |
2020-10-15 | 266 | 266 | 254 | 255 | 76,600 | 255 |
2020-10-14 | 269 | 270 | 265 | 268 | 17,200 | 268 |
2020-10-13 | 269 | 270 | 264 | 270 | 24,400 | 270 |
2020-10-12 | 272 | 272 | 266 | 269 | 30,800 | 269 |
2020-10-09 | 278 | 278 | 274 | 274 | 15,200 | 274 |
2020-10-08 | 286 | 286 | 275 | 279 | 40,900 | 279 |
2020-10-07 | 285 | 285 | 279 | 283 | 34,000 | 283 |
2020-10-06 | 274 | 283 | 272 | 280 | 63,200 | 280 |
2020-10-05 | 274 | 275 | 271 | 274 | 23,200 | 274 |
2020-10-02 | 276 | 276 | 268 | 271 | 42,900 | 271 |
2020-09-30 | 271 | 292 | 265 | 267 | 343,200 | 267 |
2020-09-29 | 260 | 263 | 259 | 263 | 8,600 | 263 |
2020-09-28 | 262 | 262 | 258 | 260 | 13,000 | 260 |
2020-09-25 | 259 | 265 | 257 | 259 | 21,000 | 259 |
2020-09-24 | 264 | 266 | 255 | 255 | 42,000 | 255 |
2020-09-23 | 267 | 270 | 264 | 265 | 20,100 | 265 |
2020-09-18 | 265 | 270 | 265 | 267 | 27,800 | 267 |
2020-09-17 | 272 | 275 | 268 | 268 | 49,300 | 268 |
2020-09-16 | 277 | 304 | 272 | 275 | 337,300 | 275 |
2020-09-15 | 272 | 276 | 270 | 276 | 29,800 | 276 |
2020-09-14 | 271 | 273 | 271 | 271 | 12,200 | 271 |
2020-09-11 | 272 | 274 | 268 | 270 | 23,100 | 270 |
2020-09-10 | 275 | 275 | 268 | 272 | 36,300 | 272 |
2020-09-09 | 272 | 274 | 266 | 269 | 24,800 | 269 |
2020-09-08 | 271 | 278 | 268 | 276 | 30,900 | 276 |
2020-09-07 | 270 | 272 | 269 | 270 | 13,900 | 270 |
2020-09-04 | 272 | 273 | 270 | 271 | 16,300 | 271 |
2020-09-03 | 272 | 279 | 270 | 273 | 31,900 | 273 |
2020-09-02 | 276 | 276 | 264 | 272 | 59,500 | 272 |
2020-09-01 | 265 | 281 | 265 | 271 | 54,100 | 271 |
2020-08-31 | 262 | 275 | 262 | 265 | 80,900 | 265 |
2020-08-28 | 280 | 280 | 259 | 259 | 276,200 | 259 |
2020-08-27 | 280 | 352 | 278 | 285 | 1,165,300 | 285 |
2020-08-26 | 272 | 276 | 272 | 272 | 51,400 | 272 |
2020-08-25 | 278 | 279 | 270 | 276 | 48,000 | 276 |
2020-08-24 | 275 | 279 | 272 | 272 | 40,900 | 272 |
2020-08-21 | 272 | 279 | 272 | 276 | 42,300 | 276 |
2020-08-20 | 270 | 275 | 270 | 270 | 25,700 | 270 |
2020-08-19 | 267 | 276 | 267 | 272 | 25,500 | 272 |
2020-08-18 | 267 | 271 | 267 | 267 | 13,600 | 267 |
2020-08-17 | 270 | 274 | 266 | 267 | 25,200 | 267 |
2020-08-14 | 270 | 279 | 270 | 271 | 21,100 | 271 |
2020-08-13 | 271 | 285 | 267 | 273 | 44,100 | 273 |
2020-08-12 | 275 | 284 | 265 | 267 | 47,800 | 267 |
2020-08-11 | 270 | 287 | 264 | 279 | 105,000 | 279 |
2020-08-07 | 258 | 266 | 258 | 262 | 23,400 | 262 |
2020-08-06 | 250 | 262 | 250 | 262 | 53,600 | 262 |
2020-08-05 | 251 | 266 | 249 | 256 | 29,600 | 256 |
2020-08-04 | 232 | 253 | 232 | 251 | 70,400 | 251 |
2020-08-03 | 233 | 244 | 233 | 233 | 53,700 | 233 |
2020-07-31 | 232 | 246 | 230 | 232 | 139,000 | 232 |
2020-07-30 | 256 | 259 | 238 | 244 | 125,500 | 244 |
2020-07-29 | 265 | 266 | 258 | 258 | 50,800 | 258 |
2020-07-28 | 274 | 280 | 268 | 268 | 30,900 | 268 |
2020-07-27 | 269 | 277 | 265 | 270 | 41,200 | 270 |
2020-07-22 | 265 | 270 | 265 | 269 | 27,500 | 269 |
2020-07-21 | 267 | 272 | 262 | 267 | 49,300 | 267 |
2020-07-20 | 268 | 278 | 264 | 266 | 75,200 | 266 |
2020-07-17 | 264 | 280 | 261 | 267 | 248,700 | 267 |
2020-07-16 | 243 | 275 | 237 | 268 | 750,200 | 268 |
2020-07-15 | 256 | 312 | 253 | 267 | 882,100 | 267 |
2020-07-14 | 256 | 258 | 250 | 253 | 49,700 | 253 |
2020-07-13 | 253 | 262 | 249 | 256 | 75,100 | 256 |
2020-07-10 | 261 | 262 | 251 | 253 | 99,200 | 253 |
2020-07-09 | 283 | 283 | 263 | 263 | 56,300 | 263 |
2020-07-08 | 275 | 286 | 273 | 283 | 60,100 | 283 |
2020-07-07 | 275 | 276 | 266 | 275 | 46,600 | 275 |
2020-07-06 | 250 | 272 | 250 | 267 | 86,500 | 267 |
2020-07-03 | 252 | 270 | 250 | 251 | 76,000 | 251 |
2020-07-02 | 270 | 280 | 252 | 252 | 58,100 | 252 |
2020-07-01 | 280 | 281 | 273 | 273 | 42,800 | 273 |
2020-06-30 | 278 | 285 | 277 | 277 | 50,000 | 277 |
2020-06-29 | 282 | 287 | 276 | 277 | 64,700 | 277 |
2020-06-26 | 297 | 297 | 289 | 291 | 24,400 | 291 |
2020-06-25 | 291 | 295 | 290 | 290 | 22,400 | 290 |
2020-06-24 | 302 | 305 | 295 | 295 | 27,100 | 295 |
2020-06-23 | 310 | 312 | 298 | 302 | 76,800 | 302 |
2020-06-22 | 296 | 342 | 293 | 309 | 509,100 | 309 |
2020-06-19 | 292 | 292 | 286 | 288 | 20,700 | 288 |
2020-06-18 | 290 | 292 | 286 | 289 | 19,500 | 289 |
2020-06-17 | 297 | 297 | 288 | 292 | 34,500 | 292 |
2020-06-16 | 279 | 298 | 279 | 294 | 64,000 | 294 |
2020-06-15 | 312 | 312 | 273 | 273 | 160,000 | 273 |
2020-06-12 | 295 | 320 | 286 | 320 | 146,100 | 320 |
2020-06-11 | 360 | 360 | 312 | 316 | 233,400 | 316 |
2020-06-10 | 323 | 345 | 320 | 333 | 81,000 | 333 |
2020-06-09 | 322 | 328 | 318 | 327 | 50,400 | 327 |
2020-06-08 | 316 | 323 | 315 | 320 | 50,100 | 320 |
2020-06-05 | 309 | 317 | 302 | 317 | 55,000 | 317 |
2020-06-04 | 311 | 314 | 304 | 306 | 44,800 | 306 |
2020-06-03 | 317 | 317 | 306 | 311 | 83,700 | 311 |
2020-06-02 | 304 | 317 | 301 | 312 | 77,700 | 312 |
2020-06-01 | 303 | 306 | 295 | 300 | 86,200 | 300 |
2020-05-29 | 305 | 313 | 304 | 306 | 49,800 | 306 |
2020-05-28 | 318 | 326 | 306 | 313 | 64,800 | 313 |
2020-05-27 | 326 | 332 | 307 | 317 | 178,400 | 317 |
2020-05-26 | 306 | 370 | 292 | 318 | 948,300 | 318 |
2020-05-25 | 289 | 309 | 285 | 303 | 168,700 | 303 |
2020-05-22 | 285 | 285 | 277 | 277 | 18,300 | 277 |
2020-05-21 | 280 | 289 | 278 | 280 | 46,300 | 280 |
2020-05-20 | 276 | 282 | 276 | 280 | 36,800 | 280 |
2020-05-19 | 272 | 276 | 267 | 275 | 39,600 | 275 |
2020-05-18 | 276 | 277 | 269 | 269 | 22,000 | 269 |
2020-05-15 | 279 | 284 | 266 | 278 | 30,800 | 278 |
2020-05-14 | 290 | 290 | 275 | 275 | 55,900 | 275 |
2020-05-13 | 290 | 294 | 275 | 290 | 53,300 | 290 |
2020-05-12 | 310 | 310 | 287 | 294 | 144,400 | 294 |
2020-05-11 | 261 | 294 | 261 | 286 | 225,200 | 286 |
2020-05-08 | 260 | 269 | 252 | 260 | 124,800 | 260 |
2020-05-07 | 265 | 270 | 256 | 260 | 63,500 | 260 |
2020-05-01 | 266 | 273 | 262 | 265 | 90,100 | 265 |
2020-04-30 | 260 | 284 | 260 | 267 | 157,100 | 267 |
2020-04-28 | 271 | 277 | 263 | 266 | 86,900 | 266 |
2020-04-27 | 279 | 292 | 266 | 269 | 176,300 | 269 |
2020-04-24 | 286 | 310 | 271 | 274 | 601,200 | 274 |
2020-04-23 | 269 | 312 | 269 | 283 | 307,900 | 283 |
2020-04-22 | 273 | 345 | 254 | 278 | 884,500 | 278 |
2020-04-21 | 330 | 330 | 275 | 275 | 314,800 | 275 |
2020-04-20 | 345 | 377 | 340 | 340 | 314,500 | 340 |
2020-04-17 | 388 | 388 | 343 | 348 | 445,500 | 348 |
2020-04-16 | 333 | 393 | 327 | 365 | 692,200 | 365 |
2020-04-15 | 331 | 410 | 304 | 349 | 3,179,500 | 349 |
2020-04-14 | 238 | 331 | 236 | 331 | 1,290,500 | 331 |
2020-04-13 | 250 | 287 | 247 | 251 | 1,165,700 | 251 |
2020-04-10 | 296 | 324 | 266 | 298 | 2,913,500 | 298 |
2020-04-09 | 291 | 315 | 240 | 250 | 2,934,300 | 250 |
2020-04-08 | 235 | 235 | 235 | 235 | 34,800 | 235 |
2020-04-07 | 155 | 185 | 155 | 185 | 2,033,500 | 185 |
2020-04-06 | 142 | 143 | 131 | 135 | 177,900 | 135 |
2020-04-03 | 161 | 163 | 144 | 146 | 86,500 | 146 |
2020-04-02 | 163 | 164 | 150 | 156 | 93,200 | 156 |
2020-04-01 | 180 | 181 | 165 | 165 | 92,500 | 165 |
2020-03-31 | 185 | 195 | 181 | 184 | 95,300 | 184 |
2020-03-30 | 199 | 200 | 191 | 192 | 40,700 | 192 |
2020-03-27 | 206 | 210 | 200 | 200 | 43,800 | 200 |
2020-03-26 | 222 | 222 | 201 | 201 | 30,500 | 201 |
2020-03-25 | 226 | 229 | 225 | 229 | 14,500 | 229 |
2020-03-24 | 206 | 229 | 205 | 221 | 59,500 | 221 |
2020-03-23 | 210 | 220 | 206 | 214 | 41,600 | 214 |
2020-03-19 | 196 | 207 | 196 | 207 | 37,200 | 207 |
2020-03-18 | 203 | 214 | 194 | 194 | 42,200 | 194 |
2020-03-17 | 190 | 205 | 189 | 195 | 31,700 | 195 |
2020-03-16 | 200 | 207 | 194 | 194 | 39,800 | 194 |
2020-03-13 | 198 | 205 | 190 | 197 | 62,100 | 197 |
2020-03-12 | 210 | 220 | 209 | 214 | 47,200 | 214 |
2020-03-11 | 232 | 232 | 216 | 217 | 58,200 | 217 |
2020-03-10 | 213 | 229 | 185 | 216 | 106,400 | 216 |
2020-03-09 | 240 | 245 | 216 | 216 | 62,200 | 216 |
2020-03-06 | 262 | 268 | 261 | 263 | 34,600 | 263 |
2020-03-05 | 275 | 280 | 269 | 274 | 14,000 | 274 |
2020-03-04 | 278 | 278 | 265 | 273 | 31,300 | 273 |
2020-03-03 | 297 | 297 | 279 | 279 | 65,100 | 279 |
2020-03-02 | 263 | 286 | 248 | 284 | 83,300 | 284 |
2020-02-28 | 253 | 259 | 244 | 247 | 84,700 | 247 |
2020-02-27 | 322 | 322 | 276 | 283 | 48,500 | 283 |
2020-02-26 | 336 | 337 | 323 | 324 | 23,400 | 324 |
2020-02-25 | 332 | 347 | 330 | 336 | 18,600 | 336 |
2020-02-21 | 360 | 360 | 356 | 356 | 1,500 | 356 |
2020-02-20 | 357 | 360 | 354 | 360 | 7,100 | 360 |
2020-02-19 | 354 | 359 | 352 | 359 | 9,400 | 359 |
2020-02-18 | 362 | 365 | 351 | 355 | 11,600 | 355 |
2020-02-17 | 366 | 369 | 361 | 361 | 12,300 | 361 |
2020-02-14 | 369 | 372 | 368 | 370 | 4,700 | 370 |
2020-02-13 | 370 | 372 | 370 | 370 | 3,800 | 370 |
2020-02-12 | 371 | 371 | 370 | 371 | 3,900 | 371 |
2020-02-10 | 370 | 371 | 369 | 371 | 5,000 | 371 |
2020-02-07 | 371 | 374 | 371 | 372 | 4,800 | 372 |
2020-02-06 | 373 | 373 | 368 | 371 | 2,400 | 371 |
2020-02-05 | 365 | 373 | 365 | 373 | 3,200 | 373 |
2020-02-04 | 365 | 367 | 364 | 365 | 4,300 | 365 |
2020-02-03 | 367 | 370 | 367 | 368 | 7,100 | 368 |
2020-01-31 | 370 | 371 | 369 | 369 | 9,400 | 369 |
2020-01-30 | 372 | 372 | 370 | 371 | 14,100 | 371 |
2020-01-29 | 374 | 374 | 372 | 374 | 3,000 | 374 |
2020-01-28 | 373 | 374 | 372 | 374 | 2,600 | 374 |
2020-01-27 | 375 | 375 | 372 | 372 | 7,000 | 372 |
2020-01-24 | 374 | 376 | 373 | 376 | 2,200 | 376 |
2020-01-23 | 378 | 378 | 374 | 374 | 5,200 | 374 |
2020-01-22 | 377 | 379 | 375 | 375 | 4,400 | 375 |
2020-01-21 | 376 | 379 | 376 | 378 | 2,300 | 378 |
2020-01-20 | 378 | 379 | 376 | 376 | 5,300 | 376 |
2020-01-17 | 377 | 380 | 376 | 378 | 7,800 | 378 |
2020-01-16 | 372 | 376 | 372 | 376 | 6,900 | 376 |
2020-01-15 | 372 | 375 | 372 | 372 | 8,400 | 372 |
2020-01-14 | 379 | 380 | 372 | 378 | 8,200 | 378 |
2020-01-10 | 376 | 380 | 376 | 378 | 8,600 | 378 |
2020-01-09 | 375 | 381 | 374 | 379 | 30,400 | 379 |
2020-01-08 | 373 | 374 | 366 | 374 | 14,000 | 374 |
2020-01-07 | 369 | 375 | 369 | 372 | 11,000 | 372 |
2020-01-06 | 366 | 370 | 363 | 369 | 11,700 | 369 |
分割・併合履歴 : [2013-06-13]1株→200株 [2005-08-26]1株→4株