2404 (株)鉄人化ホールディングス の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-302802812792815,100281
2022-12-292802802772804,700280
2022-12-2827428127428020,900280
2022-12-2728029027727719,200277
2022-12-2627828727727832,000278
2022-12-232822822782789,500278
2022-12-2228328427728216,700282
2022-12-2128228628228410,400284
2022-12-2028828828128650,200286
2022-12-1928928928728817,800288
2022-12-162882892882884,600288
2022-12-1528929028828811,400288
2022-12-142912912882894,900289
2022-12-132922922902908,400290
2022-12-122932932902922,200292
2022-12-092882912882903,100290
2022-12-082912912882886,800288
2022-12-072892912892918,100291
2022-12-062932932882907,800290
2022-12-052902912892917,200291
2022-12-0229329328828914,000289
2022-12-0129329429029216,400292
2022-11-3029030328829229,700292
2022-11-2929029028728914,300289
2022-11-282902902882908,200290
2022-11-2528929028828816,900288
2022-11-2428828828728815,600288
2022-11-2228829128728726,200287
2022-11-2128729028629020,600290
2022-11-1828728928728815,900288
2022-11-1728828928728721,700287
2022-11-1628829028728935,900289
2022-11-1528829228829023,700290
2022-11-142932952932935,500293
2022-11-1129530029129320,300293
2022-11-102922932912919,200291
2022-11-092942942912928,100292
2022-11-0828929428829417,200294
2022-11-072882902872886,500288
2022-11-042882892862888,100288
2022-11-0229129228628816,900288
2022-11-0129329328729013,400290
2022-10-3129329328729021,800290
2022-10-2828429128428611,700286
2022-10-2729029028428737,100287
2022-10-2629029028728813,500288
2022-10-2528429028429054,000290
2022-10-24299300285290150,700290
2022-10-21308311298299112,500299
2022-10-2031531930630876,400308
2022-10-19314328310320151,700320
2022-10-18307335305320734,500320
2022-10-17333357322353592,700353
2022-10-14323326313325205,600325
2022-10-133043583043291,588,400329
2022-10-123003033003039,300303
2022-10-1129630029529734,100297
2022-10-0730230530230215,300302
2022-10-0629930829930531,900305
2022-10-0530330830330428,100304
2022-10-0430431430430825,800308
2022-10-0330432030331129,200311
2022-09-303103133103133,800313
2022-09-293133133113113,900311
2022-09-2831331430831112,800311
2022-09-273153163133154,500315
2022-09-2631932131231621,900316
2022-09-2231731831131811,700318
2022-09-213163173143146,800314
2022-09-203183183143169,800316
2022-09-163133173133169,200316
2022-09-1531831931531810,600318
2022-09-143133183103149,100314
2022-09-133183183163189,600318
2022-09-1231531831431813,700318
2022-09-0931431431131411,900314
2022-09-083073123073125,600312
2022-09-073093123073079,100307
2022-09-063083113083097,000309
2022-09-0531131130830818,800308
2022-09-0231931931231313,300313
2022-09-0132132131331520,900315
2022-08-3132332331532134,700321
2022-08-30327330321325116,900325
2022-08-29341343336343158,100343
2022-08-2633633933433580,200335
2022-08-2533833833533752,300337
2022-08-2433633833333825,700338
2022-08-2333233733033326,800333
2022-08-2232733932533855,400338
2022-08-1932432732432522,600325
2022-08-1832432532232420,500324
2022-08-1732232532132418,000324
2022-08-1632132532132330,300323
2022-08-1532132532032117,900321
2022-08-1232132631932126,500321
2022-08-1032732732232615,800326
2022-08-0932433031932419,200324
2022-08-0832132531832121,600321
2022-08-053173203163185,800318
2022-08-0432132131631814,200318
2022-08-033213213173218,500321
2022-08-0231832231632123,600321
2022-08-0131631831531519,400315
2022-07-2931731931531516,800315
2022-07-2832032131831810,000318
2022-07-2731531831331814,400318
2022-07-263163183133148,900314
2022-07-2531231731131413,600314
2022-07-2231731931131114,400311
2022-07-2131931931631712,400317
2022-07-2031832431631716,100317
2022-07-1930331830331429,600314
2022-07-1531631930530650,800306
2022-07-1431731931531619,600316
2022-07-1332032231331619,100316
2022-07-123183223153178,100317
2022-07-1131431831431812,100318
2022-07-0831331630931313,600313
2022-07-0731531531031212,600312
2022-07-0631731831231325,200313
2022-07-0532132431732013,800320
2022-07-0432132231732011,500320
2022-07-0132632731932030,300320
2022-06-3032732732232416,200324
2022-06-2932332532232410,800324
2022-06-2832632732132323,400323
2022-06-2733334332132341,500323
2022-06-243223293223288,700328
2022-06-2332532732032320,900323
2022-06-2232632631832619,300326
2022-06-2132833032332632,400326
2022-06-2034034132432417,400324
2022-06-1733334033133920,800339
2022-06-1634334934234820,300348
2022-06-1534634633434124,700341
2022-06-1435335333735021,300350
2022-06-13348380341353107,400353
2022-06-1034034834034815,100348
2022-06-0934935534034527,500345
2022-06-0834534833934829,700348
2022-06-0734235033334438,900344
2022-06-0633934533234562,100345
2022-06-0333033732733231,100332
2022-06-0232534232133092,500330
2022-06-0131132431131828,900318
2022-05-3131531530931016,900310
2022-05-3032232230431534,800315
2022-05-273253253173178,900317
2022-05-2631332431031727,200317
2022-05-2532232231431431,200314
2022-05-2432733132032037,300320
2022-05-2333334032032381,300323
2022-05-2032233031733033,300330
2022-05-1933133131632472,100324
2022-05-1830833130832690,500326
2022-05-1730031829730548,000305
2022-05-1629830129330140,800301
2022-05-1328929928929227,000292
2022-05-1228830028628923,600289
2022-05-1129029328528832,000288
2022-05-1029129228329227,200292
2022-05-0929029528529142,900291
2022-05-0630030028328864,500288
2022-05-0229229829129658,300296
2022-04-2829329328729041,000290
2022-04-27310310280289292,400289
2022-04-2632032031131316,800313
2022-04-2531331931131514,700315
2022-04-2232532531732146,300321
2022-04-2132433332433124,800331
2022-04-2032533131832130,500321
2022-04-1932332331732014,600320
2022-04-1832532631631927,700319
2022-04-1532333832332787,400327
2022-04-14338371337347178,800347
2022-04-1332734132733215,400332
2022-04-1232632631632315,200323
2022-04-1133233732732919,500329
2022-04-0834034633333613,500336
2022-04-0735135133234025,400340
2022-04-0636236235235330,900353
2022-04-053633663613648,000364
2022-04-0435736535735910,300359
2022-04-0137037035235746,500357
2022-03-3137237736937111,200371
2022-03-3037337936737235,400372
2022-03-2937537536637323,400373
2022-03-2836637936537536,000375
2022-03-2538338337137549,700375
2022-03-2437839437238364,000383
2022-03-2338038237038179,100381
2022-03-2237838136038088,900380
2022-03-18380389372378109,900378
2022-03-17385393351382419,400382
2022-03-16340385335384581,300384
2022-03-15318342307326244,100326
2022-03-14297332290309431,600309
2022-03-1128728727327313,400273
2022-03-1028028727428127,100281
2022-03-092802802712749,200274
2022-03-0827928127227214,500272
2022-03-0729029027127751,300277
2022-03-0430230229029249,300292
2022-03-0330830929830138,500301
2022-03-0230330830030817,100308
2022-03-0130730930130629,100306
2022-02-2831731929930829,100308
2022-02-2530131430131419,000314
2022-02-2430530929830343,400303
2022-02-2231631630731040,900310
2022-02-2131932031231722,400317
2022-02-1831932231631922,600319
2022-02-1731633031632182,600321
2022-02-1631831831331617,200316
2022-02-1531832331331323,400313
2022-02-1432932931732130,800321
2022-02-1032733132032928,100329
2022-02-0932832832032318,000323
2022-02-0832433332132727,200327
2022-02-0732433231732431,300324
2022-02-0431233530732569,100325
2022-02-0332032331031031,100310
2022-02-0231732331732012,000320
2022-02-0131532531231618,000316
2022-01-3132232431031030,500310
2022-01-2831732131032116,400321
2022-01-2731832330531148,600311
2022-01-2631632331632112,400321
2022-01-2533033231431620,900316
2022-01-2433134032833017,700330
2022-01-2132633932333933,300339
2022-01-2032633532233426,500334
2022-01-1934034131232685,800326
2022-01-1835035033534143,100341
2022-01-17341352330346113,100346
2022-01-14373396351351164,700351
2022-01-1338138436236741,200367
2022-01-1236437835837162,800371
2022-01-1136636635235936,000359
2022-01-07378415354366368,100366
2022-01-0636736735035420,600354
2022-01-0538038236236620,600366
2022-01-0438738937538026,700380

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