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 |
---|---|---|---|---|---|---|
2022-12-30 | 280 | 281 | 279 | 281 | 5,100 | 281 |
2022-12-29 | 280 | 280 | 277 | 280 | 4,700 | 280 |
2022-12-28 | 274 | 281 | 274 | 280 | 20,900 | 280 |
2022-12-27 | 280 | 290 | 277 | 277 | 19,200 | 277 |
2022-12-26 | 278 | 287 | 277 | 278 | 32,000 | 278 |
2022-12-23 | 282 | 282 | 278 | 278 | 9,500 | 278 |
2022-12-22 | 283 | 284 | 277 | 282 | 16,700 | 282 |
2022-12-21 | 282 | 286 | 282 | 284 | 10,400 | 284 |
2022-12-20 | 288 | 288 | 281 | 286 | 50,200 | 286 |
2022-12-19 | 289 | 289 | 287 | 288 | 17,800 | 288 |
2022-12-16 | 288 | 289 | 288 | 288 | 4,600 | 288 |
2022-12-15 | 289 | 290 | 288 | 288 | 11,400 | 288 |
2022-12-14 | 291 | 291 | 288 | 289 | 4,900 | 289 |
2022-12-13 | 292 | 292 | 290 | 290 | 8,400 | 290 |
2022-12-12 | 293 | 293 | 290 | 292 | 2,200 | 292 |
2022-12-09 | 288 | 291 | 288 | 290 | 3,100 | 290 |
2022-12-08 | 291 | 291 | 288 | 288 | 6,800 | 288 |
2022-12-07 | 289 | 291 | 289 | 291 | 8,100 | 291 |
2022-12-06 | 293 | 293 | 288 | 290 | 7,800 | 290 |
2022-12-05 | 290 | 291 | 289 | 291 | 7,200 | 291 |
2022-12-02 | 293 | 293 | 288 | 289 | 14,000 | 289 |
2022-12-01 | 293 | 294 | 290 | 292 | 16,400 | 292 |
2022-11-30 | 290 | 303 | 288 | 292 | 29,700 | 292 |
2022-11-29 | 290 | 290 | 287 | 289 | 14,300 | 289 |
2022-11-28 | 290 | 290 | 288 | 290 | 8,200 | 290 |
2022-11-25 | 289 | 290 | 288 | 288 | 16,900 | 288 |
2022-11-24 | 288 | 288 | 287 | 288 | 15,600 | 288 |
2022-11-22 | 288 | 291 | 287 | 287 | 26,200 | 287 |
2022-11-21 | 287 | 290 | 286 | 290 | 20,600 | 290 |
2022-11-18 | 287 | 289 | 287 | 288 | 15,900 | 288 |
2022-11-17 | 288 | 289 | 287 | 287 | 21,700 | 287 |
2022-11-16 | 288 | 290 | 287 | 289 | 35,900 | 289 |
2022-11-15 | 288 | 292 | 288 | 290 | 23,700 | 290 |
2022-11-14 | 293 | 295 | 293 | 293 | 5,500 | 293 |
2022-11-11 | 295 | 300 | 291 | 293 | 20,300 | 293 |
2022-11-10 | 292 | 293 | 291 | 291 | 9,200 | 291 |
2022-11-09 | 294 | 294 | 291 | 292 | 8,100 | 292 |
2022-11-08 | 289 | 294 | 288 | 294 | 17,200 | 294 |
2022-11-07 | 288 | 290 | 287 | 288 | 6,500 | 288 |
2022-11-04 | 288 | 289 | 286 | 288 | 8,100 | 288 |
2022-11-02 | 291 | 292 | 286 | 288 | 16,900 | 288 |
2022-11-01 | 293 | 293 | 287 | 290 | 13,400 | 290 |
2022-10-31 | 293 | 293 | 287 | 290 | 21,800 | 290 |
2022-10-28 | 284 | 291 | 284 | 286 | 11,700 | 286 |
2022-10-27 | 290 | 290 | 284 | 287 | 37,100 | 287 |
2022-10-26 | 290 | 290 | 287 | 288 | 13,500 | 288 |
2022-10-25 | 284 | 290 | 284 | 290 | 54,000 | 290 |
2022-10-24 | 299 | 300 | 285 | 290 | 150,700 | 290 |
2022-10-21 | 308 | 311 | 298 | 299 | 112,500 | 299 |
2022-10-20 | 315 | 319 | 306 | 308 | 76,400 | 308 |
2022-10-19 | 314 | 328 | 310 | 320 | 151,700 | 320 |
2022-10-18 | 307 | 335 | 305 | 320 | 734,500 | 320 |
2022-10-17 | 333 | 357 | 322 | 353 | 592,700 | 353 |
2022-10-14 | 323 | 326 | 313 | 325 | 205,600 | 325 |
2022-10-13 | 304 | 358 | 304 | 329 | 1,588,400 | 329 |
2022-10-12 | 300 | 303 | 300 | 303 | 9,300 | 303 |
2022-10-11 | 296 | 300 | 295 | 297 | 34,100 | 297 |
2022-10-07 | 302 | 305 | 302 | 302 | 15,300 | 302 |
2022-10-06 | 299 | 308 | 299 | 305 | 31,900 | 305 |
2022-10-05 | 303 | 308 | 303 | 304 | 28,100 | 304 |
2022-10-04 | 304 | 314 | 304 | 308 | 25,800 | 308 |
2022-10-03 | 304 | 320 | 303 | 311 | 29,200 | 311 |
2022-09-30 | 310 | 313 | 310 | 313 | 3,800 | 313 |
2022-09-29 | 313 | 313 | 311 | 311 | 3,900 | 311 |
2022-09-28 | 313 | 314 | 308 | 311 | 12,800 | 311 |
2022-09-27 | 315 | 316 | 313 | 315 | 4,500 | 315 |
2022-09-26 | 319 | 321 | 312 | 316 | 21,900 | 316 |
2022-09-22 | 317 | 318 | 311 | 318 | 11,700 | 318 |
2022-09-21 | 316 | 317 | 314 | 314 | 6,800 | 314 |
2022-09-20 | 318 | 318 | 314 | 316 | 9,800 | 316 |
2022-09-16 | 313 | 317 | 313 | 316 | 9,200 | 316 |
2022-09-15 | 318 | 319 | 315 | 318 | 10,600 | 318 |
2022-09-14 | 313 | 318 | 310 | 314 | 9,100 | 314 |
2022-09-13 | 318 | 318 | 316 | 318 | 9,600 | 318 |
2022-09-12 | 315 | 318 | 314 | 318 | 13,700 | 318 |
2022-09-09 | 314 | 314 | 311 | 314 | 11,900 | 314 |
2022-09-08 | 307 | 312 | 307 | 312 | 5,600 | 312 |
2022-09-07 | 309 | 312 | 307 | 307 | 9,100 | 307 |
2022-09-06 | 308 | 311 | 308 | 309 | 7,000 | 309 |
2022-09-05 | 311 | 311 | 308 | 308 | 18,800 | 308 |
2022-09-02 | 319 | 319 | 312 | 313 | 13,300 | 313 |
2022-09-01 | 321 | 321 | 313 | 315 | 20,900 | 315 |
2022-08-31 | 323 | 323 | 315 | 321 | 34,700 | 321 |
2022-08-30 | 327 | 330 | 321 | 325 | 116,900 | 325 |
2022-08-29 | 341 | 343 | 336 | 343 | 158,100 | 343 |
2022-08-26 | 336 | 339 | 334 | 335 | 80,200 | 335 |
2022-08-25 | 338 | 338 | 335 | 337 | 52,300 | 337 |
2022-08-24 | 336 | 338 | 333 | 338 | 25,700 | 338 |
2022-08-23 | 332 | 337 | 330 | 333 | 26,800 | 333 |
2022-08-22 | 327 | 339 | 325 | 338 | 55,400 | 338 |
2022-08-19 | 324 | 327 | 324 | 325 | 22,600 | 325 |
2022-08-18 | 324 | 325 | 322 | 324 | 20,500 | 324 |
2022-08-17 | 322 | 325 | 321 | 324 | 18,000 | 324 |
2022-08-16 | 321 | 325 | 321 | 323 | 30,300 | 323 |
2022-08-15 | 321 | 325 | 320 | 321 | 17,900 | 321 |
2022-08-12 | 321 | 326 | 319 | 321 | 26,500 | 321 |
2022-08-10 | 327 | 327 | 322 | 326 | 15,800 | 326 |
2022-08-09 | 324 | 330 | 319 | 324 | 19,200 | 324 |
2022-08-08 | 321 | 325 | 318 | 321 | 21,600 | 321 |
2022-08-05 | 317 | 320 | 316 | 318 | 5,800 | 318 |
2022-08-04 | 321 | 321 | 316 | 318 | 14,200 | 318 |
2022-08-03 | 321 | 321 | 317 | 321 | 8,500 | 321 |
2022-08-02 | 318 | 322 | 316 | 321 | 23,600 | 321 |
2022-08-01 | 316 | 318 | 315 | 315 | 19,400 | 315 |
2022-07-29 | 317 | 319 | 315 | 315 | 16,800 | 315 |
2022-07-28 | 320 | 321 | 318 | 318 | 10,000 | 318 |
2022-07-27 | 315 | 318 | 313 | 318 | 14,400 | 318 |
2022-07-26 | 316 | 318 | 313 | 314 | 8,900 | 314 |
2022-07-25 | 312 | 317 | 311 | 314 | 13,600 | 314 |
2022-07-22 | 317 | 319 | 311 | 311 | 14,400 | 311 |
2022-07-21 | 319 | 319 | 316 | 317 | 12,400 | 317 |
2022-07-20 | 318 | 324 | 316 | 317 | 16,100 | 317 |
2022-07-19 | 303 | 318 | 303 | 314 | 29,600 | 314 |
2022-07-15 | 316 | 319 | 305 | 306 | 50,800 | 306 |
2022-07-14 | 317 | 319 | 315 | 316 | 19,600 | 316 |
2022-07-13 | 320 | 322 | 313 | 316 | 19,100 | 316 |
2022-07-12 | 318 | 322 | 315 | 317 | 8,100 | 317 |
2022-07-11 | 314 | 318 | 314 | 318 | 12,100 | 318 |
2022-07-08 | 313 | 316 | 309 | 313 | 13,600 | 313 |
2022-07-07 | 315 | 315 | 310 | 312 | 12,600 | 312 |
2022-07-06 | 317 | 318 | 312 | 313 | 25,200 | 313 |
2022-07-05 | 321 | 324 | 317 | 320 | 13,800 | 320 |
2022-07-04 | 321 | 322 | 317 | 320 | 11,500 | 320 |
2022-07-01 | 326 | 327 | 319 | 320 | 30,300 | 320 |
2022-06-30 | 327 | 327 | 322 | 324 | 16,200 | 324 |
2022-06-29 | 323 | 325 | 322 | 324 | 10,800 | 324 |
2022-06-28 | 326 | 327 | 321 | 323 | 23,400 | 323 |
2022-06-27 | 333 | 343 | 321 | 323 | 41,500 | 323 |
2022-06-24 | 322 | 329 | 322 | 328 | 8,700 | 328 |
2022-06-23 | 325 | 327 | 320 | 323 | 20,900 | 323 |
2022-06-22 | 326 | 326 | 318 | 326 | 19,300 | 326 |
2022-06-21 | 328 | 330 | 323 | 326 | 32,400 | 326 |
2022-06-20 | 340 | 341 | 324 | 324 | 17,400 | 324 |
2022-06-17 | 333 | 340 | 331 | 339 | 20,800 | 339 |
2022-06-16 | 343 | 349 | 342 | 348 | 20,300 | 348 |
2022-06-15 | 346 | 346 | 334 | 341 | 24,700 | 341 |
2022-06-14 | 353 | 353 | 337 | 350 | 21,300 | 350 |
2022-06-13 | 348 | 380 | 341 | 353 | 107,400 | 353 |
2022-06-10 | 340 | 348 | 340 | 348 | 15,100 | 348 |
2022-06-09 | 349 | 355 | 340 | 345 | 27,500 | 345 |
2022-06-08 | 345 | 348 | 339 | 348 | 29,700 | 348 |
2022-06-07 | 342 | 350 | 333 | 344 | 38,900 | 344 |
2022-06-06 | 339 | 345 | 332 | 345 | 62,100 | 345 |
2022-06-03 | 330 | 337 | 327 | 332 | 31,100 | 332 |
2022-06-02 | 325 | 342 | 321 | 330 | 92,500 | 330 |
2022-06-01 | 311 | 324 | 311 | 318 | 28,900 | 318 |
2022-05-31 | 315 | 315 | 309 | 310 | 16,900 | 310 |
2022-05-30 | 322 | 322 | 304 | 315 | 34,800 | 315 |
2022-05-27 | 325 | 325 | 317 | 317 | 8,900 | 317 |
2022-05-26 | 313 | 324 | 310 | 317 | 27,200 | 317 |
2022-05-25 | 322 | 322 | 314 | 314 | 31,200 | 314 |
2022-05-24 | 327 | 331 | 320 | 320 | 37,300 | 320 |
2022-05-23 | 333 | 340 | 320 | 323 | 81,300 | 323 |
2022-05-20 | 322 | 330 | 317 | 330 | 33,300 | 330 |
2022-05-19 | 331 | 331 | 316 | 324 | 72,100 | 324 |
2022-05-18 | 308 | 331 | 308 | 326 | 90,500 | 326 |
2022-05-17 | 300 | 318 | 297 | 305 | 48,000 | 305 |
2022-05-16 | 298 | 301 | 293 | 301 | 40,800 | 301 |
2022-05-13 | 289 | 299 | 289 | 292 | 27,000 | 292 |
2022-05-12 | 288 | 300 | 286 | 289 | 23,600 | 289 |
2022-05-11 | 290 | 293 | 285 | 288 | 32,000 | 288 |
2022-05-10 | 291 | 292 | 283 | 292 | 27,200 | 292 |
2022-05-09 | 290 | 295 | 285 | 291 | 42,900 | 291 |
2022-05-06 | 300 | 300 | 283 | 288 | 64,500 | 288 |
2022-05-02 | 292 | 298 | 291 | 296 | 58,300 | 296 |
2022-04-28 | 293 | 293 | 287 | 290 | 41,000 | 290 |
2022-04-27 | 310 | 310 | 280 | 289 | 292,400 | 289 |
2022-04-26 | 320 | 320 | 311 | 313 | 16,800 | 313 |
2022-04-25 | 313 | 319 | 311 | 315 | 14,700 | 315 |
2022-04-22 | 325 | 325 | 317 | 321 | 46,300 | 321 |
2022-04-21 | 324 | 333 | 324 | 331 | 24,800 | 331 |
2022-04-20 | 325 | 331 | 318 | 321 | 30,500 | 321 |
2022-04-19 | 323 | 323 | 317 | 320 | 14,600 | 320 |
2022-04-18 | 325 | 326 | 316 | 319 | 27,700 | 319 |
2022-04-15 | 323 | 338 | 323 | 327 | 87,400 | 327 |
2022-04-14 | 338 | 371 | 337 | 347 | 178,800 | 347 |
2022-04-13 | 327 | 341 | 327 | 332 | 15,400 | 332 |
2022-04-12 | 326 | 326 | 316 | 323 | 15,200 | 323 |
2022-04-11 | 332 | 337 | 327 | 329 | 19,500 | 329 |
2022-04-08 | 340 | 346 | 333 | 336 | 13,500 | 336 |
2022-04-07 | 351 | 351 | 332 | 340 | 25,400 | 340 |
2022-04-06 | 362 | 362 | 352 | 353 | 30,900 | 353 |
2022-04-05 | 363 | 366 | 361 | 364 | 8,000 | 364 |
2022-04-04 | 357 | 365 | 357 | 359 | 10,300 | 359 |
2022-04-01 | 370 | 370 | 352 | 357 | 46,500 | 357 |
2022-03-31 | 372 | 377 | 369 | 371 | 11,200 | 371 |
2022-03-30 | 373 | 379 | 367 | 372 | 35,400 | 372 |
2022-03-29 | 375 | 375 | 366 | 373 | 23,400 | 373 |
2022-03-28 | 366 | 379 | 365 | 375 | 36,000 | 375 |
2022-03-25 | 383 | 383 | 371 | 375 | 49,700 | 375 |
2022-03-24 | 378 | 394 | 372 | 383 | 64,000 | 383 |
2022-03-23 | 380 | 382 | 370 | 381 | 79,100 | 381 |
2022-03-22 | 378 | 381 | 360 | 380 | 88,900 | 380 |
2022-03-18 | 380 | 389 | 372 | 378 | 109,900 | 378 |
2022-03-17 | 385 | 393 | 351 | 382 | 419,400 | 382 |
2022-03-16 | 340 | 385 | 335 | 384 | 581,300 | 384 |
2022-03-15 | 318 | 342 | 307 | 326 | 244,100 | 326 |
2022-03-14 | 297 | 332 | 290 | 309 | 431,600 | 309 |
2022-03-11 | 287 | 287 | 273 | 273 | 13,400 | 273 |
2022-03-10 | 280 | 287 | 274 | 281 | 27,100 | 281 |
2022-03-09 | 280 | 280 | 271 | 274 | 9,200 | 274 |
2022-03-08 | 279 | 281 | 272 | 272 | 14,500 | 272 |
2022-03-07 | 290 | 290 | 271 | 277 | 51,300 | 277 |
2022-03-04 | 302 | 302 | 290 | 292 | 49,300 | 292 |
2022-03-03 | 308 | 309 | 298 | 301 | 38,500 | 301 |
2022-03-02 | 303 | 308 | 300 | 308 | 17,100 | 308 |
2022-03-01 | 307 | 309 | 301 | 306 | 29,100 | 306 |
2022-02-28 | 317 | 319 | 299 | 308 | 29,100 | 308 |
2022-02-25 | 301 | 314 | 301 | 314 | 19,000 | 314 |
2022-02-24 | 305 | 309 | 298 | 303 | 43,400 | 303 |
2022-02-22 | 316 | 316 | 307 | 310 | 40,900 | 310 |
2022-02-21 | 319 | 320 | 312 | 317 | 22,400 | 317 |
2022-02-18 | 319 | 322 | 316 | 319 | 22,600 | 319 |
2022-02-17 | 316 | 330 | 316 | 321 | 82,600 | 321 |
2022-02-16 | 318 | 318 | 313 | 316 | 17,200 | 316 |
2022-02-15 | 318 | 323 | 313 | 313 | 23,400 | 313 |
2022-02-14 | 329 | 329 | 317 | 321 | 30,800 | 321 |
2022-02-10 | 327 | 331 | 320 | 329 | 28,100 | 329 |
2022-02-09 | 328 | 328 | 320 | 323 | 18,000 | 323 |
2022-02-08 | 324 | 333 | 321 | 327 | 27,200 | 327 |
2022-02-07 | 324 | 332 | 317 | 324 | 31,300 | 324 |
2022-02-04 | 312 | 335 | 307 | 325 | 69,100 | 325 |
2022-02-03 | 320 | 323 | 310 | 310 | 31,100 | 310 |
2022-02-02 | 317 | 323 | 317 | 320 | 12,000 | 320 |
2022-02-01 | 315 | 325 | 312 | 316 | 18,000 | 316 |
2022-01-31 | 322 | 324 | 310 | 310 | 30,500 | 310 |
2022-01-28 | 317 | 321 | 310 | 321 | 16,400 | 321 |
2022-01-27 | 318 | 323 | 305 | 311 | 48,600 | 311 |
2022-01-26 | 316 | 323 | 316 | 321 | 12,400 | 321 |
2022-01-25 | 330 | 332 | 314 | 316 | 20,900 | 316 |
2022-01-24 | 331 | 340 | 328 | 330 | 17,700 | 330 |
2022-01-21 | 326 | 339 | 323 | 339 | 33,300 | 339 |
2022-01-20 | 326 | 335 | 322 | 334 | 26,500 | 334 |
2022-01-19 | 340 | 341 | 312 | 326 | 85,800 | 326 |
2022-01-18 | 350 | 350 | 335 | 341 | 43,100 | 341 |
2022-01-17 | 341 | 352 | 330 | 346 | 113,100 | 346 |
2022-01-14 | 373 | 396 | 351 | 351 | 164,700 | 351 |
2022-01-13 | 381 | 384 | 362 | 367 | 41,200 | 367 |
2022-01-12 | 364 | 378 | 358 | 371 | 62,800 | 371 |
2022-01-11 | 366 | 366 | 352 | 359 | 36,000 | 359 |
2022-01-07 | 378 | 415 | 354 | 366 | 368,100 | 366 |
2022-01-06 | 367 | 367 | 350 | 354 | 20,600 | 354 |
2022-01-05 | 380 | 382 | 362 | 366 | 20,600 | 366 |
2022-01-04 | 387 | 389 | 375 | 380 | 26,700 | 380 |
分割・併合履歴 : [2013-06-13]1株→200株 [2005-08-26]1株→4株