4593 (株)ヘリオスの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-10-18	1,952	1,956	1,905	1,916	113,700	1,916
2021-10-15	1,940	1,974	1,927	1,951	118,700	1,951
2021-10-14	1,901	1,969	1,897	1,948	205,000	1,948
2021-10-13	1,910	1,939	1,881	1,882	154,500	1,882
2021-10-12	1,945	1,949	1,907	1,930	149,500	1,930
2021-10-11	1,939	1,967	1,901	1,948	215,700	1,948
2021-10-08	1,917	1,961	1,903	1,955	264,100	1,955
2021-10-07	1,930	1,965	1,885	1,920	530,000	1,920
2021-10-06	1,948	1,957	1,855	1,927	824,400	1,927
2021-10-05	1,870	1,927	1,773	1,831	596,200	1,831
2021-10-04	1,930	1,960	1,886	1,909	449,500	1,909
2021-10-01	1,990	1,990	1,890	1,931	401,300	1,931
2021-09-30	1,949	2,003	1,922	1,954	310,400	1,954
2021-09-29	1,906	1,950	1,891	1,930	311,300	1,930
2021-09-28	1,950	1,980	1,914	1,958	274,400	1,958
2021-09-27	2,006	2,011	1,936	1,954	360,900	1,954
2021-09-24	2,050	2,070	2,006	2,030	293,800	2,030
2021-09-22	2,061	2,079	1,999	2,030	344,400	2,030
2021-09-21	2,051	2,113	2,051	2,085	284,200	2,085
2021-09-17	2,157	2,191	2,039	2,134	823,900	2,134
2021-09-16	2,252	2,254	2,152	2,183	1,308,300	2,183
2021-09-15	2,332	2,425	2,332	2,391	194,900	2,391
2021-09-14	2,336	2,368	2,331	2,353	124,400	2,353
2021-09-13	2,373	2,373	2,305	2,335	306,900	2,335
2021-09-10	2,342	2,396	2,326	2,386	192,300	2,386
2021-09-09	2,360	2,434	2,320	2,337	543,900	2,337
2021-09-08	2,486	2,486	2,296	2,391	970,000	2,391
2021-09-07	2,406	2,557	2,383	2,514	904,400	2,514
2021-09-06	2,350	2,478	2,340	2,407	1,097,300	2,407
2021-09-03	2,327	2,373	2,268	2,322	797,800	2,322
2021-09-02	2,205	2,211	2,163	2,197	257,700	2,197
2021-09-01	2,276	2,276	2,185	2,207	336,200	2,207
2021-08-31	2,248	2,291	2,212	2,276	200,500	2,276
2021-08-30	2,241	2,317	2,216	2,272	270,500	2,272
2021-08-27	2,297	2,307	2,234	2,259	483,200	2,259
2021-08-26	2,241	2,347	2,232	2,326	458,000	2,326
2021-08-25	2,340	2,357	2,128	2,245	864,900	2,245
2021-08-24	2,350	2,395	2,318	2,366	656,100	2,366
2021-08-23	2,235	2,384	2,217	2,356	712,900	2,356
2021-08-20	2,212	2,293	2,209	2,263	424,600	2,263
2021-08-19	2,250	2,319	2,207	2,228	491,800	2,228
2021-08-18	2,284	2,302	2,162	2,252	670,000	2,252
2021-08-17	2,241	2,334	2,192	2,278	767,800	2,278
2021-08-16	2,122	2,296	2,095	2,243	1,067,900	2,243
2021-08-13	2,070	2,165	2,020	2,160	943,600	2,160
2021-08-12	1,965	2,086	1,945	2,079	1,259,200	2,079
2021-08-11	1,850	2,050	1,816	2,015	2,143,400	2,015
2021-08-10	1,818	1,855	1,698	1,754	784,000	1,754
2021-08-06	1,760	1,925	1,716	1,802	1,985,800	1,802
2021-08-05	1,622	1,644	1,593	1,605	63,500	1,605
2021-08-04	1,669	1,669	1,605	1,618	82,700	1,618
2021-08-03	1,660	1,685	1,659	1,667	70,800	1,667
2021-08-02	1,645	1,663	1,623	1,656	136,100	1,656
2021-07-30	1,655	1,658	1,623	1,645	147,000	1,645
2021-07-29	1,670	1,670	1,648	1,658	135,500	1,658
2021-07-28	1,700	1,709	1,657	1,660	145,500	1,660
2021-07-27	1,737	1,741	1,710	1,711	81,900	1,711
2021-07-26	1,755	1,761	1,708	1,729	110,500	1,729
2021-07-21	1,678	1,730	1,665	1,720	101,800	1,720
2021-07-20	1,638	1,681	1,633	1,672	89,600	1,672
2021-07-19	1,639	1,666	1,628	1,652	121,600	1,652
2021-07-16	1,671	1,689	1,645	1,659	139,400	1,659
2021-07-15	1,705	1,724	1,678	1,681	123,100	1,681
2021-07-14	1,690	1,729	1,689	1,725	108,400	1,725
2021-07-13	1,695	1,717	1,684	1,694	58,000	1,694
2021-07-12	1,685	1,715	1,663	1,695	113,400	1,695
2021-07-09	1,651	1,657	1,623	1,645	132,000	1,645
2021-07-08	1,720	1,725	1,657	1,657	146,800	1,657
2021-07-07	1,763	1,774	1,726	1,730	158,400	1,730
2021-07-06	1,779	1,801	1,755	1,769	125,400	1,769
2021-07-05	1,823	1,829	1,784	1,784	157,900	1,784
2021-07-02	1,890	1,890	1,839	1,839	180,000	1,839
2021-07-01	1,823	1,915	1,809	1,908	308,200	1,908
2021-06-30	1,815	1,851	1,790	1,822	150,600	1,822
2021-06-29	1,830	1,846	1,806	1,818	114,400	1,818
2021-06-28	1,813	1,849	1,804	1,831	103,300	1,831
2021-06-25	1,822	1,831	1,805	1,813	112,300	1,813
2021-06-24	1,815	1,837	1,806	1,833	83,300	1,833
2021-06-23	1,802	1,825	1,788	1,825	108,700	1,825
2021-06-22	1,786	1,811	1,765	1,811	88,700	1,811
2021-06-21	1,790	1,796	1,750	1,786	133,500	1,786
2021-06-18	1,779	1,826	1,769	1,813	130,000	1,813
2021-06-17	1,804	1,804	1,773	1,779	150,200	1,779
2021-06-16	1,805	1,817	1,785	1,814	120,700	1,814
2021-06-15	1,818	1,849	1,812	1,812	126,900	1,812
2021-06-14	1,843	1,874	1,817	1,844	179,100	1,844
2021-06-11	1,799	1,848	1,794	1,840	233,800	1,840
2021-06-10	1,785	1,834	1,769	1,794	315,900	1,794
2021-06-09	1,790	1,796	1,766	1,772	155,100	1,772
2021-06-08	1,804	1,804	1,768	1,793	168,600	1,793
2021-06-07	1,805	1,823	1,752	1,804	172,500	1,804
2021-06-04	1,783	1,799	1,762	1,789	134,200	1,789
2021-06-03	1,756	1,806	1,742	1,802	255,100	1,802
2021-06-02	1,740	1,772	1,732	1,750	221,600	1,750
2021-06-01	1,656	1,748	1,652	1,745	309,400	1,745
2021-05-31	1,592	1,673	1,587	1,670	281,800	1,670
2021-05-28	1,565	1,594	1,552	1,592	98,600	1,592
2021-05-27	1,555	1,574	1,545	1,555	112,700	1,555
2021-05-26	1,541	1,586	1,527	1,573	127,900	1,573
2021-05-25	1,573	1,579	1,543	1,546	81,600	1,546
2021-05-24	1,598	1,598	1,563	1,578	99,400	1,578
2021-05-21	1,575	1,631	1,568	1,620	134,200	1,620
2021-05-20	1,520	1,560	1,511	1,545	100,100	1,545
2021-05-19	1,483	1,520	1,469	1,513	131,600	1,513
2021-05-18	1,521	1,521	1,485	1,495	223,100	1,495
2021-05-17	1,605	1,614	1,489	1,523	288,900	1,523
2021-05-14	1,592	1,608	1,572	1,593	74,100	1,593
2021-05-13	1,576	1,605	1,563	1,580	99,100	1,580
2021-05-12	1,619	1,629	1,565	1,589	150,900	1,589
2021-05-11	1,598	1,654	1,598	1,619	127,000	1,619
2021-05-10	1,610	1,619	1,599	1,607	96,800	1,607
2021-05-07	1,618	1,622	1,591	1,599	84,800	1,599
2021-05-06	1,651	1,661	1,611	1,613	81,400	1,613
2021-04-30	1,698	1,701	1,648	1,651	80,300	1,651
2021-04-28	1,691	1,717	1,661	1,699	127,100	1,699
2021-04-27	1,674	1,692	1,656	1,679	137,200	1,679
2021-04-26	1,619	1,661	1,605	1,656	109,700	1,656
2021-04-23	1,644	1,675	1,610	1,612	141,600	1,612
2021-04-22	1,617	1,656	1,617	1,644	82,700	1,644
2021-04-21	1,590	1,646	1,583	1,617	144,300	1,617
2021-04-20	1,630	1,635	1,603	1,605	132,100	1,605
2021-04-19	1,644	1,660	1,628	1,640	68,600	1,640
2021-04-16	1,639	1,655	1,613	1,654	113,900	1,654
2021-04-15	1,567	1,617	1,554	1,613	124,700	1,613
2021-04-14	1,569	1,579	1,561	1,567	99,200	1,567
2021-04-13	1,586	1,589	1,561	1,572	143,700	1,572
2021-04-12	1,640	1,640	1,593	1,597	138,500	1,597
2021-04-09	1,657	1,670	1,636	1,645	109,300	1,645
2021-04-08	1,680	1,680	1,626	1,650	123,700	1,650
2021-04-07	1,685	1,691	1,648	1,687	161,300	1,687
2021-04-06	1,732	1,739	1,664	1,690	147,000	1,690
2021-04-05	1,782	1,783	1,724	1,730	153,700	1,730
2021-04-02	1,792	1,810	1,756	1,782	262,500	1,782
2021-04-01	1,707	1,817	1,707	1,779	652,800	1,779
2021-03-31	1,640	1,678	1,633	1,669	138,200	1,669
2021-03-30	1,606	1,660	1,606	1,649	176,700	1,649
2021-03-29	1,680	1,680	1,604	1,617	172,000	1,617
2021-03-26	1,638	1,675	1,632	1,666	164,500	1,666
2021-03-25	1,612	1,638	1,587	1,628	156,100	1,628
2021-03-24	1,601	1,621	1,569	1,600	165,000	1,600
2021-03-23	1,620	1,647	1,601	1,612	130,200	1,612
2021-03-22	1,640	1,643	1,592	1,611	191,700	1,611
2021-03-19	1,653	1,663	1,640	1,646	113,000	1,646
2021-03-18	1,650	1,718	1,650	1,687	193,300	1,687
2021-03-17	1,622	1,665	1,622	1,662	183,100	1,662
2021-03-16	1,585	1,654	1,573	1,647	171,400	1,647
2021-03-15	1,630	1,635	1,586	1,607	126,300	1,607
2021-03-12	1,572	1,617	1,560	1,607	189,900	1,607
2021-03-11	1,540	1,568	1,525	1,567	187,100	1,567
2021-03-10	1,578	1,578	1,535	1,551	371,200	1,551
2021-03-09	1,585	1,585	1,510	1,551	261,800	1,551
2021-03-08	1,605	1,613	1,571	1,573	135,000	1,573
2021-03-05	1,616	1,616	1,545	1,584	269,500	1,584
2021-03-04	1,640	1,644	1,590	1,644	141,300	1,644
2021-03-03	1,661	1,667	1,605	1,640	217,300	1,640
2021-03-02	1,705	1,723	1,666	1,667	132,000	1,667
2021-03-01	1,734	1,749	1,664	1,707	149,500	1,707
2021-02-26	1,735	1,773	1,711	1,734	157,300	1,734
2021-02-25	1,760	1,815	1,717	1,769	167,700	1,769
2021-02-24	1,792	1,793	1,728	1,730	260,600	1,730
2021-02-22	1,820	1,821	1,766	1,792	231,300	1,792
2021-02-19	1,780	1,835	1,772	1,807	278,900	1,807
2021-02-18	1,706	1,800	1,706	1,795	309,900	1,795
2021-02-17	1,732	1,757	1,694	1,706	287,400	1,706
2021-02-16	1,637	1,698	1,576	1,696	292,900	1,696
2021-02-15	1,631	1,631	1,561	1,562	325,600	1,562
2021-02-12	1,678	1,680	1,631	1,645	93,700	1,645
2021-02-10	1,670	1,703	1,670	1,686	69,900	1,686
2021-02-09	1,684	1,693	1,655	1,688	114,000	1,688
2021-02-08	1,703	1,757	1,661	1,668	226,600	1,668
2021-02-05	1,660	1,695	1,657	1,682	64,900	1,682
2021-02-04	1,670	1,675	1,634	1,643	95,200	1,643
2021-02-03	1,678	1,708	1,663	1,671	99,800	1,671
2021-02-02	1,642	1,692	1,620	1,680	91,600	1,680
2021-02-01	1,600	1,628	1,582	1,617	93,700	1,617
2021-01-29	1,630	1,652	1,602	1,603	90,700	1,603
2021-01-28	1,626	1,645	1,609	1,638	155,200	1,638
2021-01-27	1,632	1,685	1,627	1,665	122,000	1,665
2021-01-26	1,710	1,710	1,646	1,652	156,100	1,652
2021-01-25	1,654	1,714	1,652	1,714	166,100	1,714
2021-01-22	1,637	1,661	1,614	1,656	277,600	1,656
2021-01-21	1,665	1,668	1,638	1,647	182,900	1,647
2021-01-20	1,699	1,703	1,638	1,669	262,200	1,669
2021-01-19	1,733	1,733	1,676	1,676	154,600	1,676
2021-01-18	1,719	1,746	1,676	1,698	191,500	1,698
2021-01-15	1,791	1,800	1,723	1,724	277,400	1,724
2021-01-14	1,800	1,821	1,783	1,791	161,000	1,791
2021-01-13	1,790	1,801	1,771	1,787	84,100	1,787
2021-01-12	1,823	1,827	1,786	1,800	209,900	1,800
2021-01-08	1,849	1,850	1,808	1,833	156,500	1,833
2021-01-07	1,850	1,878	1,827	1,846	164,500	1,846
2021-01-06	1,800	1,866	1,785	1,850	164,100	1,850
2021-01-05	1,810	1,846	1,757	1,810	366,500	1,810
2021-01-04	1,963	1,979	1,816	1,826	485,600	1,826

分割・併合履歴：なし

4593 (株)ヘリオス の時系列データ [2021年度]

4593 (株)ヘリオスの時系列データ [2021年度]