4593 (株)ヘリオス の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 1,086 | 1,123 | 1,086 | 1,123 | 39,300 | 1,123 |
| 2015-12-29 | 1,071 | 1,106 | 1,071 | 1,086 | 44,800 | 1,086 |
| 2015-12-28 | 1,027 | 1,109 | 1,026 | 1,099 | 26,400 | 1,099 |
| 2015-12-25 | 1,040 | 1,064 | 1,040 | 1,053 | 90,900 | 1,053 |
| 2015-12-24 | 1,086 | 1,094 | 1,050 | 1,060 | 112,200 | 1,060 |
| 2015-12-22 | 1,096 | 1,137 | 1,091 | 1,100 | 105,000 | 1,100 |
| 2015-12-21 | 1,135 | 1,135 | 1,098 | 1,116 | 105,100 | 1,116 |
| 2015-12-18 | 1,153 | 1,185 | 1,140 | 1,150 | 87,400 | 1,150 |
| 2015-12-17 | 1,211 | 1,250 | 1,177 | 1,196 | 97,200 | 1,196 |
| 2015-12-16 | 1,250 | 1,270 | 1,199 | 1,199 | 201,200 | 1,199 |
| 2015-12-15 | 1,170 | 1,238 | 1,170 | 1,229 | 179,300 | 1,229 |
| 2015-12-14 | 1,150 | 1,189 | 1,148 | 1,180 | 90,100 | 1,180 |
| 2015-12-11 | 1,195 | 1,220 | 1,168 | 1,220 | 205,400 | 1,220 |
| 2015-12-10 | 1,123 | 1,179 | 1,122 | 1,165 | 108,300 | 1,165 |
| 2015-12-09 | 1,125 | 1,135 | 1,122 | 1,123 | 36,500 | 1,123 |
| 2015-12-08 | 1,112 | 1,125 | 1,108 | 1,124 | 70,900 | 1,124 |
| 2015-12-07 | 1,126 | 1,126 | 1,116 | 1,118 | 40,900 | 1,118 |
| 2015-12-04 | 1,114 | 1,132 | 1,108 | 1,111 | 46,300 | 1,111 |
| 2015-12-03 | 1,155 | 1,164 | 1,134 | 1,135 | 36,300 | 1,135 |
| 2015-12-02 | 1,152 | 1,175 | 1,140 | 1,156 | 33,300 | 1,156 |
| 2015-12-01 | 1,166 | 1,189 | 1,153 | 1,154 | 60,300 | 1,154 |
| 2015-11-30 | 1,200 | 1,215 | 1,180 | 1,180 | 67,100 | 1,180 |
| 2015-11-27 | 1,218 | 1,225 | 1,193 | 1,206 | 95,600 | 1,206 |
| 2015-11-26 | 1,170 | 1,210 | 1,168 | 1,208 | 146,800 | 1,208 |
| 2015-11-25 | 1,188 | 1,188 | 1,140 | 1,154 | 112,400 | 1,154 |
| 2015-11-24 | 1,132 | 1,175 | 1,113 | 1,175 | 115,400 | 1,175 |
| 2015-11-20 | 1,102 | 1,118 | 1,098 | 1,100 | 46,000 | 1,100 |
| 2015-11-19 | 1,100 | 1,150 | 1,100 | 1,118 | 110,200 | 1,118 |
| 2015-11-18 | 1,115 | 1,128 | 1,100 | 1,100 | 49,900 | 1,100 |
| 2015-11-17 | 1,085 | 1,110 | 1,085 | 1,097 | 32,300 | 1,097 |
| 2015-11-16 | 1,098 | 1,111 | 1,088 | 1,097 | 46,500 | 1,097 |
| 2015-11-13 | 1,104 | 1,117 | 1,102 | 1,113 | 39,000 | 1,113 |
| 2015-11-12 | 1,104 | 1,134 | 1,104 | 1,115 | 48,400 | 1,115 |
| 2015-11-11 | 1,110 | 1,115 | 1,097 | 1,113 | 98,000 | 1,113 |
| 2015-11-10 | 1,141 | 1,174 | 1,116 | 1,117 | 99,800 | 1,117 |
| 2015-11-09 | 1,130 | 1,143 | 1,107 | 1,139 | 65,900 | 1,139 |
| 2015-11-06 | 1,091 | 1,148 | 1,078 | 1,140 | 75,200 | 1,140 |
| 2015-11-05 | 1,150 | 1,152 | 1,064 | 1,113 | 155,700 | 1,113 |
| 2015-11-04 | 1,174 | 1,187 | 1,150 | 1,159 | 59,300 | 1,159 |
| 2015-11-02 | 1,173 | 1,190 | 1,173 | 1,184 | 27,400 | 1,184 |
| 2015-10-30 | 1,182 | 1,210 | 1,175 | 1,189 | 50,900 | 1,189 |
| 2015-10-29 | 1,191 | 1,195 | 1,186 | 1,188 | 21,000 | 1,188 |
| 2015-10-28 | 1,213 | 1,213 | 1,188 | 1,191 | 32,200 | 1,191 |
| 2015-10-27 | 1,212 | 1,225 | 1,200 | 1,208 | 29,800 | 1,208 |
| 2015-10-26 | 1,220 | 1,238 | 1,212 | 1,223 | 64,900 | 1,223 |
| 2015-10-23 | 1,191 | 1,250 | 1,183 | 1,195 | 78,800 | 1,195 |
| 2015-10-22 | 1,181 | 1,195 | 1,176 | 1,193 | 30,100 | 1,193 |
| 2015-10-21 | 1,178 | 1,193 | 1,167 | 1,181 | 37,800 | 1,181 |
| 2015-10-20 | 1,215 | 1,217 | 1,181 | 1,183 | 98,000 | 1,183 |
| 2015-10-19 | 1,266 | 1,266 | 1,225 | 1,225 | 87,200 | 1,225 |
| 2015-10-16 | 1,220 | 1,221 | 1,201 | 1,206 | 59,200 | 1,206 |
| 2015-10-15 | 1,227 | 1,238 | 1,200 | 1,230 | 40,300 | 1,230 |
| 2015-10-14 | 1,251 | 1,258 | 1,206 | 1,228 | 87,800 | 1,228 |
| 2015-10-13 | 1,276 | 1,297 | 1,248 | 1,269 | 72,000 | 1,269 |
| 2015-10-09 | 1,256 | 1,285 | 1,252 | 1,252 | 47,100 | 1,252 |
| 2015-10-08 | 1,284 | 1,347 | 1,257 | 1,275 | 162,900 | 1,275 |
| 2015-10-07 | 1,272 | 1,278 | 1,212 | 1,260 | 238,100 | 1,260 |
| 2015-10-06 | 1,400 | 1,420 | 1,301 | 1,302 | 359,100 | 1,302 |
| 2015-10-05 | 1,420 | 1,500 | 1,335 | 1,408 | 965,100 | 1,408 |
| 2015-10-02 | 1,206 | 1,423 | 1,203 | 1,399 | 1,625,000 | 1,399 |
| 2015-10-01 | 1,203 | 1,227 | 1,191 | 1,206 | 48,000 | 1,206 |
| 2015-09-30 | 1,193 | 1,210 | 1,165 | 1,206 | 49,000 | 1,206 |
| 2015-09-29 | 1,175 | 1,179 | 1,150 | 1,175 | 80,700 | 1,175 |
| 2015-09-28 | 1,220 | 1,220 | 1,167 | 1,193 | 51,900 | 1,193 |
| 2015-09-25 | 1,176 | 1,205 | 1,145 | 1,190 | 71,900 | 1,190 |
| 2015-09-24 | 1,171 | 1,220 | 1,170 | 1,181 | 62,500 | 1,181 |
| 2015-09-18 | 1,233 | 1,233 | 1,190 | 1,220 | 70,400 | 1,220 |
| 2015-09-17 | 1,250 | 1,254 | 1,175 | 1,209 | 130,100 | 1,209 |
| 2015-09-16 | 1,124 | 1,229 | 1,122 | 1,229 | 143,500 | 1,229 |
| 2015-09-15 | 1,166 | 1,189 | 1,134 | 1,150 | 136,500 | 1,150 |
| 2015-09-14 | 1,217 | 1,242 | 1,166 | 1,189 | 237,600 | 1,189 |
| 2015-09-11 | 1,285 | 1,337 | 1,268 | 1,307 | 374,500 | 1,307 |
| 2015-09-10 | 1,220 | 1,275 | 1,193 | 1,272 | 273,000 | 1,272 |
| 2015-09-09 | 1,231 | 1,248 | 1,160 | 1,206 | 365,500 | 1,206 |
| 2015-09-08 | 1,151 | 1,327 | 1,122 | 1,192 | 1,166,600 | 1,192 |
| 2015-09-07 | 1,060 | 1,130 | 1,060 | 1,128 | 168,000 | 1,128 |
| 2015-09-04 | 1,080 | 1,100 | 1,011 | 1,040 | 125,700 | 1,040 |
| 2015-09-03 | 1,084 | 1,135 | 1,077 | 1,098 | 116,000 | 1,098 |
| 2015-09-02 | 1,001 | 1,068 | 1,000 | 1,054 | 63,600 | 1,054 |
| 2015-09-01 | 1,080 | 1,085 | 1,030 | 1,043 | 71,300 | 1,043 |
| 2015-08-31 | 1,109 | 1,125 | 1,071 | 1,099 | 59,100 | 1,099 |
| 2015-08-28 | 1,104 | 1,150 | 1,103 | 1,109 | 128,300 | 1,109 |
| 2015-08-27 | 1,031 | 1,097 | 1,031 | 1,077 | 98,600 | 1,077 |
| 2015-08-26 | 995 | 1,066 | 994 | 1,055 | 95,600 | 1,055 |
| 2015-08-25 | 940 | 1,088 | 916 | 988 | 194,700 | 988 |
| 2015-08-24 | 1,061 | 1,118 | 1,000 | 1,000 | 303,200 | 1,000 |
| 2015-08-21 | 1,190 | 1,213 | 1,171 | 1,179 | 88,100 | 1,179 |
| 2015-08-20 | 1,220 | 1,255 | 1,218 | 1,229 | 39,800 | 1,229 |
| 2015-08-19 | 1,309 | 1,309 | 1,232 | 1,234 | 82,800 | 1,234 |
| 2015-08-18 | 1,234 | 1,320 | 1,223 | 1,301 | 143,400 | 1,301 |
| 2015-08-17 | 1,201 | 1,233 | 1,193 | 1,229 | 69,600 | 1,229 |
| 2015-08-14 | 1,230 | 1,235 | 1,195 | 1,208 | 123,800 | 1,208 |
| 2015-08-13 | 1,231 | 1,261 | 1,226 | 1,226 | 97,700 | 1,226 |
| 2015-08-12 | 1,306 | 1,308 | 1,248 | 1,255 | 108,400 | 1,255 |
| 2015-08-11 | 1,328 | 1,349 | 1,296 | 1,308 | 84,300 | 1,308 |
| 2015-08-10 | 1,281 | 1,347 | 1,259 | 1,328 | 149,300 | 1,328 |
| 2015-08-07 | 1,362 | 1,370 | 1,281 | 1,309 | 269,200 | 1,309 |
| 2015-08-06 | 1,250 | 1,359 | 1,232 | 1,332 | 286,500 | 1,332 |
| 2015-08-05 | 1,238 | 1,250 | 1,231 | 1,242 | 64,500 | 1,242 |
| 2015-08-04 | 1,225 | 1,278 | 1,224 | 1,260 | 139,500 | 1,260 |
| 2015-08-03 | 1,219 | 1,250 | 1,219 | 1,230 | 61,600 | 1,230 |
| 2015-07-31 | 1,203 | 1,235 | 1,188 | 1,213 | 101,800 | 1,213 |
| 2015-07-30 | 1,211 | 1,220 | 1,201 | 1,201 | 75,600 | 1,201 |
| 2015-07-29 | 1,234 | 1,236 | 1,211 | 1,215 | 59,900 | 1,215 |
| 2015-07-28 | 1,206 | 1,263 | 1,200 | 1,240 | 103,700 | 1,240 |
| 2015-07-27 | 1,226 | 1,265 | 1,215 | 1,234 | 102,800 | 1,234 |
| 2015-07-24 | 1,300 | 1,315 | 1,280 | 1,286 | 110,500 | 1,286 |
| 2015-07-23 | 1,341 | 1,359 | 1,325 | 1,325 | 157,600 | 1,325 |
| 2015-07-22 | 1,370 | 1,380 | 1,335 | 1,370 | 188,200 | 1,370 |
| 2015-07-21 | 1,368 | 1,393 | 1,354 | 1,383 | 301,100 | 1,383 |
| 2015-07-17 | 1,362 | 1,362 | 1,323 | 1,323 | 174,700 | 1,323 |
| 2015-07-16 | 1,363 | 1,370 | 1,331 | 1,332 | 311,100 | 1,332 |
| 2015-07-15 | 1,265 | 1,339 | 1,260 | 1,330 | 454,500 | 1,330 |
| 2015-07-14 | 1,220 | 1,290 | 1,202 | 1,253 | 247,100 | 1,253 |
| 2015-07-13 | 1,190 | 1,225 | 1,153 | 1,208 | 129,700 | 1,208 |
| 2015-07-10 | 1,230 | 1,273 | 1,200 | 1,207 | 459,900 | 1,207 |
| 2015-07-09 | 1,100 | 1,210 | 997 | 1,170 | 501,600 | 1,170 |
| 2015-07-08 | 1,222 | 1,230 | 1,120 | 1,121 | 430,100 | 1,121 |
| 2015-07-07 | 1,249 | 1,265 | 1,219 | 1,220 | 201,900 | 1,220 |
| 2015-07-06 | 1,250 | 1,267 | 1,201 | 1,219 | 278,600 | 1,219 |
| 2015-07-03 | 1,297 | 1,305 | 1,261 | 1,271 | 452,900 | 1,271 |
| 2015-07-02 | 1,430 | 1,430 | 1,325 | 1,340 | 293,700 | 1,340 |
| 2015-07-01 | 1,349 | 1,417 | 1,320 | 1,391 | 572,600 | 1,391 |
| 2015-06-30 | 1,312 | 1,330 | 1,281 | 1,294 | 276,300 | 1,294 |
| 2015-06-29 | 1,334 | 1,384 | 1,330 | 1,337 | 355,900 | 1,337 |
| 2015-06-26 | 1,400 | 1,432 | 1,380 | 1,418 | 406,100 | 1,418 |
| 2015-06-25 | 1,500 | 1,500 | 1,415 | 1,430 | 610,800 | 1,430 |
| 2015-06-24 | 1,550 | 1,550 | 1,500 | 1,506 | 522,200 | 1,506 |
| 2015-06-23 | 1,562 | 1,579 | 1,521 | 1,536 | 803,700 | 1,536 |
| 2015-06-22 | 1,700 | 1,720 | 1,564 | 1,599 | 1,746,900 | 1,599 |
| 2015-06-19 | 1,669 | 1,750 | 1,616 | 1,690 | 5,948,500 | 1,690 |
| 2015-06-18 | 1,559 | 1,717 | 1,533 | 1,600 | 6,020,700 | 1,600 |
| 2015-06-17 | 1,570 | 1,635 | 1,483 | 1,500 | 5,434,300 | 1,500 |
| 2015-06-16 | 1,470 | 1,763 | 1,450 | 1,688 | 15,153,000 | 1,688 |
分割・併合履歴 ： なし
