4593 (株)ヘリオスの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	2,167	2,169	2,151	2,168	58,200	2,168
2016-12-29	2,133	2,187	2,133	2,168	85,800	2,168
2016-12-28	2,135	2,185	2,132	2,160	94,200	2,160
2016-12-27	2,080	2,184	2,080	2,179	248,600	2,179
2016-12-26	2,024	2,073	2,013	2,068	97,400	2,068
2016-12-22	2,012	2,019	1,998	2,005	99,700	2,005
2016-12-21	2,030	2,039	2,010	2,022	54,800	2,022
2016-12-20	2,010	2,067	1,997	2,040	81,600	2,040
2016-12-19	2,025	2,028	2,002	2,008	45,400	2,008
2016-12-16	2,050	2,070	2,017	2,040	86,500	2,040
2016-12-15	2,050	2,050	1,982	2,000	71,900	2,000
2016-12-14	2,028	2,090	2,028	2,050	196,900	2,050
2016-12-13	1,912	2,040	1,911	2,035	264,000	2,035
2016-12-12	2,061	2,070	1,912	1,912	369,300	1,912
2016-12-09	1,950	2,080	1,900	2,080	569,000	2,080
2016-12-08	1,846	1,896	1,821	1,830	128,000	1,830
2016-12-07	1,901	1,906	1,861	1,874	110,900	1,874
2016-12-06	1,901	1,934	1,901	1,906	55,100	1,906
2016-12-05	1,894	1,930	1,894	1,913	58,100	1,913
2016-12-02	1,914	1,935	1,889	1,896	70,700	1,896
2016-12-01	1,910	1,927	1,900	1,903	63,700	1,903
2016-11-30	1,929	1,929	1,901	1,910	36,800	1,910
2016-11-29	1,903	1,937	1,902	1,914	30,700	1,914
2016-11-28	1,901	1,944	1,901	1,917	30,900	1,917
2016-11-25	1,913	1,919	1,900	1,901	51,200	1,901
2016-11-24	1,941	1,976	1,915	1,923	49,900	1,923
2016-11-22	1,947	1,964	1,934	1,954	35,000	1,954
2016-11-21	1,950	1,964	1,934	1,934	40,500	1,934
2016-11-18	1,940	1,953	1,934	1,940	33,200	1,940
2016-11-17	1,943	1,954	1,916	1,946	54,800	1,946
2016-11-16	1,874	1,940	1,860	1,931	62,100	1,931
2016-11-15	1,861	1,896	1,851	1,883	40,700	1,883
2016-11-14	1,857	1,900	1,854	1,873	42,300	1,873
2016-11-11	1,902	1,934	1,865	1,866	67,900	1,866
2016-11-10	1,900	1,940	1,844	1,913	156,800	1,913
2016-11-09	1,812	1,892	1,700	1,760	232,200	1,760
2016-11-08	1,942	1,950	1,885	1,892	72,700	1,892
2016-11-07	1,960	1,970	1,919	1,930	68,900	1,930
2016-11-04	1,900	1,913	1,881	1,894	81,100	1,894
2016-11-02	1,960	1,966	1,910	1,916	101,900	1,916
2016-11-01	2,012	2,014	1,958	1,966	95,300	1,966
2016-10-31	2,035	2,049	2,001	2,012	44,200	2,012
2016-10-28	2,030	2,090	2,018	2,059	101,400	2,059
2016-10-27	1,992	2,004	1,988	2,000	34,100	2,000
2016-10-26	1,998	2,016	1,994	2,002	38,100	2,002
2016-10-25	2,025	2,025	1,992	1,998	91,700	1,998
2016-10-24	2,042	2,053	2,031	2,040	49,900	2,040
2016-10-21	2,042	2,108	2,025	2,069	116,000	2,069
2016-10-20	2,051	2,053	2,015	2,042	61,100	2,042
2016-10-19	2,018	2,068	2,010	2,052	144,700	2,052
2016-10-17	1,945	1,961	1,915	1,930	51,300	1,930
2016-10-13	1,950	1,994	1,936	1,977	83,200	1,977
2016-10-12	1,993	2,019	1,980	1,980	45,300	1,980
2016-10-11	2,029	2,048	2,002	2,003	90,800	2,003
2016-10-07	2,020	2,055	1,995	2,000	64,400	2,000
2016-10-06	2,066	2,066	2,008	2,018	106,800	2,018
2016-10-05	2,093	2,112	2,059	2,076	94,500	2,076
2016-10-04	2,126	2,190	2,078	2,133	178,800	2,133
2016-10-03	2,158	2,165	2,113	2,119	84,300	2,119
2016-09-30	2,081	2,167	2,075	2,153	127,900	2,153
2016-09-29	2,100	2,128	2,058	2,115	158,700	2,115
2016-09-28	2,087	2,098	2,066	2,091	54,800	2,091
2016-09-27	2,045	2,092	2,021	2,087	55,600	2,087
2016-09-26	2,050	2,092	2,030	2,053	81,400	2,053
2016-09-23	2,005	2,055	2,005	2,039	77,800	2,039
2016-09-21	1,960	2,025	1,958	2,019	141,600	2,019
2016-09-20	1,900	1,994	1,900	1,977	113,000	1,977
2016-09-16	1,900	1,942	1,891	1,937	87,800	1,937
2016-09-15	1,902	1,937	1,888	1,904	65,100	1,904
2016-09-14	1,933	1,951	1,911	1,920	96,200	1,920
2016-09-13	1,960	1,998	1,945	1,979	120,600	1,979
2016-09-12	1,995	2,008	1,940	1,943	101,900	1,943
2016-09-09	1,986	2,019	1,943	2,019	145,400	2,019
2016-09-08	1,980	1,980	1,925	1,948	64,100	1,948
2016-09-07	1,902	2,000	1,896	1,995	126,800	1,995
2016-09-06	1,920	1,930	1,904	1,923	51,400	1,923
2016-09-05	1,918	1,919	1,877	1,918	92,100	1,918
2016-09-02	1,977	1,977	1,902	1,905	121,800	1,905
2016-09-01	2,038	2,045	1,963	1,989	199,400	1,989
2016-08-31	1,854	1,906	1,827	1,899	128,500	1,899
2016-08-30	1,760	1,872	1,759	1,861	162,400	1,861
2016-08-29	1,930	1,930	1,742	1,757	268,700	1,757
2016-08-26	1,959	1,959	1,875	1,890	124,000	1,890
2016-08-25	1,987	1,987	1,936	1,943	56,100	1,943
2016-08-24	1,968	1,994	1,956	1,957	37,600	1,957
2016-08-23	1,950	2,016	1,950	1,988	68,400	1,988
2016-08-22	1,994	1,994	1,958	1,961	42,100	1,961
2016-08-19	1,975	2,000	1,951	1,980	70,200	1,980
2016-08-18	2,010	2,031	1,967	1,980	76,800	1,980
2016-08-17	2,059	2,076	2,012	2,012	60,200	2,012
2016-08-16	2,115	2,115	2,023	2,029	68,900	2,029
2016-08-15	2,100	2,113	2,083	2,092	88,500	2,092
2016-08-12	2,016	2,095	2,007	2,080	123,500	2,080
2016-08-10	1,956	1,984	1,927	1,966	60,400	1,966
2016-08-09	1,960	1,988	1,908	1,956	112,900	1,956
2016-08-08	2,000	2,028	1,950	1,950	231,600	1,950
2016-08-05	2,127	2,128	2,012	2,012	203,400	2,012
2016-08-04	2,105	2,130	2,036	2,036	185,500	2,036
2016-08-03	2,235	2,237	2,101	2,118	270,200	2,118
2016-08-02	2,250	2,287	2,214	2,260	170,900	2,260
2016-08-01	2,130	2,255	2,120	2,240	267,700	2,240
2016-07-29	2,050	2,129	2,005	2,129	197,100	2,129
2016-07-28	2,012	2,116	2,001	2,080	305,500	2,080
2016-07-27	2,215	2,220	2,082	2,094	220,900	2,094
2016-07-26	2,112	2,170	2,071	2,144	131,100	2,144
2016-07-25	2,147	2,184	2,050	2,100	148,800	2,100
2016-07-22	2,150	2,177	2,085	2,101	150,800	2,101
2016-07-21	2,200	2,201	2,160	2,160	97,200	2,160
2016-07-20	2,167	2,228	2,160	2,200	112,600	2,200
2016-07-19	2,300	2,300	2,150	2,190	282,200	2,190
2016-07-15	2,350	2,360	2,261	2,297	340,100	2,297
2016-07-14	2,340	2,445	2,226	2,390	622,400	2,390
2016-07-13	2,226	2,477	2,202	2,347	1,662,600	2,347
2016-07-12	2,090	2,128	2,010	2,026	142,100	2,026
2016-07-11	2,075	2,135	2,011	2,060	111,500	2,060
2016-07-08	2,057	2,067	1,950	2,000	152,000	2,000
2016-07-07	2,149	2,180	2,040	2,040	166,300	2,040
2016-07-06	2,111	2,170	2,081	2,149	172,500	2,149
2016-07-05	2,300	2,300	2,230	2,240	130,400	2,240
2016-07-04	2,246	2,300	2,233	2,300	203,600	2,300
2016-07-01	2,226	2,249	2,188	2,221	196,400	2,221
2016-06-30	2,245	2,260	2,187	2,216	332,000	2,216
2016-06-29	2,200	2,247	2,145	2,165	340,600	2,165
2016-06-28	1,966	2,180	1,956	2,138	254,800	2,138
2016-06-27	1,886	2,065	1,873	2,021	238,700	2,021
2016-06-24	2,085	2,099	1,677	1,925	567,500	1,925
2016-06-23	2,006	2,068	1,980	2,055	223,400	2,055
2016-06-22	2,106	2,134	2,018	2,056	220,300	2,056
2016-06-21	2,170	2,181	2,103	2,126	210,400	2,126
2016-06-20	2,053	2,220	2,039	2,160	302,300	2,160
2016-06-17	2,150	2,166	1,983	2,031	325,700	2,031
2016-06-16	2,194	2,290	2,012	2,024	554,800	2,024
2016-06-15	2,138	2,259	2,080	2,167	687,500	2,167
2016-06-14	2,420	2,421	2,050	2,166	1,064,400	2,166
2016-06-13	2,549	2,647	2,460	2,542	1,208,600	2,542
2016-06-10	2,600	2,656	2,495	2,531	1,179,900	2,531
2016-06-09	2,400	2,669	2,365	2,600	3,638,900	2,600
2016-06-08	2,401	2,444	2,170	2,200	2,242,600	2,200
2016-06-07	2,301	2,301	2,251	2,301	628,600	2,301
2016-06-06	1,891	1,938	1,882	1,901	224,600	1,901
2016-06-03	1,900	1,948	1,845	1,873	213,300	1,873
2016-06-02	1,890	1,959	1,789	1,905	326,900	1,905
2016-06-01	1,949	1,983	1,876	1,894	156,200	1,894
2016-05-31	1,957	1,987	1,924	1,960	292,200	1,960
2016-05-30	1,906	1,959	1,876	1,926	228,900	1,926
2016-05-27	1,880	1,931	1,838	1,891	219,900	1,891
2016-05-26	1,872	1,923	1,750	1,900	413,900	1,900
2016-05-25	1,960	1,994	1,923	1,930	263,200	1,930
2016-05-24	2,043	2,049	1,878	1,960	568,700	1,960
2016-05-23	1,959	2,046	1,920	2,044	941,600	2,044
2016-05-20	1,735	1,880	1,726	1,858	480,300	1,858
2016-05-19	1,720	1,729	1,668	1,722	223,100	1,722
2016-05-18	1,730	1,777	1,594	1,640	689,900	1,640
2016-05-17	1,640	1,670	1,600	1,613	228,800	1,613
2016-05-16	1,650	1,725	1,644	1,652	200,500	1,652
2016-05-13	1,688	1,688	1,600	1,633	220,600	1,633
2016-05-12	1,680	1,754	1,660	1,712	265,600	1,712
2016-05-11	1,747	1,763	1,717	1,720	166,700	1,720
2016-05-10	1,798	1,799	1,715	1,738	190,300	1,738
2016-05-09	1,720	1,795	1,680	1,770	275,900	1,770
2016-05-06	1,690	1,720	1,638	1,717	154,200	1,717
2016-05-02	1,601	1,693	1,600	1,690	191,600	1,690
2016-04-28	1,686	1,689	1,570	1,656	267,400	1,656
2016-04-27	1,680	1,698	1,603	1,672	316,200	1,672
2016-04-26	1,820	1,821	1,641	1,663	516,000	1,663
2016-04-25	1,800	1,882	1,790	1,836	287,300	1,836
2016-04-22	1,917	1,920	1,772	1,783	469,100	1,783
2016-04-21	1,940	1,949	1,878	1,899	426,100	1,899
2016-04-20	1,831	1,948	1,796	1,888	904,300	1,888
2016-04-19	1,756	1,875	1,742	1,846	801,600	1,846
2016-04-18	1,660	1,752	1,640	1,738	533,000	1,738
2016-04-15	1,690	1,727	1,635	1,675	400,500	1,675
2016-04-14	1,750	1,764	1,680	1,697	575,300	1,697
2016-04-13	1,650	1,747	1,600	1,717	795,600	1,717
2016-04-12	1,739	1,748	1,521	1,566	646,500	1,566
2016-04-11	1,720	1,730	1,662	1,719	619,800	1,719
2016-04-08	1,616	1,690	1,579	1,683	535,700	1,683
2016-04-07	1,544	1,650	1,544	1,624	502,300	1,624
2016-04-06	1,590	1,655	1,531	1,544	978,800	1,544
2016-04-05	1,600	1,628	1,494	1,529	349,500	1,529
2016-04-04	1,500	1,606	1,464	1,595	440,300	1,595
2016-04-01	1,579	1,585	1,461	1,496	345,700	1,496
2016-03-31	1,590	1,620	1,551	1,553	283,500	1,553
2016-03-30	1,500	1,584	1,493	1,574	361,900	1,574
2016-03-29	1,490	1,500	1,451	1,493	131,800	1,493
2016-03-28	1,477	1,510	1,461	1,483	126,500	1,483
2016-03-25	1,488	1,511	1,472	1,483	143,400	1,483
2016-03-24	1,415	1,460	1,374	1,439	221,800	1,439
2016-03-23	1,502	1,535	1,445	1,451	216,400	1,451
2016-03-22	1,447	1,517	1,445	1,492	285,500	1,492
2016-03-18	1,465	1,499	1,381	1,455	455,300	1,455
2016-03-17	1,549	1,640	1,455	1,495	1,135,300	1,495
2016-03-16	1,480	1,535	1,461	1,497	582,100	1,497
2016-03-15	1,400	1,525	1,399	1,458	992,500	1,458
2016-03-14	1,419	1,430	1,330	1,334	509,800	1,334
2016-03-11	1,281	1,438	1,281	1,376	697,100	1,376
2016-03-10	1,300	1,339	1,265	1,284	192,200	1,284
2016-03-09	1,235	1,288	1,235	1,265	89,600	1,265
2016-03-08	1,310	1,310	1,237	1,265	145,500	1,265
2016-03-07	1,238	1,335	1,231	1,307	295,000	1,307
2016-03-04	1,238	1,239	1,200	1,228	134,500	1,228
2016-03-03	1,173	1,240	1,173	1,226	174,700	1,226
2016-03-02	1,162	1,188	1,162	1,172	44,400	1,172
2016-03-01	1,170	1,180	1,138	1,151	39,800	1,151
2016-02-29	1,181	1,200	1,170	1,170	70,200	1,170
2016-02-26	1,200	1,206	1,174	1,176	43,500	1,176
2016-02-25	1,180	1,219	1,177	1,187	93,400	1,187
2016-02-24	1,201	1,223	1,188	1,195	118,000	1,195
2016-02-23	1,250	1,290	1,205	1,239	378,000	1,239
2016-02-22	1,118	1,179	1,075	1,152	161,400	1,152
2016-02-19	1,115	1,134	1,060	1,088	250,700	1,088
2016-02-18	1,121	1,199	1,115	1,198	332,000	1,198
2016-02-17	1,037	1,143	1,037	1,138	250,600	1,138
2016-02-16	955	1,029	942	1,017	82,300	1,017
2016-02-15	904	970	903	959	123,900	959
2016-02-12	900	927	897	915	177,100	915
2016-02-10	1,007	1,016	951	982	103,800	982
2016-02-09	1,027	1,045	1,001	1,001	62,000	1,001
2016-02-08	1,023	1,078	1,022	1,075	26,800	1,075
2016-02-05	1,061	1,084	1,033	1,045	53,300	1,045
2016-02-04	1,095	1,120	1,068	1,076	65,400	1,076
2016-02-03	1,105	1,120	1,062	1,080	88,000	1,080
2016-02-02	1,100	1,143	1,100	1,109	75,800	1,109
2016-02-01	1,089	1,122	1,071	1,107	83,800	1,107
2016-01-29	1,081	1,085	1,050	1,070	81,700	1,070
2016-01-28	1,093	1,095	1,081	1,087	35,900	1,087
2016-01-27	1,105	1,117	1,085	1,093	52,100	1,093
2016-01-26	1,110	1,113	1,080	1,093	80,700	1,093
2016-01-25	1,160	1,180	1,112	1,116	180,900	1,116
2016-01-22	1,139	1,153	1,103	1,148	171,200	1,148
2016-01-21	1,109	1,116	1,058	1,079	89,700	1,079
2016-01-20	1,100	1,129	1,048	1,082	110,100	1,082
2016-01-19	1,106	1,133	1,068	1,094	65,300	1,094
2016-01-18	1,001	1,170	998	1,134	125,100	1,134
2016-01-15	1,105	1,110	1,050	1,061	92,500	1,061
2016-01-14	1,148	1,148	1,075	1,100	157,700	1,100
2016-01-13	1,178	1,218	1,160	1,167	149,200	1,167
2016-01-12	1,245	1,245	1,112	1,118	276,600	1,118
2016-01-08	1,113	1,142	1,112	1,133	35,100	1,133
2016-01-07	1,154	1,156	1,120	1,138	61,300	1,138
2016-01-06	1,150	1,180	1,150	1,152	39,100	1,152
2016-01-05	1,158	1,198	1,146	1,170	77,000	1,170
2016-01-04	1,153	1,224	1,153	1,169	206,700	1,169

分割・併合履歴：なし

2025年02月
日	月	火	水	木	金	土
« 01月31日
						1
2	3	4	5	6	7	8
9	10	11	12	13	14	15
16	17	18	19	20	21	22
23	24	25	26	27	28

4593 (株)ヘリオス の時系列データ [2016年度]

4593 (株)ヘリオスの時系列データ [2016年度]