4593 (株)ヘリオスの時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,586	1,710	1,585	1,670	183,200	1,670
2018-12-27	1,570	1,626	1,540	1,602	146,900	1,602
2018-12-26	1,504	1,568	1,479	1,497	130,700	1,497
2018-12-25	1,450	1,510	1,450	1,479	198,200	1,479
2018-12-21	1,526	1,548	1,478	1,520	208,900	1,520
2018-12-20	1,580	1,593	1,500	1,526	184,800	1,526
2018-12-19	1,586	1,609	1,550	1,593	103,400	1,593
2018-12-18	1,638	1,638	1,581	1,592	94,300	1,592
2018-12-17	1,678	1,678	1,622	1,631	109,200	1,631
2018-12-14	1,864	1,864	1,697	1,700	188,300	1,700
2018-12-13	1,817	1,840	1,790	1,824	90,700	1,824
2018-12-12	1,847	1,887	1,823	1,848	103,100	1,848
2018-12-11	1,865	1,865	1,785	1,847	104,800	1,847
2018-12-10	1,890	1,895	1,820	1,870	120,000	1,870
2018-12-07	1,900	1,970	1,856	1,952	150,000	1,952
2018-12-06	1,984	1,994	1,870	1,895	151,200	1,895
2018-12-05	2,000	2,007	1,950	2,004	192,300	2,004
2018-12-04	2,111	2,113	2,058	2,060	105,500	2,060
2018-12-03	2,127	2,128	2,061	2,111	125,000	2,111
2018-11-30	2,110	2,119	2,062	2,112	92,800	2,112
2018-11-29	2,135	2,147	2,084	2,096	152,400	2,096
2018-11-28	2,071	2,143	2,071	2,103	191,000	2,103
2018-11-27	2,056	2,080	1,992	2,071	153,700	2,071
2018-11-26	2,046	2,049	1,973	2,015	164,800	2,015
2018-11-22	2,077	2,119	2,021	2,044	197,800	2,044
2018-11-21	2,061	2,105	2,034	2,064	212,000	2,064
2018-11-20	2,107	2,135	2,088	2,108	168,000	2,108
2018-11-19	2,040	2,160	2,028	2,138	320,800	2,138
2018-11-16	1,991	2,095	1,991	2,070	213,000	2,070
2018-11-15	2,001	2,101	1,981	2,015	219,700	2,015
2018-11-14	1,995	2,180	1,995	2,019	299,700	2,019
2018-11-13	1,892	1,989	1,868	1,987	152,100	1,987
2018-11-12	1,896	2,000	1,863	1,968	352,100	1,968
2018-11-09	1,934	1,945	1,789	1,882	191,200	1,882
2018-11-08	1,850	1,950	1,845	1,944	348,400	1,944
2018-11-07	1,788	1,833	1,773	1,826	193,600	1,826
2018-11-06	1,689	1,806	1,678	1,785	192,900	1,785
2018-11-05	1,640	1,725	1,626	1,675	98,900	1,675
2018-11-02	1,580	1,670	1,580	1,649	118,700	1,649
2018-11-01	1,595	1,607	1,558	1,586	45,800	1,586
2018-10-31	1,564	1,600	1,554	1,595	49,500	1,595
2018-10-30	1,500	1,584	1,495	1,546	74,300	1,546
2018-10-29	1,519	1,543	1,496	1,537	50,100	1,537
2018-10-26	1,550	1,550	1,470	1,515	150,900	1,515
2018-10-25	1,612	1,613	1,526	1,526	86,100	1,526
2018-10-24	1,685	1,693	1,630	1,652	31,500	1,652
2018-10-23	1,702	1,702	1,628	1,666	45,100	1,666
2018-10-22	1,658	1,683	1,626	1,681	33,800	1,681
2018-10-19	1,663	1,686	1,642	1,675	20,400	1,675
2018-10-18	1,663	1,684	1,651	1,680	23,200	1,680
2018-10-17	1,610	1,644	1,607	1,644	19,300	1,644
2018-10-16	1,609	1,620	1,592	1,608	25,900	1,608
2018-10-15	1,621	1,651	1,610	1,617	41,500	1,617
2018-10-12	1,615	1,678	1,600	1,661	38,900	1,661
2018-10-11	1,647	1,666	1,602	1,625	104,000	1,625
2018-10-10	1,681	1,709	1,663	1,694	59,800	1,694
2018-10-09	1,733	1,733	1,665	1,674	33,600	1,674
2018-10-05	1,731	1,733	1,707	1,713	50,400	1,713
2018-10-04	1,792	1,793	1,712	1,755	82,800	1,755
2018-10-03	1,802	1,819	1,780	1,790	64,600	1,790
2018-10-02	1,835	1,855	1,785	1,787	57,300	1,787
2018-10-01	1,790	1,838	1,771	1,827	53,200	1,827
2018-09-28	1,845	1,861	1,765	1,797	116,600	1,797
2018-09-27	1,845	1,861	1,821	1,834	85,300	1,834
2018-09-26	1,831	1,861	1,831	1,839	157,000	1,839
2018-09-25	1,785	1,849	1,781	1,827	238,300	1,827
2018-09-21	1,679	1,747	1,673	1,746	95,300	1,746
2018-09-20	1,689	1,703	1,662	1,679	47,000	1,679
2018-09-19	1,730	1,743	1,677	1,704	92,200	1,704
2018-09-18	1,762	1,784	1,741	1,769	43,700	1,769
2018-09-14	1,702	1,778	1,654	1,778	92,600	1,778
2018-09-13	1,663	1,690	1,625	1,662	64,400	1,662
2018-09-12	1,714	1,721	1,658	1,680	45,100	1,680
2018-09-11	1,718	1,739	1,715	1,728	32,300	1,728
2018-09-10	1,732	1,759	1,725	1,745	20,600	1,745
2018-09-07	1,743	1,745	1,695	1,737	60,500	1,737
2018-09-06	1,796	1,804	1,755	1,755	48,100	1,755
2018-09-05	1,795	1,810	1,782	1,804	44,800	1,804
2018-09-04	1,794	1,813	1,780	1,811	48,000	1,811
2018-09-03	1,820	1,820	1,774	1,802	75,500	1,802
2018-08-31	1,741	1,823	1,725	1,823	161,900	1,823
2018-08-30	1,749	1,755	1,722	1,722	64,300	1,722
2018-08-29	1,700	1,750	1,683	1,741	103,600	1,741
2018-08-28	1,784	1,784	1,663	1,691	98,400	1,691
2018-08-27	1,734	1,780	1,712	1,770	138,500	1,770
2018-08-24	1,717	1,730	1,693	1,724	71,400	1,724
2018-08-23	1,697	1,731	1,686	1,713	87,300	1,713
2018-08-22	1,651	1,696	1,629	1,675	94,300	1,675
2018-08-21	1,652	1,664	1,633	1,644	75,300	1,644
2018-08-20	1,610	1,717	1,610	1,650	183,600	1,650
2018-08-17	1,578	1,594	1,542	1,577	126,400	1,577
2018-08-16	1,500	1,500	1,476	1,477	31,800	1,477
2018-08-15	1,548	1,548	1,500	1,500	29,700	1,500
2018-08-14	1,522	1,542	1,518	1,527	21,400	1,527
2018-08-13	1,548	1,568	1,516	1,520	36,700	1,520
2018-08-10	1,555	1,616	1,550	1,583	114,000	1,583
2018-08-09	1,492	1,566	1,482	1,543	77,700	1,543
2018-08-08	1,482	1,506	1,454	1,492	100,000	1,492
2018-08-07	1,498	1,508	1,481	1,500	53,400	1,500
2018-08-06	1,489	1,499	1,480	1,490	29,400	1,490
2018-08-03	1,515	1,515	1,489	1,490	32,600	1,490
2018-08-02	1,508	1,521	1,503	1,515	39,400	1,515
2018-08-01	1,534	1,534	1,513	1,513	42,900	1,513
2018-07-31	1,512	1,529	1,511	1,528	60,500	1,528
2018-07-30	1,543	1,568	1,508	1,511	65,200	1,511
2018-07-27	1,540	1,544	1,521	1,540	32,600	1,540
2018-07-26	1,535	1,555	1,530	1,541	34,400	1,541
2018-07-25	1,551	1,553	1,530	1,544	34,300	1,544
2018-07-24	1,529	1,558	1,515	1,550	62,100	1,550
2018-07-23	1,527	1,527	1,516	1,518	20,200	1,518
2018-07-20	1,507	1,525	1,507	1,521	25,000	1,521
2018-07-19	1,527	1,527	1,501	1,506	29,700	1,506
2018-07-18	1,466	1,523	1,461	1,520	37,500	1,520
2018-07-17	1,488	1,488	1,461	1,474	35,300	1,474
2018-07-13	1,524	1,525	1,476	1,478	69,800	1,478
2018-07-12	1,509	1,534	1,509	1,517	28,300	1,517
2018-07-11	1,530	1,538	1,511	1,512	64,600	1,512
2018-07-10	1,550	1,552	1,529	1,529	34,900	1,529
2018-07-09	1,500	1,567	1,500	1,545	49,800	1,545
2018-07-06	1,499	1,512	1,456	1,512	60,500	1,512
2018-07-05	1,477	1,505	1,451	1,499	67,900	1,499
2018-07-04	1,491	1,512	1,465	1,499	45,200	1,499
2018-07-03	1,555	1,561	1,470	1,498	108,400	1,498
2018-07-02	1,624	1,624	1,551	1,553	55,200	1,553
2018-06-29	1,609	1,623	1,541	1,615	48,700	1,615
2018-06-28	1,526	1,609	1,526	1,609	97,800	1,609
2018-06-27	1,564	1,614	1,564	1,606	39,900	1,606
2018-06-26	1,535	1,575	1,516	1,570	104,000	1,570
2018-06-25	1,606	1,613	1,552	1,560	95,000	1,560
2018-06-22	1,628	1,634	1,600	1,601	28,600	1,601
2018-06-21	1,600	1,650	1,600	1,640	47,500	1,640
2018-06-20	1,660	1,660	1,566	1,608	148,200	1,608
2018-06-19	1,705	1,723	1,647	1,661	72,900	1,661
2018-06-18	1,775	1,790	1,723	1,726	84,900	1,726
2018-06-15	1,738	1,771	1,732	1,752	82,500	1,752
2018-06-14	1,740	1,758	1,715	1,733	73,100	1,733
2018-06-13	1,775	1,775	1,719	1,764	70,100	1,764
2018-06-12	1,705	1,772	1,700	1,762	139,100	1,762
2018-06-11	1,670	1,710	1,652	1,700	88,200	1,700
2018-06-08	1,639	1,678	1,619	1,670	103,700	1,670
2018-06-07	1,597	1,621	1,582	1,604	79,000	1,604
2018-06-06	1,600	1,618	1,561	1,588	102,300	1,588
2018-06-05	1,662	1,664	1,597	1,607	80,600	1,607
2018-06-04	1,660	1,674	1,639	1,665	67,500	1,665
2018-06-01	1,654	1,678	1,634	1,654	69,200	1,654
2018-05-31	1,680	1,687	1,607	1,655	101,300	1,655
2018-05-30	1,562	1,642	1,545	1,640	96,900	1,640
2018-05-29	1,591	1,600	1,563	1,567	68,400	1,567
2018-05-28	1,625	1,642	1,593	1,601	66,900	1,601
2018-05-25	1,650	1,719	1,617	1,626	169,900	1,626
2018-05-24	1,652	1,675	1,616	1,633	90,400	1,633
2018-05-23	1,687	1,687	1,642	1,650	77,300	1,650
2018-05-22	1,685	1,696	1,657	1,673	53,500	1,673
2018-05-21	1,680	1,693	1,668	1,676	47,900	1,676
2018-05-18	1,689	1,708	1,652	1,685	89,400	1,685
2018-05-17	1,737	1,769	1,666	1,688	141,400	1,688
2018-05-16	1,667	1,694	1,660	1,690	38,900	1,690
2018-05-15	1,653	1,669	1,644	1,667	31,500	1,667
2018-05-14	1,681	1,684	1,642	1,655	52,600	1,655
2018-05-11	1,670	1,706	1,631	1,671	82,300	1,671
2018-05-10	1,712	1,730	1,670	1,677	101,600	1,677
2018-05-09	1,795	1,795	1,699	1,736	165,300	1,736
2018-05-08	1,775	1,826	1,755	1,816	113,700	1,816
2018-05-07	1,747	1,808	1,733	1,780	203,200	1,780
2018-05-02	1,680	1,718	1,663	1,711	109,000	1,711
2018-05-01	1,676	1,684	1,645	1,667	75,800	1,667
2018-04-27	1,628	1,678	1,616	1,674	172,000	1,674
2018-04-26	1,596	1,620	1,581	1,620	73,200	1,620
2018-04-25	1,591	1,629	1,581	1,584	99,500	1,584
2018-04-24	1,564	1,594	1,564	1,584	61,700	1,584
2018-04-23	1,576	1,581	1,542	1,575	121,600	1,575
2018-04-20	1,606	1,622	1,581	1,596	95,800	1,596
2018-04-19	1,648	1,654	1,602	1,614	107,300	1,614
2018-04-18	1,649	1,693	1,628	1,648	91,000	1,648
2018-04-17	1,633	1,656	1,588	1,645	268,000	1,645
2018-04-16	1,700	1,700	1,606	1,673	136,000	1,673
2018-04-13	1,708	1,715	1,653	1,670	162,600	1,670
2018-04-12	1,754	1,760	1,719	1,719	64,300	1,719
2018-04-11	1,777	1,780	1,727	1,754	88,300	1,754
2018-04-10	1,801	1,820	1,782	1,782	92,100	1,782
2018-04-09	1,803	1,854	1,777	1,823	122,700	1,823
2018-04-06	1,832	1,847	1,814	1,826	93,400	1,826
2018-04-05	1,869	1,871	1,826	1,859	96,700	1,859
2018-04-04	1,945	1,958	1,859	1,860	130,400	1,860
2018-04-03	1,923	1,960	1,905	1,940	64,000	1,940
2018-03-30	1,976	1,990	1,944	1,990	71,300	1,990
2018-03-29	1,900	1,976	1,890	1,976	104,200	1,976
2018-03-28	1,886	1,918	1,871	1,900	74,200	1,900
2018-03-27	1,882	1,900	1,809	1,865	129,800	1,865
2018-03-26	1,906	1,913	1,804	1,861	177,400	1,861
2018-03-23	1,970	2,008	1,928	1,928	153,300	1,928
2018-03-22	1,983	2,050	1,947	2,050	203,300	2,050
2018-03-20	1,922	1,983	1,911	1,978	144,100	1,978
2018-03-19	1,976	1,981	1,875	1,979	128,600	1,979
2018-03-16	2,050	2,051	1,991	2,009	152,100	2,009
2018-03-15	1,994	2,050	1,988	2,049	195,600	2,049
2018-03-14	1,993	2,055	1,955	2,007	270,700	2,007
2018-03-13	1,973	1,973	1,927	1,962	107,400	1,962
2018-03-12	1,931	1,968	1,909	1,920	98,600	1,920
2018-03-09	1,986	1,989	1,913	1,913	119,900	1,913
2018-03-08	1,859	1,890	1,840	1,887	79,500	1,887
2018-03-07	1,878	1,879	1,818	1,837	92,800	1,837
2018-03-06	1,742	1,878	1,729	1,878	185,100	1,878
2018-03-05	1,780	1,785	1,686	1,704	104,900	1,704
2018-03-02	1,782	1,821	1,772	1,794	109,600	1,794
2018-03-01	1,846	1,871	1,831	1,840	120,800	1,840
2018-02-28	1,876	1,910	1,860	1,863	185,000	1,863
2018-02-27	1,914	1,915	1,861	1,901	81,200	1,901
2018-02-26	1,896	1,930	1,888	1,929	183,400	1,929
2018-02-23	1,879	1,882	1,841	1,861	90,900	1,861
2018-02-22	1,860	1,875	1,804	1,868	84,400	1,868
2018-02-21	1,839	1,904	1,754	1,869	171,100	1,869
2018-02-20	1,785	1,847	1,785	1,840	129,000	1,840
2018-02-19	1,770	1,800	1,741	1,785	104,800	1,785
2018-02-16	1,784	1,795	1,741	1,756	108,700	1,756
2018-02-15	1,790	1,811	1,750	1,756	168,800	1,756
2018-02-14	1,869	1,989	1,760	1,790	306,300	1,790
2018-02-13	1,830	1,859	1,772	1,775	215,600	1,775
2018-02-09	1,800	1,813	1,764	1,812	307,300	1,812
2018-02-08	1,857	1,910	1,832	1,860	238,200	1,860
2018-02-07	1,996	2,040	1,835	1,857	232,900	1,857
2018-02-06	1,788	1,920	1,788	1,876	389,600	1,876
2018-02-05	2,041	2,073	1,966	1,988	295,600	1,988
2018-02-02	2,120	2,122	2,041	2,105	156,300	2,105
2018-02-01	2,070	2,166	2,067	2,143	126,700	2,143
2018-01-31	2,045	2,107	2,022	2,070	121,200	2,070
2018-01-30	2,050	2,131	2,047	2,089	193,400	2,089
2018-01-29	2,177	2,177	2,086	2,090	135,000	2,090
2018-01-26	2,197	2,197	2,136	2,142	122,600	2,142
2018-01-25	2,160	2,229	2,130	2,163	253,900	2,163
2018-01-24	2,038	2,179	2,038	2,169	524,600	2,169
2018-01-23	1,944	2,067	1,944	2,048	172,300	2,048
2018-01-22	1,956	2,012	1,956	1,995	147,300	1,995
2018-01-19	2,015	2,027	1,949	1,980	207,800	1,980
2018-01-18	2,035	2,079	1,997	2,015	231,500	2,015
2018-01-17	1,991	2,049	1,892	2,048	978,200	2,048
2018-01-16	2,108	2,130	2,082	2,106	177,100	2,106
2018-01-15	2,137	2,137	2,080	2,107	152,600	2,107
2018-01-12	2,101	2,111	2,070	2,087	172,400	2,087
2018-01-11	2,050	2,155	2,041	2,115	508,500	2,115
2018-01-10	1,990	2,050	1,990	2,013	299,200	2,013
2018-01-09	1,950	1,984	1,938	1,972	222,200	1,972
2018-01-05	1,896	1,961	1,885	1,955	252,700	1,955
2018-01-04	1,930	1,941	1,881	1,905	194,900	1,905

分割・併合履歴：なし

4593 (株)ヘリオス の時系列データ [2018年度]

4593 (株)ヘリオスの時系列データ [2018年度]