4593 (株)ヘリオスの時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,024	2,024	1,930	1,967	148,500	1,967
2020-12-29	1,984	2,009	1,957	2,001	122,900	2,001
2020-12-28	1,987	1,992	1,932	1,966	145,900	1,966
2020-12-25	1,978	1,995	1,950	1,980	96,300	1,980
2020-12-24	1,942	1,975	1,920	1,970	145,600	1,970
2020-12-23	1,889	1,924	1,867	1,921	140,000	1,921
2020-12-22	1,916	1,934	1,880	1,892	137,600	1,892
2020-12-21	1,873	1,954	1,830	1,934	302,200	1,934
2020-12-18	1,900	1,927	1,876	1,876	98,300	1,876
2020-12-17	1,975	1,982	1,889	1,916	153,300	1,916
2020-12-16	1,994	1,994	1,921	1,959	161,600	1,959
2020-12-15	2,042	2,045	1,984	1,997	175,700	1,997
2020-12-14	2,101	2,101	2,023	2,059	223,400	2,059
2020-12-11	2,150	2,150	2,082	2,116	265,800	2,116
2020-12-10	2,072	2,141	2,038	2,126	251,300	2,126
2020-12-09	2,013	2,106	1,986	2,084	381,900	2,084
2020-12-08	1,976	2,035	1,948	2,013	542,800	2,013
2020-12-07	1,898	1,902	1,849	1,892	131,800	1,892
2020-12-04	1,869	1,947	1,863	1,919	133,600	1,919
2020-12-03	1,906	1,965	1,891	1,905	256,800	1,905
2020-12-02	1,895	1,939	1,831	1,882	371,500	1,882
2020-12-01	1,872	1,952	1,827	1,926	166,800	1,926
2020-11-30	1,884	1,908	1,838	1,854	86,300	1,854
2020-11-27	1,868	1,888	1,851	1,884	67,600	1,884
2020-11-26	1,843	1,891	1,834	1,879	85,900	1,879
2020-11-25	1,853	1,858	1,792	1,835	142,500	1,835
2020-11-24	1,898	1,928	1,857	1,866	159,200	1,866
2020-11-20	1,814	1,929	1,814	1,902	382,300	1,902
2020-11-19	1,798	1,819	1,762	1,811	258,300	1,811
2020-11-18	1,765	1,827	1,737	1,762	353,600	1,762
2020-11-17	1,749	1,789	1,671	1,756	403,600	1,756
2020-11-16	1,863	2,011	1,720	1,747	599,000	1,747
2020-11-13	1,840	1,864	1,825	1,863	138,200	1,863
2020-11-12	1,830	1,867	1,809	1,850	167,900	1,850
2020-11-11	1,801	1,815	1,769	1,812	248,700	1,812
2020-11-10	1,931	1,931	1,771	1,779	447,100	1,779
2020-11-09	1,960	1,962	1,907	1,955	110,900	1,955
2020-11-06	1,954	1,970	1,919	1,940	107,600	1,940
2020-11-05	1,893	1,974	1,886	1,971	156,600	1,971
2020-11-04	1,887	1,914	1,861	1,886	213,900	1,886
2020-11-02	1,886	1,914	1,865	1,886	95,100	1,886
2020-10-30	1,908	1,931	1,874	1,885	97,400	1,885
2020-10-29	1,899	1,913	1,857	1,898	83,100	1,898
2020-10-28	1,908	1,929	1,888	1,900	52,300	1,900
2020-10-27	1,900	1,932	1,855	1,924	139,000	1,924
2020-10-26	1,970	1,975	1,914	1,920	131,100	1,920
2020-10-23	2,002	2,005	1,910	1,937	164,900	1,937
2020-10-22	2,015	2,077	1,958	2,002	202,500	2,002
2020-10-21	2,070	2,119	2,019	2,052	188,700	2,052
2020-10-20	2,010	2,028	1,938	1,999	346,400	1,999
2020-10-19	2,038	2,058	1,984	2,040	204,700	2,040
2020-10-16	2,072	2,102	2,037	2,038	245,700	2,038
2020-10-15	2,128	2,140	2,009	2,080	319,100	2,080
2020-10-14	2,184	2,192	2,114	2,129	269,500	2,129
2020-10-13	2,170	2,216	2,141	2,198	300,200	2,198
2020-10-12	2,129	2,210	2,116	2,170	301,600	2,170
2020-10-09	2,095	2,182	2,082	2,116	374,200	2,116
2020-10-08	2,048	2,137	2,017	2,101	345,000	2,101
2020-10-07	2,041	2,075	2,000	2,056	171,500	2,056
2020-10-06	2,075	2,085	2,048	2,057	256,800	2,057
2020-10-05	1,947	2,087	1,947	2,050	553,900	2,050
2020-10-02	1,877	1,946	1,875	1,932	176,400	1,932
2020-09-30	1,872	1,904	1,849	1,875	115,400	1,875
2020-09-29	1,867	1,916	1,851	1,898	103,400	1,898
2020-09-28	1,936	1,946	1,892	1,905	103,700	1,905
2020-09-25	1,935	1,977	1,918	1,961	139,800	1,961
2020-09-24	1,936	1,956	1,917	1,930	160,100	1,930
2020-09-23	1,968	1,982	1,923	1,961	136,000	1,961
2020-09-18	1,920	1,990	1,895	1,982	236,200	1,982
2020-09-17	1,973	1,973	1,877	1,917	238,800	1,917
2020-09-16	1,930	1,966	1,920	1,958	269,200	1,958
2020-09-15	1,878	1,924	1,864	1,916	161,500	1,916
2020-09-14	1,860	1,909	1,833	1,884	139,300	1,884
2020-09-11	1,898	1,898	1,830	1,864	116,200	1,864
2020-09-10	1,831	1,905	1,813	1,866	253,800	1,866
2020-09-09	1,801	1,839	1,798	1,828	137,800	1,828
2020-09-08	1,762	1,836	1,754	1,824	188,700	1,824
2020-09-07	1,742	1,776	1,742	1,760	137,900	1,760
2020-09-04	1,760	1,780	1,716	1,760	186,300	1,760
2020-09-03	1,819	1,826	1,778	1,796	158,400	1,796
2020-09-02	1,844	1,844	1,802	1,817	114,000	1,817
2020-09-01	1,800	1,860	1,800	1,856	85,500	1,856
2020-08-31	1,815	1,836	1,770	1,835	166,500	1,835
2020-08-28	1,838	1,870	1,791	1,806	224,100	1,806
2020-08-27	1,841	1,860	1,811	1,812	107,300	1,812
2020-08-26	1,835	1,837	1,783	1,831	207,400	1,831
2020-08-25	1,850	1,877	1,823	1,855	164,900	1,855
2020-08-24	1,836	1,892	1,810	1,878	179,300	1,878
2020-08-21	1,852	1,929	1,849	1,876	249,400	1,876
2020-08-20	1,900	1,919	1,808	1,835	395,300	1,835
2020-08-19	1,795	1,900	1,795	1,900	431,500	1,900
2020-08-18	1,717	1,808	1,710	1,794	319,400	1,794
2020-08-17	1,683	1,709	1,637	1,681	107,500	1,681
2020-08-14	1,600	1,720	1,600	1,690	335,400	1,690
2020-08-13	1,572	1,646	1,569	1,594	314,600	1,594
2020-08-12	1,554	1,577	1,524	1,532	133,600	1,532
2020-08-11	1,490	1,578	1,464	1,566	319,400	1,566
2020-08-07	1,585	1,610	1,463	1,464	482,600	1,464
2020-08-06	1,478	1,712	1,447	1,665	923,500	1,665
2020-08-05	1,460	1,492	1,433	1,480	83,100	1,480
2020-08-04	1,452	1,483	1,430	1,481	93,500	1,481
2020-08-03	1,425	1,442	1,406	1,436	177,400	1,436
2020-07-31	1,434	1,472	1,404	1,454	164,100	1,454
2020-07-30	1,515	1,515	1,436	1,447	199,900	1,447
2020-07-29	1,512	1,518	1,474	1,487	142,800	1,487
2020-07-28	1,508	1,508	1,489	1,500	121,300	1,500
2020-07-27	1,528	1,542	1,512	1,515	69,600	1,515
2020-07-22	1,573	1,573	1,550	1,558	84,400	1,558
2020-07-21	1,520	1,576	1,518	1,575	90,600	1,575
2020-07-20	1,550	1,580	1,519	1,520	118,700	1,520
2020-07-17	1,577	1,581	1,531	1,546	78,600	1,546
2020-07-16	1,595	1,635	1,565	1,576	166,500	1,576
2020-07-15	1,570	1,595	1,530	1,575	128,400	1,575
2020-07-14	1,538	1,581	1,519	1,554	101,800	1,554
2020-07-13	1,589	1,589	1,509	1,537	179,500	1,537
2020-07-10	1,582	1,609	1,555	1,567	169,100	1,567
2020-07-09	1,659	1,664	1,577	1,590	201,000	1,590
2020-07-08	1,707	1,715	1,661	1,670	102,100	1,670
2020-07-07	1,613	1,700	1,594	1,700	141,500	1,700
2020-07-06	1,611	1,654	1,611	1,623	78,300	1,623
2020-07-03	1,582	1,630	1,580	1,630	145,900	1,630
2020-07-02	1,670	1,670	1,571	1,580	213,700	1,580
2020-07-01	1,728	1,730	1,655	1,659	152,200	1,659
2020-06-30	1,715	1,728	1,684	1,725	141,700	1,725
2020-06-29	1,750	1,750	1,675	1,675	137,600	1,675
2020-06-26	1,767	1,790	1,737	1,750	117,400	1,750
2020-06-25	1,745	1,758	1,719	1,750	118,400	1,750
2020-06-24	1,749	1,788	1,718	1,779	148,800	1,779
2020-06-23	1,753	1,763	1,720	1,734	124,100	1,734
2020-06-22	1,710	1,751	1,682	1,733	178,000	1,733
2020-06-19	1,781	1,781	1,744	1,745	116,400	1,745
2020-06-18	1,833	1,839	1,791	1,796	54,200	1,796
2020-06-17	1,803	1,844	1,772	1,833	117,400	1,833
2020-06-16	1,792	1,809	1,757	1,802	130,900	1,802
2020-06-15	1,842	1,842	1,763	1,767	188,200	1,767
2020-06-12	1,740	1,873	1,704	1,846	224,300	1,846
2020-06-11	1,930	1,956	1,810	1,813	459,200	1,813
2020-06-10	1,831	1,847	1,803	1,842	70,500	1,842
2020-06-09	1,835	1,865	1,816	1,846	120,300	1,846
2020-06-08	1,872	1,900	1,836	1,845	91,900	1,845
2020-06-05	1,857	1,903	1,820	1,872	166,400	1,872
2020-06-04	1,879	1,920	1,856	1,883	241,000	1,883
2020-06-03	1,898	1,898	1,800	1,821	153,600	1,821
2020-06-02	1,859	1,903	1,840	1,877	159,100	1,877
2020-06-01	1,863	1,878	1,824	1,848	92,100	1,848
2020-05-29	1,799	1,868	1,766	1,864	270,600	1,864
2020-05-28	1,810	1,812	1,760	1,802	172,000	1,802
2020-05-27	1,790	1,824	1,757	1,816	259,100	1,816
2020-05-26	1,795	1,797	1,766	1,790	99,300	1,790
2020-05-25	1,792	1,797	1,753	1,794	97,100	1,794
2020-05-22	1,771	1,810	1,755	1,759	168,400	1,759
2020-05-21	1,702	1,771	1,702	1,738	99,800	1,738
2020-05-20	1,706	1,762	1,691	1,721	119,500	1,721
2020-05-19	1,682	1,736	1,665	1,724	125,500	1,724
2020-05-18	1,702	1,708	1,664	1,676	137,700	1,676
2020-05-15	1,701	1,772	1,605	1,730	338,300	1,730
2020-05-14	1,761	1,761	1,714	1,720	95,300	1,720
2020-05-13	1,790	1,797	1,751	1,773	103,300	1,773
2020-05-12	1,776	1,833	1,776	1,809	111,700	1,809
2020-05-11	1,790	1,808	1,765	1,789	55,100	1,789
2020-05-08	1,843	1,870	1,756	1,797	193,200	1,797
2020-05-07	1,793	1,846	1,777	1,827	154,000	1,827
2020-05-01	1,795	1,805	1,747	1,792	121,100	1,792
2020-04-30	1,832	1,833	1,780	1,807	161,500	1,807
2020-04-28	1,830	1,850	1,758	1,847	264,200	1,847
2020-04-27	1,824	1,894	1,789	1,873	279,600	1,873
2020-04-24	1,779	1,803	1,747	1,773	121,200	1,773
2020-04-23	1,760	1,797	1,748	1,762	132,300	1,762
2020-04-22	1,717	1,744	1,675	1,728	199,700	1,728
2020-04-21	1,795	1,840	1,738	1,741	241,400	1,741
2020-04-20	1,706	1,795	1,706	1,788	303,600	1,788
2020-04-17	1,771	1,792	1,672	1,727	569,100	1,727
2020-04-16	1,880	1,907	1,780	1,803	377,500	1,803
2020-04-15	1,937	1,949	1,856	1,896	728,000	1,896
2020-04-14	1,889	1,963	1,808	1,873	1,088,100	1,873
2020-04-13	1,830	1,862	1,793	1,809	401,400	1,809
2020-04-10	1,755	1,810	1,736	1,800	313,500	1,800
2020-04-09	1,737	1,838	1,711	1,755	418,000	1,755
2020-04-08	1,625	1,705	1,582	1,705	436,800	1,705
2020-04-07	1,565	1,632	1,521	1,613	509,400	1,613
2020-04-06	1,499	1,578	1,472	1,501	304,300	1,501
2020-04-03	1,564	1,651	1,481	1,486	661,400	1,486
2020-04-02	1,460	1,548	1,443	1,548	292,700	1,548
2020-04-01	1,510	1,550	1,437	1,441	284,400	1,441
2020-03-31	1,457	1,534	1,370	1,507	389,200	1,507
2020-03-30	1,447	1,612	1,421	1,461	463,800	1,461
2020-03-27	1,520	1,572	1,407	1,477	643,200	1,477
2020-03-26	1,292	1,380	1,285	1,340	194,100	1,340
2020-03-25	1,305	1,401	1,295	1,361	290,700	1,361
2020-03-24	1,082	1,188	1,054	1,185	368,300	1,185
2020-03-23	1,164	1,166	1,036	1,061	365,200	1,061
2020-03-19	1,358	1,358	1,130	1,150	659,100	1,150
2020-03-18	1,425	1,427	1,305	1,308	278,700	1,308
2020-03-17	1,289	1,388	1,245	1,365	270,700	1,365
2020-03-16	1,401	1,409	1,314	1,349	200,900	1,349
2020-03-13	1,307	1,385	1,264	1,341	227,700	1,341
2020-03-12	1,454	1,496	1,378	1,414	165,500	1,414
2020-03-11	1,470	1,549	1,470	1,502	123,300	1,502
2020-03-10	1,431	1,513	1,355	1,505	298,800	1,505
2020-03-09	1,601	1,606	1,502	1,521	306,300	1,521
2020-03-06	1,643	1,659	1,621	1,648	147,400	1,648
2020-03-05	1,701	1,712	1,631	1,643	217,200	1,643
2020-03-04	1,688	1,691	1,648	1,685	209,700	1,685
2020-03-03	1,824	1,826	1,703	1,724	218,500	1,724
2020-03-02	1,645	1,804	1,645	1,789	253,600	1,789
2020-02-28	1,618	1,747	1,618	1,669	310,400	1,669
2020-02-27	1,753	1,774	1,700	1,710	213,100	1,710
2020-02-26	1,769	1,828	1,751	1,785	204,800	1,785
2020-02-25	1,754	1,825	1,740	1,791	110,900	1,791
2020-02-21	1,841	1,878	1,836	1,861	116,400	1,861
2020-02-20	1,860	1,904	1,832	1,840	143,500	1,840
2020-02-19	1,801	1,888	1,801	1,849	213,000	1,849
2020-02-18	1,901	1,901	1,809	1,820	270,600	1,820
2020-02-17	1,944	1,946	1,898	1,911	178,600	1,911
2020-02-14	1,957	1,960	1,902	1,957	201,400	1,957
2020-02-13	1,913	1,959	1,890	1,940	162,100	1,940
2020-02-12	1,920	1,947	1,903	1,932	143,500	1,932
2020-02-10	1,906	1,934	1,895	1,921	109,500	1,921
2020-02-07	1,945	1,945	1,894	1,906	118,000	1,906
2020-02-06	1,958	1,960	1,902	1,941	211,200	1,941
2020-02-05	1,938	1,960	1,920	1,955	171,000	1,955
2020-02-04	1,869	1,945	1,865	1,908	197,200	1,908
2020-02-03	1,775	1,906	1,760	1,883	300,900	1,883
2020-01-31	1,843	1,876	1,813	1,818	261,400	1,818
2020-01-30	1,876	1,882	1,770	1,820	533,000	1,820
2020-01-29	1,920	1,939	1,866	1,885	412,400	1,885
2020-01-28	1,987	1,990	1,851	1,947	558,800	1,947
2020-01-27	1,772	2,031	1,753	2,018	1,012,700	2,018
2020-01-24	1,815	1,823	1,795	1,812	165,400	1,812
2020-01-23	1,808	1,835	1,800	1,823	314,600	1,823
2020-01-22	1,778	1,813	1,767	1,800	338,200	1,800
2020-01-21	1,752	1,798	1,739	1,791	334,600	1,791
2020-01-20	1,708	1,782	1,680	1,773	278,600	1,773
2020-01-17	1,777	1,782	1,715	1,730	293,800	1,730
2020-01-16	1,800	1,847	1,759	1,786	431,500	1,786
2020-01-15	1,729	1,768	1,718	1,767	204,100	1,767
2020-01-14	1,800	1,815	1,701	1,709	472,000	1,709
2020-01-10	1,675	1,716	1,672	1,715	506,700	1,715
2020-01-09	1,550	1,617	1,545	1,611	395,200	1,611
2020-01-08	1,520	1,548	1,490	1,535	384,800	1,535
2020-01-07	1,500	1,530	1,498	1,515	159,800	1,515
2020-01-06	1,458	1,504	1,450	1,476	155,400	1,476

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 [2020年度]

4593 (株)ヘリオスの時系列データ [2020年度]