6927 ヘリオステクノホールディング(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	1,135	1,159	1,123	1,133	398,300	1,133
2017-12-28	1,170	1,183	1,125	1,132	891,700	1,132
2017-12-27	1,077	1,133	1,074	1,126	514,900	1,126
2017-12-26	1,080	1,082	1,056	1,076	220,200	1,076
2017-12-25	1,078	1,080	1,046	1,080	234,300	1,080
2017-12-22	1,068	1,072	1,039	1,065	339,900	1,065
2017-12-21	1,031	1,059	1,023	1,059	309,500	1,059
2017-12-20	1,036	1,040	1,003	1,023	346,900	1,023
2017-12-19	1,047	1,071	1,017	1,036	574,700	1,036
2017-12-18	1,059	1,095	1,034	1,044	1,065,700	1,044
2017-12-15	1,023	1,032	983	1,016	902,800	1,016
2017-12-14	983	1,023	978	1,007	668,500	1,007
2017-12-13	985	987	963	980	306,500	980
2017-12-12	994	1,011	978	982	448,200	982
2017-12-11	1,001	1,020	990	994	377,200	994
2017-12-08	1,027	1,038	988	1,001	527,700	1,001
2017-12-07	1,029	1,044	1,023	1,023	262,600	1,023
2017-12-06	1,048	1,071	1,003	1,010	466,500	1,010
2017-12-05	1,058	1,068	1,030	1,051	345,100	1,051
2017-12-04	1,098	1,098	1,052	1,056	392,400	1,056
2017-12-01	1,103	1,108	1,074	1,082	348,100	1,082
2017-11-30	1,126	1,127	1,072	1,100	588,200	1,100
2017-11-29	1,189	1,191	1,095	1,130	604,400	1,130
2017-11-28	1,186	1,199	1,142	1,189	318,500	1,189
2017-11-27	1,224	1,245	1,140	1,205	811,200	1,205
2017-11-24	1,088	1,234	1,088	1,228	1,125,000	1,228
2017-11-22	1,082	1,117	1,074	1,102	574,800	1,102
2017-11-21	1,060	1,075	1,038	1,073	386,100	1,073
2017-11-20	1,099	1,099	1,040	1,067	522,200	1,067
2017-11-17	1,070	1,095	1,046	1,075	453,600	1,075
2017-11-16	1,029	1,103	1,017	1,044	564,800	1,044
2017-11-15	1,040	1,065	1,001	1,035	717,700	1,035
2017-11-13	1,133	1,150	1,077	1,101	708,800	1,101
2017-11-10	1,038	1,189	1,031	1,163	3,017,500	1,163
2017-11-09	1,068	1,068	1,053	1,068	1,608,700	1,068
2017-11-08	918	918	918	918	153,900	918
2017-11-07	777	779	742	768	361,000	768
2017-11-06	793	794	778	789	114,300	789
2017-11-02	774	793	770	788	160,900	788
2017-11-01	768	772	765	772	82,300	772
2017-10-31	760	768	757	764	103,400	764
2017-10-30	743	767	743	761	192,100	761
2017-10-27	738	745	736	743	62,500	743
2017-10-26	732	739	729	738	81,200	738
2017-10-25	727	731	724	726	76,200	726
2017-10-24	727	729	720	726	83,900	726
2017-10-23	730	731	725	729	86,200	729
2017-10-20	731	732	721	723	128,600	723
2017-10-19	736	736	730	733	80,800	733
2017-10-18	737	738	732	736	57,900	736
2017-10-17	735	739	732	737	92,600	737
2017-10-16	744	744	735	738	72,700	738
2017-10-13	739	743	732	743	69,600	743
2017-10-12	736	740	733	737	44,500	737
2017-10-11	738	740	730	735	57,500	735
2017-10-10	734	743	731	740	55,400	740
2017-10-06	739	743	731	733	67,800	733
2017-10-05	741	747	734	738	78,600	738
2017-10-04	744	750	738	744	64,600	744
2017-10-03	745	754	737	741	78,100	741
2017-10-02	740	746	737	742	73,900	742
2017-09-29	748	749	736	737	59,000	737
2017-09-28	739	749	736	748	111,000	748
2017-09-27	720	735	716	735	118,400	735
2017-09-26	718	718	709	718	62,200	718
2017-09-25	711	726	709	718	97,700	718
2017-09-22	717	718	701	711	116,800	711
2017-09-21	726	727	715	719	76,400	719
2017-09-20	724	732	718	721	75,100	721
2017-09-19	722	731	718	724	146,000	724
2017-09-15	698	716	698	713	77,800	713
2017-09-14	712	713	691	697	159,700	697
2017-09-13	703	718	701	709	130,800	709
2017-09-12	697	705	693	699	95,000	699
2017-09-11	679	696	679	687	80,100	687
2017-09-08	680	688	669	672	106,100	672
2017-09-07	687	689	675	681	97,500	681
2017-09-06	677	692	663	680	170,400	680
2017-09-05	706	710	675	677	232,100	677
2017-09-04	717	718	702	705	137,100	705
2017-09-01	732	732	715	717	174,400	717
2017-08-31	716	731	716	726	125,400	726
2017-08-30	729	731	706	715	192,000	715
2017-08-29	732	738	723	727	149,200	727
2017-08-28	750	753	736	741	175,300	741
2017-08-25	765	786	752	752	265,700	752
2017-08-24	743	774	736	766	325,800	766
2017-08-23	727	746	727	730	320,600	730
2017-08-22	691	718	686	716	181,500	716
2017-08-21	684	690	674	677	126,200	677
2017-08-18	688	688	671	674	214,300	674
2017-08-17	698	710	688	695	138,900	695
2017-08-16	683	698	677	697	90,900	697
2017-08-15	681	684	666	679	194,900	679
2017-08-14	697	697	673	675	234,800	675
2017-08-10	701	711	698	701	158,600	701
2017-08-09	724	724	702	707	182,400	707
2017-08-08	727	729	718	721	188,500	721
2017-08-07	733	741	718	718	617,000	718
2017-08-04	805	805	790	798	77,900	798
2017-08-03	799	807	790	806	52,300	806
2017-08-02	775	804	775	801	83,900	801
2017-08-01	803	803	768	772	162,700	772
2017-07-31	820	824	789	789	162,200	789
2017-07-28	822	839	812	818	154,000	818
2017-07-27	830	830	815	821	97,900	821
2017-07-26	828	848	817	825	136,500	825
2017-07-25	820	831	817	830	106,000	830
2017-07-24	806	814	802	814	60,700	814
2017-07-21	795	807	795	804	58,500	804
2017-07-20	793	802	793	797	46,000	797
2017-07-19	787	802	786	791	59,500	791
2017-07-18	823	823	783	787	223,500	787
2017-07-14	782	824	781	824	179,000	824
2017-07-13	784	784	772	782	53,900	782
2017-07-12	782	784	774	781	52,800	781
2017-07-11	774	783	774	781	23,400	781
2017-07-10	782	785	773	773	85,100	773
2017-07-07	786	789	778	779	53,100	779
2017-07-06	785	794	781	787	108,100	787
2017-07-05	777	796	776	785	114,500	785
2017-07-04	797	804	767	770	139,700	770
2017-07-03	777	795	775	792	92,700	792
2017-06-30	780	781	766	771	145,700	771
2017-06-29	781	793	781	787	91,300	787
2017-06-28	822	822	773	773	232,300	773
2017-06-27	843	846	826	828	89,800	828
2017-06-26	851	851	840	842	71,900	842
2017-06-23	865	875	834	836	151,700	836
2017-06-22	837	883	834	865	400,600	865
2017-06-21	793	837	791	832	298,300	832
2017-06-20	795	801	790	795	85,100	795
2017-06-19	784	800	784	795	69,400	795
2017-06-16	781	808	779	786	124,300	786
2017-06-15	789	800	779	779	78,800	779
2017-06-14	799	811	787	789	104,700	789
2017-06-13	779	797	777	797	103,600	797
2017-06-12	808	815	785	787	125,400	787
2017-06-09	780	814	777	805	238,000	805
2017-06-08	774	784	770	775	86,200	775
2017-06-07	751	772	751	770	89,600	770
2017-06-06	769	772	753	755	123,100	755
2017-06-05	770	780	766	772	150,000	772
2017-06-02	787	790	771	772	153,400	772
2017-06-01	769	795	764	790	198,100	790
2017-05-31	770	778	763	771	223,500	771
2017-05-30	811	811	786	791	126,900	791
2017-05-29	815	826	805	809	163,600	809
2017-05-26	811	820	802	809	121,800	809
2017-05-25	834	834	800	807	195,000	807
2017-05-24	820	842	819	835	264,300	835
2017-05-23	800	814	782	812	141,400	812
2017-05-22	820	821	785	790	200,100	790
2017-05-19	785	820	785	809	476,900	809
2017-05-18	725	777	725	775	396,800	775
2017-05-17	741	747	732	739	132,900	739
2017-05-16	717	748	717	744	207,800	744
2017-05-15	717	722	701	716	173,500	716
2017-05-12	753	753	723	727	199,300	727
2017-05-11	756	780	737	752	962,300	752
2017-05-10	701	751	700	751	1,059,500	751
2017-05-09	649	655	642	651	132,000	651
2017-05-08	645	648	636	645	139,000	645
2017-05-02	628	635	623	629	124,900	629
2017-05-01	610	625	604	624	82,600	624
2017-04-28	618	620	610	614	68,100	614
2017-04-27	613	617	598	615	98,200	615
2017-04-26	596	616	593	614	164,500	614
2017-04-25	581	591	577	588	77,400	588
2017-04-24	587	587	577	579	63,000	579
2017-04-21	573	588	569	578	95,500	578
2017-04-20	583	583	566	567	92,400	567
2017-04-19	574	583	570	578	60,600	578
2017-04-18	572	585	572	574	100,200	574
2017-04-17	571	577	560	570	57,500	570
2017-04-14	565	579	561	572	69,000	572
2017-04-13	557	577	555	569	109,300	569
2017-04-12	590	591	556	567	207,900	567
2017-04-11	602	606	596	598	92,100	598
2017-04-10	592	615	592	612	98,200	612
2017-04-07	602	614	595	601	124,200	601
2017-04-06	621	627	595	600	181,900	600
2017-04-05	611	633	611	628	131,800	628
2017-04-04	648	648	610	618	268,200	618
2017-04-03	685	695	651	654	389,100	654
2017-03-31	634	682	624	677	1,098,900	677
2017-03-30	618	619	601	604	154,200	604
2017-03-29	625	629	617	620	152,100	620
2017-03-28	624	630	619	630	200,400	630
2017-03-27	628	630	619	628	120,700	628
2017-03-24	626	635	626	634	90,600	634
2017-03-23	638	639	623	625	91,400	625
2017-03-22	644	648	633	635	159,900	635
2017-03-21	652	659	637	658	229,500	658
2017-03-17	667	667	654	655	90,000	655
2017-03-16	654	672	652	670	118,300	670
2017-03-15	678	678	659	662	205,600	662
2017-03-14	680	690	680	682	97,500	682
2017-03-13	693	693	673	676	139,100	676
2017-03-10	699	703	688	693	143,400	693
2017-03-09	671	702	671	696	216,000	696
2017-03-08	690	698	673	680	333,700	680
2017-03-07	710	716	692	702	172,500	702
2017-03-06	717	724	707	709	205,600	709
2017-03-03	680	706	680	704	233,200	704
2017-03-02	682	690	675	680	152,800	680
2017-03-01	680	683	666	675	248,100	675
2017-02-28	662	693	661	678	414,500	678
2017-02-27	639	656	638	656	310,300	656
2017-02-24	635	638	628	636	147,200	636
2017-02-23	625	641	621	638	262,400	638
2017-02-22	625	625	615	620	177,600	620
2017-02-21	613	621	610	621	147,200	621
2017-02-20	610	615	606	610	130,500	610
2017-02-17	593	609	589	608	205,000	608
2017-02-16	595	598	589	592	74,100	592
2017-02-15	600	603	591	592	145,400	592
2017-02-14	594	600	590	597	174,500	597
2017-02-13	594	601	586	590	171,700	590
2017-02-10	576	588	576	587	191,900	587
2017-02-09	574	576	561	569	105,600	569
2017-02-08	581	581	570	574	149,500	574
2017-02-07	583	586	578	580	134,500	580
2017-02-06	576	588	573	584	203,800	584
2017-02-03	574	583	568	582	128,900	582
2017-02-02	581	585	577	579	119,000	579
2017-02-01	580	581	566	578	127,700	578
2017-01-31	579	588	572	580	188,100	580
2017-01-30	560	590	558	579	451,000	579
2017-01-27	548	556	546	555	112,500	555
2017-01-26	547	548	540	545	92,000	545
2017-01-25	540	542	529	536	78,200	536
2017-01-24	532	534	526	532	73,000	532
2017-01-23	531	535	524	531	41,700	531
2017-01-20	530	536	529	531	43,500	531
2017-01-19	520	538	520	534	106,700	534
2017-01-18	530	535	524	529	85,500	529
2017-01-17	546	546	527	533	125,300	533
2017-01-16	556	559	546	548	83,800	548
2017-01-13	557	564	553	556	137,300	556
2017-01-12	562	568	554	562	124,600	562
2017-01-11	563	570	561	567	203,500	567
2017-01-10	551	564	546	563	180,800	563
2017-01-06	546	552	542	547	185,600	547
2017-01-05	540	556	536	547	240,400	547
2017-01-04	514	547	512	542	321,300	542

分割・併合履歴： [2004-09-27]1株→3株

2024年11月
日	月	火	水	木	金	土
« 10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	29	30

6927 ヘリオス テクノ ホールディング(株) の時系列データ [2017年度]

6927 ヘリオステクノホールディング(株) の時系列データ [2017年度]