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
2017-12-291,1351,1591,1231,133398,3001,133
2017-12-281,1701,1831,1251,132891,7001,132
2017-12-271,0771,1331,0741,126514,9001,126
2017-12-261,0801,0821,0561,076220,2001,076
2017-12-251,0781,0801,0461,080234,3001,080
2017-12-221,0681,0721,0391,065339,9001,065
2017-12-211,0311,0591,0231,059309,5001,059
2017-12-201,0361,0401,0031,023346,9001,023
2017-12-191,0471,0711,0171,036574,7001,036
2017-12-181,0591,0951,0341,0441,065,7001,044
2017-12-151,0231,0329831,016902,8001,016
2017-12-149831,0239781,007668,5001,007
2017-12-13985987963980306,500980
2017-12-129941,011978982448,200982
2017-12-111,0011,020990994377,200994
2017-12-081,0271,0389881,001527,7001,001
2017-12-071,0291,0441,0231,023262,6001,023
2017-12-061,0481,0711,0031,010466,5001,010
2017-12-051,0581,0681,0301,051345,1001,051
2017-12-041,0981,0981,0521,056392,4001,056
2017-12-011,1031,1081,0741,082348,1001,082
2017-11-301,1261,1271,0721,100588,2001,100
2017-11-291,1891,1911,0951,130604,4001,130
2017-11-281,1861,1991,1421,189318,5001,189
2017-11-271,2241,2451,1401,205811,2001,205
2017-11-241,0881,2341,0881,2281,125,0001,228
2017-11-221,0821,1171,0741,102574,8001,102
2017-11-211,0601,0751,0381,073386,1001,073
2017-11-201,0991,0991,0401,067522,2001,067
2017-11-171,0701,0951,0461,075453,6001,075
2017-11-161,0291,1031,0171,044564,8001,044
2017-11-151,0401,0651,0011,035717,7001,035
2017-11-131,1331,1501,0771,101708,8001,101
2017-11-101,0381,1891,0311,1633,017,5001,163
2017-11-091,0681,0681,0531,0681,608,7001,068
2017-11-08918918918918153,900918
2017-11-07777779742768361,000768
2017-11-06793794778789114,300789
2017-11-02774793770788160,900788
2017-11-0176877276577282,300772
2017-10-31760768757764103,400764
2017-10-30743767743761192,100761
2017-10-2773874573674362,500743
2017-10-2673273972973881,200738
2017-10-2572773172472676,200726
2017-10-2472772972072683,900726
2017-10-2373073172572986,200729
2017-10-20731732721723128,600723
2017-10-1973673673073380,800733
2017-10-1873773873273657,900736
2017-10-1773573973273792,600737
2017-10-1674474473573872,700738
2017-10-1373974373274369,600743
2017-10-1273674073373744,500737
2017-10-1173874073073557,500735
2017-10-1073474373174055,400740
2017-10-0673974373173367,800733
2017-10-0574174773473878,600738
2017-10-0474475073874464,600744
2017-10-0374575473774178,100741
2017-10-0274074673774273,900742
2017-09-2974874973673759,000737
2017-09-28739749736748111,000748
2017-09-27720735716735118,400735
2017-09-2671871870971862,200718
2017-09-2571172670971897,700718
2017-09-22717718701711116,800711
2017-09-2172672771571976,400719
2017-09-2072473271872175,100721
2017-09-19722731718724146,000724
2017-09-1569871669871377,800713
2017-09-14712713691697159,700697
2017-09-13703718701709130,800709
2017-09-1269770569369995,000699
2017-09-1167969667968780,100687
2017-09-08680688669672106,100672
2017-09-0768768967568197,500681
2017-09-06677692663680170,400680
2017-09-05706710675677232,100677
2017-09-04717718702705137,100705
2017-09-01732732715717174,400717
2017-08-31716731716726125,400726
2017-08-30729731706715192,000715
2017-08-29732738723727149,200727
2017-08-28750753736741175,300741
2017-08-25765786752752265,700752
2017-08-24743774736766325,800766
2017-08-23727746727730320,600730
2017-08-22691718686716181,500716
2017-08-21684690674677126,200677
2017-08-18688688671674214,300674
2017-08-17698710688695138,900695
2017-08-1668369867769790,900697
2017-08-15681684666679194,900679
2017-08-14697697673675234,800675
2017-08-10701711698701158,600701
2017-08-09724724702707182,400707
2017-08-08727729718721188,500721
2017-08-07733741718718617,000718
2017-08-0480580579079877,900798
2017-08-0379980779080652,300806
2017-08-0277580477580183,900801
2017-08-01803803768772162,700772
2017-07-31820824789789162,200789
2017-07-28822839812818154,000818
2017-07-2783083081582197,900821
2017-07-26828848817825136,500825
2017-07-25820831817830106,000830
2017-07-2480681480281460,700814
2017-07-2179580779580458,500804
2017-07-2079380279379746,000797
2017-07-1978780278679159,500791
2017-07-18823823783787223,500787
2017-07-14782824781824179,000824
2017-07-1378478477278253,900782
2017-07-1278278477478152,800781
2017-07-1177478377478123,400781
2017-07-1078278577377385,100773
2017-07-0778678977877953,100779
2017-07-06785794781787108,100787
2017-07-05777796776785114,500785
2017-07-04797804767770139,700770
2017-07-0377779577579292,700792
2017-06-30780781766771145,700771
2017-06-2978179378178791,300787
2017-06-28822822773773232,300773
2017-06-2784384682682889,800828
2017-06-2685185184084271,900842
2017-06-23865875834836151,700836
2017-06-22837883834865400,600865
2017-06-21793837791832298,300832
2017-06-2079580179079585,100795
2017-06-1978480078479569,400795
2017-06-16781808779786124,300786
2017-06-1578980077977978,800779
2017-06-14799811787789104,700789
2017-06-13779797777797103,600797
2017-06-12808815785787125,400787
2017-06-09780814777805238,000805
2017-06-0877478477077586,200775
2017-06-0775177275177089,600770
2017-06-06769772753755123,100755
2017-06-05770780766772150,000772
2017-06-02787790771772153,400772
2017-06-01769795764790198,100790
2017-05-31770778763771223,500771
2017-05-30811811786791126,900791
2017-05-29815826805809163,600809
2017-05-26811820802809121,800809
2017-05-25834834800807195,000807
2017-05-24820842819835264,300835
2017-05-23800814782812141,400812
2017-05-22820821785790200,100790
2017-05-19785820785809476,900809
2017-05-18725777725775396,800775
2017-05-17741747732739132,900739
2017-05-16717748717744207,800744
2017-05-15717722701716173,500716
2017-05-12753753723727199,300727
2017-05-11756780737752962,300752
2017-05-107017517007511,059,500751
2017-05-09649655642651132,000651
2017-05-08645648636645139,000645
2017-05-02628635623629124,900629
2017-05-0161062560462482,600624
2017-04-2861862061061468,100614
2017-04-2761361759861598,200615
2017-04-26596616593614164,500614
2017-04-2558159157758877,400588
2017-04-2458758757757963,000579
2017-04-2157358856957895,500578
2017-04-2058358356656792,400567
2017-04-1957458357057860,600578
2017-04-18572585572574100,200574
2017-04-1757157756057057,500570
2017-04-1456557956157269,000572
2017-04-13557577555569109,300569
2017-04-12590591556567207,900567
2017-04-1160260659659892,100598
2017-04-1059261559261298,200612
2017-04-07602614595601124,200601
2017-04-06621627595600181,900600
2017-04-05611633611628131,800628
2017-04-04648648610618268,200618
2017-04-03685695651654389,100654
2017-03-316346826246771,098,900677
2017-03-30618619601604154,200604
2017-03-29625629617620152,100620
2017-03-28624630619630200,400630
2017-03-27628630619628120,700628
2017-03-2462663562663490,600634
2017-03-2363863962362591,400625
2017-03-22644648633635159,900635
2017-03-21652659637658229,500658
2017-03-1766766765465590,000655
2017-03-16654672652670118,300670
2017-03-15678678659662205,600662
2017-03-1468069068068297,500682
2017-03-13693693673676139,100676
2017-03-10699703688693143,400693
2017-03-09671702671696216,000696
2017-03-08690698673680333,700680
2017-03-07710716692702172,500702
2017-03-06717724707709205,600709
2017-03-03680706680704233,200704
2017-03-02682690675680152,800680
2017-03-01680683666675248,100675
2017-02-28662693661678414,500678
2017-02-27639656638656310,300656
2017-02-24635638628636147,200636
2017-02-23625641621638262,400638
2017-02-22625625615620177,600620
2017-02-21613621610621147,200621
2017-02-20610615606610130,500610
2017-02-17593609589608205,000608
2017-02-1659559858959274,100592
2017-02-15600603591592145,400592
2017-02-14594600590597174,500597
2017-02-13594601586590171,700590
2017-02-10576588576587191,900587
2017-02-09574576561569105,600569
2017-02-08581581570574149,500574
2017-02-07583586578580134,500580
2017-02-06576588573584203,800584
2017-02-03574583568582128,900582
2017-02-02581585577579119,000579
2017-02-01580581566578127,700578
2017-01-31579588572580188,100580
2017-01-30560590558579451,000579
2017-01-27548556546555112,500555
2017-01-2654754854054592,000545
2017-01-2554054252953678,200536
2017-01-2453253452653273,000532
2017-01-2353153552453141,700531
2017-01-2053053652953143,500531
2017-01-19520538520534106,700534
2017-01-1853053552452985,500529
2017-01-17546546527533125,300533
2017-01-1655655954654883,800548
2017-01-13557564553556137,300556
2017-01-12562568554562124,600562
2017-01-11563570561567203,500567
2017-01-10551564546563180,800563
2017-01-06546552542547185,600547
2017-01-05540556536547240,400547
2017-01-04514547512542321,300542

分割・併合履歴 : [2004-09-27]1株→3株