[4593 東証マザーズ] ヘリオス 日足 時系列データ

[4593 東証マザーズ] ヘリオス (医薬品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-02-241880.001923.001861.001886.00112800213163000
2017-02-231985.002046.001871.001888.008704001697507700
2017-02-221875.001875.001831.001835.00130100240376800
2017-02-211885.001885.001854.001862.0057900107981100
2017-02-201870.001884.001870.001873.003390063606000
2017-02-171888.001900.001862.001866.00113600213038900
2017-02-161913.001913.001886.001900.0066800126593000
2017-02-151910.001915.001881.001898.0077800147570000
2017-02-141924.001930.001910.001915.003400065245800
2017-02-131924.001929.001908.001914.004030077284500
2017-02-101926.001950.001916.001924.003630069932000
2017-02-091910.001965.001902.001939.004670090525300
2017-02-081913.001921.001902.001902.003640069586700
2017-02-071917.001926.001883.001891.00127700242478000
2017-02-061957.001970.001910.001917.00102200196942200
2017-02-031971.002018.001967.001967.00110300219353500
2017-02-022100.002196.001946.001970.005804001199754100
2017-02-011917.001937.001876.001894.00197700375130800
2017-01-311971.001979.001929.001944.00112000217967400
2017-01-301985.002009.001970.001988.0082100163036100
2017-01-271998.002007.001988.001990.0087900175362400
2017-01-262015.002025.001996.001997.0081200162866300
2017-01-252018.002019.002005.002012.004230085011700
2017-01-242002.002009.002000.002002.004060081294700
2017-01-232004.002015.002004.002005.002760055377600
2017-01-202006.002020.002002.002004.002780055797200
2017-01-192010.002030.002004.002006.002920058788200
2017-01-182003.002019.002000.002009.004390088176800
2017-01-172027.002031.002001.002001.0080600161988000
2017-01-162031.002051.002027.002027.004490091540200
2017-01-132033.002063.002018.002038.0099900203553500
2017-01-122124.002124.002051.002052.00122500252371000
2017-01-112138.002147.002101.002101.0071200151099600
2017-01-102095.002115.002082.002100.0060900127781000
2017-01-062124.002124.002088.002094.00111200233655300
2017-01-052112.002147.002105.002136.0068600146122400
2017-01-042188.002188.002118.002123.00117900252730300
2016-12-302167.002169.002151.002168.0058200125988000
2016-12-292133.002187.002133.002168.0085800186287600
2016-12-282135.002185.002132.002160.0094200204038300
2016-12-272080.002184.002080.002179.00248600532568900
2016-12-262024.002073.002013.002068.0097400200575600
2016-12-222012.002019.001998.002005.0099700200000700
2016-12-212030.002039.002010.002022.0054800110754400
2016-12-202010.002067.001997.002040.0081600165535600
2016-12-192025.002028.002002.002008.004540091360900
2016-12-162050.002070.002017.002040.0086500176676500
2016-12-152050.002050.001982.002000.0071900144435100
2016-12-142028.002090.002028.002050.00196900407345600
2016-12-131912.002040.001911.002035.00264000526668500
2016-12-122061.002070.001912.001912.00369300724044700
2016-12-091950.002080.001900.002080.005690001132406900
2016-12-081846.001896.001821.001830.00128000236444600
2016-12-071901.001906.001861.001874.00110900208093500
2016-12-061901.001934.001901.001906.0055100105302800
2016-12-051894.001930.001894.001913.0058100111327500
2016-12-021914.001935.001889.001896.0070700134423600
2016-12-011910.001927.001900.001903.0063700121517200
2016-11-301929.001929.001901.001910.003680070338600
2016-11-291903.001937.001902.001914.003070058844100
2016-11-281901.001944.001901.001917.003090059259300
2016-11-251913.001919.001900.001901.005120097565800
2016-11-241941.001976.001915.001923.004990096285300
2016-11-221947.001964.001934.001954.003500068323900
2016-11-211950.001964.001934.001934.004050078934800
2016-11-181940.001953.001934.001940.003320064531400
2016-11-171943.001954.001916.001946.0054800106438800
2016-11-161874.001940.001860.001931.0062100118200100
2016-11-151861.001896.001851.001883.004070075984400
2016-11-141857.001900.001854.001873.004230079358700
2016-11-111902.001934.001865.001866.0067900128412200
2016-11-101900.001940.001844.001913.00156800294874100
2016-11-091812.001892.001700.001760.00232200413666000
2016-11-081942.001950.001885.001892.0072700138038300
2016-11-071960.001970.001919.001930.0068900133430800
2016-11-041900.001913.001881.001894.0081100153743400
2016-11-021960.001966.001910.001916.00101900196571400
2016-11-012012.002014.001958.001966.0095300188497600
2016-10-312035.002049.002001.002012.004420089199200
2016-10-282030.002090.002018.002059.00101400208269900
2016-10-271992.002004.001988.002000.003410068045400
2016-10-261998.002016.001994.002002.003810076265700
2016-10-252025.002025.001992.001998.0091700183506400
2016-10-242042.002053.002031.002040.0049900101931000
2016-10-212042.002108.002025.002069.00116000241021600
2016-10-202051.002053.002015.002042.0061100124272200
2016-10-192018.002068.002010.002052.00144700295341900
2016-10-181945.002025.001942.002012.00108700216243100
2016-10-171945.001961.001915.001930.005130099043000
2016-10-141965.001973.001943.001951.0061200119663800
2016-10-131950.001994.001936.001977.0083200163573500
2016-10-121993.002019.001980.001980.004530090438500
2016-10-112029.002048.002002.002003.0090800183732500
2016-10-072020.002055.001995.002000.0064400129280700
2016-10-062066.002066.002008.002018.00106800216968000
2016-10-052093.002112.002059.002076.0094500196762500
2016-10-042126.002190.002078.002133.00178800383814600
2016-10-032158.002165.002113.002119.0084300180225900
2016-09-302081.002167.002075.002153.00127900270908300
2016-09-292100.002128.002058.002115.00158700333166800
2016-09-282087.002098.002066.002091.0054800114454000
2016-09-272045.002092.002021.002087.0055600114838100
2016-09-262050.002092.002030.002053.0081400168451300
2016-09-232005.002055.002005.002039.0077800158603800
2016-09-211960.002025.001958.002019.00141600284431900
2016-09-201900.001994.001900.001977.00113000222200200
2016-09-161900.001942.001891.001937.0087800168322500
2016-09-151902.001937.001888.001904.0065100124073100
2016-09-141933.001951.001911.001920.0096200185615700
2016-09-131960.001998.001945.001979.00120600237927000
2016-09-121995.002008.001940.001943.00101900200355300
2016-09-091986.002019.001943.002019.00145400289221800
2016-09-081980.001980.001925.001948.0064100124945600
2016-09-071902.002000.001896.001995.00126800246893700
2016-09-061920.001930.001904.001923.005140098370100
2016-09-051918.001919.001877.001918.0092100174898700
2016-09-021977.001977.001902.001905.00121800234142600
2016-09-012038.002045.001963.001989.00199400399040400
2016-08-311854.001906.001827.001899.00128500239426400
2016-08-301760.001872.001759.001861.00162400297232500
2016-08-291930.001930.001742.001757.00268700482490300
2016-08-261959.001959.001875.001890.00124000235932800
2016-08-251987.001987.001936.001943.0056100109702300
2016-08-241968.001994.001956.001957.003760073916800
2016-08-231950.002016.001950.001988.0068400135745900
2016-08-221994.001994.001958.001961.004210082874800
2016-08-191975.002000.001951.001980.0070200138470200
2016-08-182010.002031.001967.001980.0076800153161100
2016-08-172059.002076.002012.002012.0060200122283000
2016-08-162115.002115.002023.002029.0068900141150800
2016-08-152100.002113.002083.002092.0088500185725200
2016-08-122016.002095.002007.002080.00123500253781700
2016-08-101956.001984.001927.001966.0060400118582800
2016-08-091960.001988.001908.001956.00112900220189300
2016-08-082000.002028.001950.001950.00231600457396300
2016-08-052127.002128.002012.002012.00203400416200100
2016-08-042105.002130.002036.002036.00185500384082600
2016-08-032235.002237.002101.002118.00270200579792500
2016-08-022250.002287.002214.002260.00170900385959100
2016-08-012130.002255.002120.002240.00267700591077600
2016-07-292050.002129.002005.002129.00197100404434900
2016-07-282012.002116.002001.002080.00305500629073600
2016-07-272215.002220.002082.002094.00220900471116000
2016-07-262112.002170.002071.002144.00131100278906300
2016-07-252147.002184.002050.002100.00148800316279900
2016-07-222150.002177.002085.002101.00150800318504300
2016-07-212200.002201.002160.002160.0097200211338700
2016-07-202167.002228.002160.002200.00112600246797900
2016-07-192300.002300.002150.002190.00282200619932800
2016-07-152350.002360.002261.002297.00340100780226400
2016-07-142340.002445.002226.002390.006224001465576100
2016-07-132226.002477.002202.002347.0016626003925454400
2016-07-122090.002128.002010.002026.00142100290389300
2016-07-112075.002135.002011.002060.00111500229326800
2016-07-082057.002067.001950.002000.00152000303522900
2016-07-072149.002180.002040.002040.00166300346366300
2016-07-062111.002170.002081.002149.00172500366744100
2016-07-052300.002300.002230.002240.00130400294346300
2016-07-042246.002300.002233.002300.00203600462662000
2016-07-012226.002249.002188.002221.00196400436804900
2016-06-302245.002260.002187.002216.00332000740076200
2016-06-292200.002247.002145.002165.00340600745699200
2016-06-281966.002180.001956.002138.00254800528295700
2016-06-271886.002065.001873.002021.00238700476497400
2016-06-242085.002099.001677.001925.005675001093064600
2016-06-232006.002068.001980.002055.00223400449578400
2016-06-222106.002134.002018.002056.00220300454810600
2016-06-212170.002181.002103.002126.00210400450330400
2016-06-202053.002220.002039.002160.00302300646664000
2016-06-172150.002166.001983.002031.00325700671020100
2016-06-162194.002290.002012.002024.005548001187930200
2016-06-152138.002259.002080.002167.006875001481755700
2016-06-142420.002421.002050.002166.0010644002354893700
2016-06-132549.002647.002460.002542.0012086003114362300
2016-06-102600.002656.002495.002531.0011799003022192400
2016-06-092400.002669.002365.002600.0036389009309491200
2016-06-082401.002444.002170.002200.0022426005210266700
2016-06-072301.002301.002251.002301.006286001444753100
2016-06-061891.001938.001882.001901.00224600429183200
2016-06-031900.001948.001845.001873.00213300399177500
2016-06-021890.001959.001789.001905.00326900614485800
2016-06-011949.001983.001876.001894.00156200300885400
2016-05-311957.001987.001924.001960.00292200569617500
2016-05-301906.001959.001876.001926.00228900439520500
2016-05-271880.001931.001838.001891.00219900414157400
2016-05-261872.001923.001750.001900.00413900764546000
2016-05-251960.001994.001923.001930.00263200514977800
2016-05-242043.002049.001878.001960.005687001115250100
2016-05-231959.002046.001920.002044.009416001872963600
2016-05-201735.001880.001726.001858.00480300872582700
2016-05-191720.001729.001668.001722.00223100379938500
2016-05-181730.001777.001594.001640.006899001159128100
2016-05-171640.001670.001600.001613.00228800371276700
2016-05-161650.001725.001644.001652.00200500337845400
2016-05-131688.001688.001600.001633.00220600360875900
2016-05-121680.001754.001660.001712.00265600455804200
2016-05-111747.001763.001717.001720.00166700288956800
2016-05-101798.001799.001715.001738.00190300333584700
2016-05-091720.001795.001680.001770.00275900480114900
2016-05-061690.001720.001638.001717.00154200258380200
2016-05-021601.001693.001600.001690.00191600317720600
2016-04-281686.001689.001570.001656.00267400436220600
2016-04-271680.001698.001603.001672.00316200523948800
2016-04-261820.001821.001641.001663.00516000881671300
2016-04-251800.001882.001790.001836.00287300526395900
2016-04-221917.001920.001772.001783.00469100855585600
2016-04-211940.001949.001878.001899.00426100814535200
2016-04-201831.001948.001796.001888.009043001708646800
2016-04-191756.001875.001742.001846.008016001448681200
2016-04-181660.001752.001640.001738.00533000913309700
2016-04-151690.001727.001635.001675.00400500670744200
2016-04-141750.001764.001680.001697.00575300990833100
2016-04-131650.001747.001600.001717.007956001339966800
2016-04-121739.001748.001521.001566.006465001063542700
2016-04-111720.001730.001662.001719.006198001055787300
2016-04-081616.001690.001579.001683.00535700883820200
2016-04-071544.001650.001544.001624.00502300811776300
2016-04-061590.001655.001531.001544.009788001559780300
2016-04-051600.001628.001494.001529.00349500546635900
2016-04-041500.001606.001464.001595.00440300692304900
2016-04-011579.001585.001461.001496.00345700525008800
2016-03-311590.001620.001551.001553.00283500447250400
2016-03-301500.001584.001493.001574.00361900562702000
2016-03-291490.001500.001451.001493.00131800194473100
2016-03-281477.001510.001461.001483.00126500188731800
2016-03-251488.001511.001472.001483.00143400213997200
2016-03-241415.001460.001374.001439.00221800313929900
2016-03-231502.001535.001445.001451.00216400321098900
2016-03-221447.001517.001445.001492.00285500426835000
2016-03-181465.001499.001381.001455.00455300654134700
2016-03-171549.001640.001455.001495.0011353001783616300
2016-03-161480.001535.001461.001497.00582100876766900
2016-03-151400.001525.001399.001458.009925001446983500
2016-03-141419.001430.001330.001334.00509800705792500
2016-03-111281.001438.001281.001376.00697100952252400
2016-03-101300.001339.001265.001284.00192200249747000
2016-03-091235.001288.001235.001265.0089600112827100
2016-03-081310.001310.001237.001265.00145500183975100
2016-03-071238.001335.001231.001307.00295000379019800
2016-03-041238.001239.001200.001228.00134500164461100
2016-03-031173.001240.001173.001226.00174700211805400
2016-03-021162.001188.001162.001172.004440052235800
2016-03-011170.001180.001138.001151.003980046129700
2016-02-291181.001200.001170.001170.007020083118000
2016-02-261200.001206.001174.001176.004350051519900
2016-02-251180.001219.001177.001187.0093400111583800
2016-02-241201.001223.001188.001195.00118000141894300
2016-02-231250.001290.001205.001239.00378000465771900
2016-02-221118.001179.001075.001152.00161400180161100
2016-02-191115.001134.001060.001088.00250700273150200

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog