[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 
2017-08-211392.001395.001368.001374.006420088472600
2017-08-181439.001439.001379.001409.0083900117860300
2017-08-171411.001439.001408.001439.005670080696700
2017-08-161388.001431.001377.001420.0071700101175200
2017-08-151366.001385.001354.001375.006320086481400
2017-08-141356.001383.001350.001363.005350072921400
2017-08-101396.001401.001352.001374.00100500137992300
2017-08-091466.001466.001394.001396.00127300179682300
2017-08-081461.001495.001433.001466.0093000136467300
2017-08-071468.001484.001431.001461.00143800209623200
2017-08-041360.001489.001360.001489.00252700365962100
2017-08-031395.001396.001361.001373.0081400111731300
2017-08-021381.001420.001380.001395.0073100102193200
2017-08-011429.001432.001381.001385.00205200286729700
2017-07-311451.001455.001430.001435.0085500123106600
2017-07-281458.001460.001450.001451.006120088990400
2017-07-271479.001482.001451.001451.00141700207314000
2017-07-261492.001500.001474.001474.0084800125866600
2017-07-251490.001500.001486.001491.004910073314100
2017-07-241509.001509.001485.001490.004360065064900
2017-07-211513.001517.001500.001512.004530068360900
2017-07-201517.001519.001503.001513.003320050265400
2017-07-191485.001510.001484.001510.004050060628000
2017-07-181518.001525.001478.001481.00109700163750300
2017-07-141528.001532.001518.001518.003700056370300
2017-07-131544.001545.001523.001524.004850074327800
2017-07-121536.001551.001534.001544.004660072062000
2017-07-111548.001560.001528.001535.0092400142748800
2017-07-101549.001566.001533.001540.0086700133577900
2017-07-071574.001575.001541.001548.00160600250608800
2017-07-061564.001576.001554.001569.006100095504000
2017-07-051560.001573.001550.001568.005950092697200
2017-07-041566.001584.001544.001577.00258700405575800
2017-07-031551.001569.001545.001562.00130800203514700
2017-06-301539.001545.001531.001539.004720072587600
2017-06-291542.001552.001530.001539.004470068732300
2017-06-281550.001552.001527.001540.005240080741000
2017-06-271535.001568.001533.001539.005910091336500
2017-06-261525.001549.001525.001536.0075500115981700
2017-06-231570.001573.001513.001522.00114500176709300
2017-06-221555.001579.001541.001569.00112400176430200
2017-06-211532.001553.001530.001536.0074100113762000
2017-06-201569.001569.001531.001531.0079300122363900
2017-06-191561.001564.001535.001559.006320098025700
2017-06-161576.001588.001555.001570.00110100173096100
2017-06-151526.001589.001509.001588.00349900547383300
2017-06-141531.001545.001506.001524.0074700113695100
2017-06-131481.001534.001481.001532.00156400237377600
2017-06-121492.001510.001474.001479.00109600163195300
2017-06-091487.001495.001475.001482.005510081690800
2017-06-081494.001500.001470.001485.004260063196200
2017-06-071475.001498.001469.001480.0085900127021800
2017-06-061500.001500.001481.001481.0094200140453000
2017-06-051537.001538.001500.001502.00122500184941200
2017-06-021522.001533.001516.001516.004370066539000
2017-06-011505.001518.001500.001515.005010075515400
2017-05-311511.001538.001507.001510.003850058265800
2017-05-301528.001550.001507.001515.0097800148623500
2017-05-291568.001580.001502.001554.006250096644400
2017-05-261588.001588.001553.001557.003210050290300
2017-05-251549.001580.001528.001575.006230096685000
2017-05-241562.001571.001524.001548.0080600124398700
2017-05-231570.001590.001558.001568.002270035591900
2017-05-221606.001606.001570.001570.004560071953600
2017-05-191614.001623.001581.001597.0094100150124100
2017-05-181550.001660.001534.001650.00107600172441000
2017-05-171640.001640.001601.001619.005450088055900
2017-05-161653.001657.001641.001643.002770045593400
2017-05-151669.001670.001646.001646.003130051837600
2017-05-121652.001668.001651.001653.001910031640100
2017-05-111695.001698.001650.001651.0070200117037700
2017-05-101680.001735.001680.001694.00117800201022700
2017-05-091699.001717.001680.001680.005690096336400
2017-05-081684.001701.001676.001699.0062100104845500
2017-05-021680.001681.001665.001675.002970049773700
2017-05-011678.001690.001651.001665.002350039258100
2017-04-281665.001676.001651.001674.002310038415200
2017-04-271647.001670.001645.001666.003060050640600
2017-04-261660.001669.001648.001655.004230070115500
2017-04-251645.001701.001621.001661.004780078988300
2017-04-241701.001709.001643.001651.0084900141372800
2017-04-211683.001746.001670.001725.00105300181198500
2017-04-201652.001661.001624.001653.002130034968900
2017-04-191610.001657.001610.001652.002690044016500
2017-04-181598.001650.001583.001650.0076200123143400
2017-04-171515.001626.001501.001562.003470054195200
2017-04-141600.001604.001541.001545.004450069826000
2017-04-131430.001650.001430.001589.00139800215798400
2017-04-121600.001603.001500.001524.00248600380395600
2017-04-111630.001630.001601.001614.00114100184053000
2017-04-101700.001705.001650.001654.0065600109653400
2017-04-071702.001716.001638.001700.00100400168918800
2017-04-061750.001752.001700.001720.0079000135896000
2017-04-051751.001770.001739.001764.003570062577300
2017-04-041788.001802.001748.001751.005590099027400
2017-04-031818.001818.001781.001806.004330077777600
2017-03-311811.001814.001786.001799.004410079481500
2017-03-301761.001825.001752.001812.00133100237903800
2017-03-291860.001863.001771.001787.00156100282000300
2017-03-281750.001786.001705.001770.0084900148237100
2017-03-271793.001800.001761.001763.003280058417700
2017-03-241814.001814.001777.001793.0058900105606700
2017-03-231802.001834.001794.001804.0061800111498300
2017-03-221801.001837.001801.001815.0067100121611200
2017-03-211815.001843.001815.001818.004820087950800
2017-03-171835.001850.001813.001815.0060000109633300
2017-03-161845.001850.001828.001841.004420081221900
2017-03-151850.001863.001840.001850.0065700121463800
2017-03-141875.001889.001865.001865.003830071628800
2017-03-131892.001919.001878.001878.0054900103881800
2017-03-101900.001923.001881.001921.0058600111804800
2017-03-091885.001897.001872.001873.004810090351600
2017-03-081896.001899.001887.001891.003510066403900
2017-03-071905.001917.001895.001896.004320082236200
2017-03-061910.001915.001891.001894.003820072592900
2017-03-031911.001925.001902.001913.003690070546600
2017-03-021936.001936.001903.001917.004530086746100
2017-03-011951.001951.001892.001917.00108600208701600
2017-02-281891.001925.001891.001921.0085800164109600
2017-02-271868.001886.001856.001877.0079300148146000
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

   ※ 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