[6927 東証1部] ヘリオス テクノ ホールディング 日足 時系列データ

[6927 東証1部] ヘリオス テクノ ホールディング (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-08460.00467.00460.00467.0012070055884100
2016-12-07452.00459.00452.00459.009060041415400
2016-12-06456.00457.00452.00453.005550025226300
2016-12-05450.00455.00449.00455.006810030809000
2016-12-02443.00451.00443.00450.0012100054234300
2016-12-01447.00448.00443.00445.007550033707300
2016-11-30445.00446.00442.00445.003970017638600
2016-11-29447.00448.00441.00447.002950013134800
2016-11-28449.00449.00438.00448.005880026099600
2016-11-25450.00451.00445.00448.005350023973500
2016-11-24450.00453.00446.00447.005450024478400
2016-11-22449.00449.00442.00449.004130018473600
2016-11-21441.00449.00439.00449.006440028632300
2016-11-18441.00443.00435.00436.006260027552900
2016-11-17440.00441.00437.00441.005070022286000
2016-11-16439.00440.00435.00440.006600028923700
2016-11-15439.00439.00435.00438.004470019545700
2016-11-14433.00438.00432.00436.007750033742200
2016-11-11429.00433.00427.00430.008940038427000
2016-11-10422.00427.00418.00426.009520040208000
2016-11-09428.00429.00400.00408.0010340043019500
2016-11-08430.00430.00426.00428.004540019417200
2016-11-07425.00428.00421.00426.009830041784800
2016-11-04406.00417.00406.00414.004130017014900
2016-11-02415.00420.00406.00411.006840028300900
2016-11-01420.00420.00414.00417.004870020283300
2016-10-31417.00420.00417.00419.004940020675500
2016-10-28418.00419.00415.00417.0011720048890900
2016-10-27416.00418.00413.00416.004380018204500
2016-10-26414.00417.00413.00417.003260013552600
2016-10-25412.00417.00411.00414.003200013251400
2016-10-24415.00415.00411.00413.00171007078600
2016-10-21415.00415.00408.00413.004320017805700
2016-10-20415.00417.00409.00413.006860028344000
2016-10-19400.00416.00398.00413.0013760056057800
2016-10-18399.00400.00395.00399.004400017491000
2016-10-17397.00400.00396.00397.003960015772000
2016-10-14397.00397.00393.00395.00230009093800
2016-10-13389.00400.00389.00399.006170024482100
2016-10-12394.00395.00385.00390.006040023521400
2016-10-11396.00404.00393.00396.0010130040397100
2016-10-07390.00399.00387.00398.0017570069196700
2016-10-06378.00380.00377.00380.00208007881900
2016-10-05378.00379.00375.00377.003660013795600
2016-10-04375.00377.00373.00377.003290012362500
2016-10-03378.00379.00373.00375.004790018031500
2016-09-30379.00381.00377.00379.002950011187900
2016-09-29381.00382.00380.00381.00186007075600
2016-09-28384.00384.00378.00381.00197007496000
2016-09-27383.00384.00378.00383.003930014988700
2016-09-26382.00383.00379.00383.002930011174600
2016-09-23371.00382.00371.00382.006080022967300
2016-09-21373.00375.00370.00375.00234008721600
2016-09-20371.00373.00369.00372.003060011367800
2016-09-16370.00372.00369.00372.00234008667900
2016-09-15370.00370.00366.00368.00236008676000
2016-09-14369.00372.00366.00371.00223008250800
2016-09-13371.00373.00368.00372.003290012191300
2016-09-12365.00373.00362.00371.005060018610700
2016-09-09359.00369.00357.00369.0013220047888400
2016-09-08357.00364.00357.00359.006380022854300
2016-09-07355.00358.00354.00358.00163005808500
2016-09-06358.00358.00356.00356.00183006538000
2016-09-05358.00359.00356.00357.003670013125800
2016-09-02352.00359.00352.00358.00184006544900
2016-09-01350.00357.00350.00357.00191006748700
2016-08-31350.00351.00347.00350.00237008274700
2016-08-30349.00349.00348.00349.0059002055700
2016-08-29351.00351.00346.00349.00132004594600
2016-08-26348.00349.00346.00348.0086002989000
2016-08-25348.00350.00348.00350.0072002517200
2016-08-24348.00351.00340.00348.00199006910700
2016-08-23350.00350.00347.00348.00139004844700
2016-08-22348.00351.00346.00348.00179006237900
2016-08-19350.00350.00346.00349.00170005924300
2016-08-18351.00353.00350.00350.0088003085800
2016-08-17350.00354.00349.00351.00216007575000
2016-08-16357.00357.00354.00354.00149005289100
2016-08-15355.00357.00354.00356.0071002526700
2016-08-12359.00359.00356.00357.0082002933600
2016-08-10359.00360.00354.00358.00219007816600
2016-08-09361.00364.00357.00359.006950025082800
2016-08-08347.00363.00345.00358.0013400047595700
2016-08-05333.00337.00332.00332.003590011970100
2016-08-04334.00337.00333.00336.00225007525400
2016-08-03335.00338.00333.00334.00264008847400
2016-08-02346.00346.00338.00338.00276009407600
2016-08-01345.00347.00340.00342.003170010864800
2016-07-29347.00349.00341.00348.00218007519500
2016-07-28347.00349.00344.00345.00200006915500
2016-07-27344.00348.00342.00347.003200011045800
2016-07-26346.00348.00342.00344.00189006512100
2016-07-25348.00350.00342.00348.003900013458400
2016-07-22349.00350.00346.00348.00147005108500
2016-07-21351.00354.00348.00351.002880010100600
2016-07-20350.00352.00344.00348.00166005765400
2016-07-19347.00354.00338.00352.003380011719400
2016-07-15351.00352.00348.00350.00167005848000
2016-07-14354.00354.00349.00349.00140004907900
2016-07-13354.00356.00350.00352.00206007266900
2016-07-12345.00350.00344.00350.00257008934900
2016-07-11331.00345.00331.00341.003320011303000
2016-07-08333.00336.00331.00331.00162005391400
2016-07-07337.00341.00333.00333.00278009342000
2016-07-06345.00345.00336.00337.00222007527900
2016-07-05340.00343.00337.00342.002980010129800
2016-07-04332.00337.00331.00337.00217007254400
2016-07-01336.00339.00331.00333.004940016584400
2016-06-30336.00338.00335.00336.00192006467300
2016-06-29331.00336.00330.00335.003740012456100
2016-06-28330.00334.00322.00330.004880016080900
2016-06-27334.00336.00328.00330.005580018460500
2016-06-24351.00351.00325.00334.006250021069400
2016-06-23353.00353.00348.00351.00102003572600
2016-06-22355.00355.00348.00353.00129004543100
2016-06-21354.00354.00350.00354.00105003704100
2016-06-20354.00354.00352.00353.0085003001300
2016-06-17351.00353.00347.00349.00173006046000
2016-06-16356.00356.00346.00348.005190018208800
2016-06-15355.00359.00353.00353.00273009697400
2016-06-14359.00363.00352.00355.003700013211100
2016-06-13361.00366.00359.00359.005420019609800
2016-06-10365.00368.00362.00363.005870021399700
2016-06-09366.00373.00365.00370.004520016628400
2016-06-08365.00368.00365.00368.00148005432200
2016-06-07366.00369.00362.00367.00200007328300
2016-06-06365.00367.00363.00367.00261009535700
2016-06-03364.00368.00364.00368.00164006009900
2016-06-02366.00369.00365.00365.00221008102600
2016-06-01367.00371.00366.00369.00183006749900
2016-05-31369.00370.00366.00370.003490012844300
2016-05-30363.00368.00363.00367.005310019360800
2016-05-27367.00367.00361.00364.00250009109500
2016-05-26369.00370.00363.00365.00201007360000
2016-05-25372.00372.00364.00366.002970010919300
2016-05-24370.00370.00361.00370.00171006280300
2016-05-23370.00372.00368.00370.00218008068500
2016-05-20369.00372.00369.00370.00233008617500
2016-05-19369.00370.00367.00369.00150005523900
2016-05-18370.00371.00360.00365.003920014419200
2016-05-17370.00373.00365.00370.003420012635200
2016-05-16370.00373.00368.00369.003010011143900
2016-05-13373.00374.00368.00368.005480020314200
2016-05-12363.00371.00363.00371.006770024755200
2016-05-11366.00366.00362.00364.006260022827000
2016-05-10360.00363.00357.00359.009480034136900
2016-05-09352.00363.00345.00357.0021380075207700
2016-05-06373.00379.00369.00379.004070015211200
2016-05-02374.00374.00367.00369.005610020758500
2016-04-28386.00388.00376.00378.004590017573200
2016-04-27388.00388.00381.00382.00187007153200
2016-04-26389.00390.00383.00387.00165006374200
2016-04-25389.00391.00386.00389.00184007136900
2016-04-22386.00390.00386.00390.002680010405300
2016-04-21389.00390.00386.00389.00210008139200
2016-04-20384.00387.00381.00382.00236009064200
2016-04-19383.00386.00382.00384.00240009203900
2016-04-18379.00382.00376.00377.00256009688500
2016-04-15385.00388.00378.00386.004890018768200
2016-04-14376.00386.00376.00386.004250016286700
2016-04-13376.00381.00372.00378.005290019886200
2016-04-12368.00374.00368.00372.004190015599000
2016-04-11375.00375.00364.00370.003460012716900
2016-04-08359.00377.00358.00372.005880021694400
2016-04-07365.00370.00363.00367.004930018051900
2016-04-06371.00374.00365.00367.004330015971800
2016-04-05380.00381.00371.00374.004620017333700
2016-04-04380.00387.00378.00382.003060011687900
2016-04-01393.00393.00379.00380.007890030245500
2016-03-31395.00400.00394.00394.004070016160500
2016-03-30404.00406.00394.00395.009390037544400
2016-03-29403.00410.00402.00408.008790035710900
2016-03-28421.00423.00419.00423.007470031494100
2016-03-25418.00423.00417.00420.006710028186900
2016-03-24419.00420.00415.00416.005980024983600
2016-03-23417.00419.00414.00418.005590023282400
2016-03-22416.00418.00413.00418.004700019533100
2016-03-18418.00418.00408.00413.004140017072300
2016-03-17420.00424.00413.00414.003730015589400
2016-03-16420.00423.00416.00419.006940029061600
2016-03-15422.00426.00420.00422.005460023096700
2016-03-14420.00425.00419.00424.008100034137900
2016-03-11410.00418.00410.00418.004950020441200
2016-03-10413.00415.00410.00414.004150017142600
2016-03-09405.00407.00401.00406.004190016968300
2016-03-08410.00415.00405.00410.007210029518600
2016-03-07409.00417.00409.00409.0010080041632200
2016-03-04392.00407.00392.00404.008780035256100
2016-03-03385.00395.00385.00392.005510021531400
2016-03-02382.00384.00379.00383.008910034046800
2016-03-01374.00379.00374.00376.004120015500400
2016-02-29382.00383.00374.00374.008760033177400
2016-02-26384.00385.00378.00380.005260020055700
2016-02-25375.00383.00375.00382.004710017937400
2016-02-24375.00377.00370.00374.005190019402900
2016-02-23381.00385.00377.00377.007090026916700
2016-02-22379.00387.00379.00382.004710018026000
2016-02-19378.00380.00373.00379.004790018007400
2016-02-18384.00386.00378.00381.007130027284200
2016-02-17382.00387.00375.00378.004870018498300
2016-02-16373.00391.00372.00380.008370031957500
2016-02-15379.00379.00362.00374.008790032625600
2016-02-12362.00365.00351.00351.0016650059617500
2016-02-10382.00397.00371.00375.0011330042938600
2016-02-09386.00396.00385.00386.009090035292800
2016-02-08392.00405.00382.00402.009450037502000
2016-02-05398.00399.00391.00393.006950027492500
2016-02-04401.00405.00398.00402.008530034176400
2016-02-03413.00414.00402.00406.004150016869700
2016-02-02418.00420.00415.00417.004220017610500
2016-02-01417.00419.00415.00418.005720023838600
2016-01-29397.00410.00396.00410.007310029404400
2016-01-28398.00400.00396.00398.002550010157400
2016-01-27396.00403.00393.00400.004520018013800
2016-01-26397.00397.00392.00392.003830015115200
2016-01-25401.00404.00395.00397.006740026840000
2016-01-22375.00395.00375.00394.004500017299400
2016-01-21380.00390.00371.00371.0011760045054800
2016-01-20397.00398.00381.00381.007950030806200
2016-01-19390.00404.00388.00396.007170028304800
2016-01-18385.00395.00381.00394.008430032699200
2016-01-15405.00406.00394.00397.008400033506500
2016-01-14399.00402.00393.00401.007430029609800
2016-01-13405.00415.00405.00412.004890020095100
2016-01-12414.00414.00400.00400.009360037933200
2016-01-08419.00423.00411.00415.0011080046187900
2016-01-07427.00432.00420.00420.009510040304700
2016-01-06432.00433.00426.00427.005320022815100
2016-01-05426.00432.00424.00431.004610019757200
2016-01-04432.00439.00427.00428.007610032921900
2015-12-30433.00435.00427.00432.006410027615900
2015-12-29430.00432.00422.00430.004150017768800
2015-12-28422.00430.00422.00429.004200017905000
2015-12-25427.00432.00419.00420.0013660057924500
2015-12-24437.00439.00427.00427.0010450045229100
2015-12-22435.00440.00432.00438.009490041458800
2015-12-21432.00438.00431.00433.0010870047121200
2015-12-18443.00445.00437.00437.006800029966400
2015-12-17449.00449.00442.00443.006370028356300
2015-12-16444.00448.00437.00442.007060031196600
2015-12-15451.00453.00436.00439.008350037148100
2015-12-14441.00450.00441.00449.008580038312500
2015-12-11448.00458.00448.00452.008340037619700
2015-12-10458.00458.00442.00449.0013150059512100
2015-12-09467.00469.00461.00463.008430039126100
2015-12-08473.00475.00467.00473.008450039757600
2015-12-07470.00477.00469.00472.009370044318900
2015-12-04471.00474.00465.00467.0013290062403800
2015-12-03478.00482.00477.00479.0010180048763300
2015-12-02478.00484.00477.00477.0015680075394500

   ※ 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