[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 
2017-08-22691.00718.00686.00716.00181500127624000
2017-08-21684.00690.00674.00677.0012620085874700
2017-08-18688.00688.00671.00674.00214300145265900
2017-08-17698.00710.00688.00695.0013890096650600
2017-08-16683.00698.00677.00697.009090062681800
2017-08-15681.00684.00666.00679.00194900131402700
2017-08-14697.00697.00673.00675.00234800159658700
2017-08-10701.00711.00698.00701.00158600111274300
2017-08-09724.00724.00702.00707.00182400129750200
2017-08-08727.00729.00718.00721.00188500135789000
2017-08-07733.00741.00718.00718.00617000446371800
2017-08-04805.00805.00790.00798.007790062130600
2017-08-03799.00807.00790.00806.005230041777000
2017-08-02775.00804.00775.00801.008390066537800
2017-08-01803.00803.00768.00772.00162700126993700
2017-07-31820.00824.00789.00789.00162200129940300
2017-07-28822.00839.00812.00818.00154000127370500
2017-07-27830.00830.00815.00821.009790080461700
2017-07-26828.00848.00817.00825.00136500113498300
2017-07-25820.00831.00817.00830.0010600087233800
2017-07-24806.00814.00802.00814.006070049036700
2017-07-21795.00807.00795.00804.005850046909800
2017-07-20793.00802.00793.00797.004600036678200
2017-07-19787.00802.00786.00791.005950047315800
2017-07-18823.00823.00783.00787.00223500177386800
2017-07-14782.00824.00781.00824.00179000144862800
2017-07-13784.00784.00772.00782.005390041883400
2017-07-12782.00784.00774.00781.005280041181700
2017-07-11774.00783.00774.00781.002340018242900
2017-07-10782.00785.00773.00773.008510066116700
2017-07-07786.00789.00778.00779.005310041537900
2017-07-06785.00794.00781.00787.0010810084998300
2017-07-05777.00796.00776.00785.0011450090155900
2017-07-04797.00804.00767.00770.00139700108863400
2017-07-03777.00795.00775.00792.009270072817100
2017-06-30780.00781.00766.00771.00145700112590500
2017-06-29781.00793.00781.00787.009130071728500
2017-06-28822.00822.00773.00773.00232300183597400
2017-06-27843.00846.00826.00828.008980074866300
2017-06-26851.00851.00840.00842.007190060729600
2017-06-23865.00875.00834.00836.00151700129144000
2017-06-22837.00883.00834.00865.00400600346742900
2017-06-21793.00837.00791.00832.00298300245735700
2017-06-20795.00801.00790.00795.008510067712600
2017-06-19784.00800.00784.00795.006940055154900
2017-06-16781.00808.00779.00786.0012430098640600
2017-06-15789.00800.00779.00779.007880062107600
2017-06-14799.00811.00787.00789.0010470083260700
2017-06-13779.00797.00777.00797.0010360081560000
2017-06-12808.00815.00785.00787.0012540099857800
2017-06-09780.00814.00777.00805.00238000190571500
2017-06-08774.00784.00770.00775.008620067023600
2017-06-07751.00772.00751.00770.008960068412100
2017-06-06769.00772.00753.00755.0012310093535600
2017-06-05770.00780.00766.00772.00150000115886300
2017-06-02787.00790.00771.00772.00153400119396000
2017-06-01769.00795.00764.00790.00198100154608900
2017-05-31770.00778.00763.00771.00223500171911400
2017-05-30811.00811.00786.00791.00126900101084800
2017-05-29815.00826.00805.00809.00163600133684300
2017-05-26811.00820.00802.00809.0012180098967500
2017-05-25834.00834.00800.00807.00195000158371000
2017-05-24820.00842.00819.00835.00264300219818300
2017-05-23800.00814.00782.00812.00141400113237600
2017-05-22820.00821.00785.00790.00200100159764200
2017-05-19785.00820.00785.00809.00476900383444100
2017-05-18725.00777.00725.00775.00396800301305900
2017-05-17741.00747.00732.00739.0013290098231200
2017-05-16717.00748.00717.00744.00207800152952600
2017-05-15717.00722.00701.00716.00173500123875600
2017-05-12753.00753.00723.00727.00199300146478300
2017-05-11756.00780.00737.00752.00962300727638300
2017-05-10701.00751.00700.00751.001059500773703300
2017-05-09649.00655.00642.00651.0013200085643700
2017-05-08645.00648.00636.00645.0013900089319600
2017-05-02628.00635.00623.00629.0012490078620800
2017-05-01610.00625.00604.00624.008260051009200
2017-04-28618.00620.00610.00614.006810041830000
2017-04-27613.00617.00598.00615.009820059923800
2017-04-26596.00616.00593.00614.00164500100172800
2017-04-25581.00591.00577.00588.007740045353900
2017-04-24587.00587.00577.00579.006300036634100
2017-04-21573.00588.00569.00578.009550055559100
2017-04-20583.00583.00566.00567.009240052974900
2017-04-19574.00583.00570.00578.006060035086400
2017-04-18572.00585.00572.00574.0010020057726600
2017-04-17571.00577.00560.00570.005750032684700
2017-04-14565.00579.00561.00572.006900039462700
2017-04-13557.00577.00555.00569.0010930062266100
2017-04-12590.00591.00556.00567.00207900119046400
2017-04-11602.00606.00596.00598.009210055211000
2017-04-10592.00615.00592.00612.009820059556700
2017-04-07602.00614.00595.00601.0012420074933000
2017-04-06621.00627.00595.00600.00181900110083300
2017-04-05611.00633.00611.00628.0013180082488900
2017-04-04648.00648.00610.00618.00268200167838300
2017-04-03685.00695.00651.00654.00389100261283100
2017-03-31634.00682.00624.00677.001098900726203000
2017-03-30618.00619.00601.00604.0015420093890000
2017-03-29625.00629.00617.00620.0015210094707800
2017-03-28624.00630.00619.00630.00200400125195500
2017-03-27628.00630.00619.00628.0012070075482600
2017-03-24626.00635.00626.00634.009060057267900
2017-03-23638.00639.00623.00625.009140057550500
2017-03-22644.00648.00633.00635.00159900102158800
2017-03-21652.00659.00637.00658.00229500148422700
2017-03-17667.00667.00654.00655.009000059184800
2017-03-16654.00672.00652.00670.0011830078606400
2017-03-15678.00678.00659.00662.00205600137553000
2017-03-14680.00690.00680.00682.009750066598400
2017-03-13693.00693.00673.00676.0013910094477000
2017-03-10699.00703.00688.00693.0014340099557300
2017-03-09671.00702.00671.00696.00216000148355800
2017-03-08690.00698.00673.00680.00333700227407900
2017-03-07710.00716.00692.00702.00172500121203200
2017-03-06717.00724.00707.00709.00205600147101500
2017-03-03680.00706.00680.00704.00233200162581600
2017-03-02682.00690.00675.00680.00152800104176300
2017-03-01680.00683.00666.00675.00248100167158600
2017-02-28662.00693.00661.00678.00414500280321600
2017-02-27639.00656.00638.00656.00310300200879400
2017-02-24635.00638.00628.00636.0014720093352100
2017-02-23625.00641.00621.00638.00262400165821700
2017-02-22625.00625.00615.00620.00177600110111100
2017-02-21613.00621.00610.00621.0014720090714800
2017-02-20610.00615.00606.00610.0013050079653500
2017-02-17593.00609.00589.00608.00205000123429900
2017-02-16595.00598.00589.00592.007410043972600
2017-02-15600.00603.00591.00592.0014540086783300
2017-02-14594.00600.00590.00597.00174500104169100
2017-02-13594.00601.00586.00590.00171700101591900
2017-02-10576.00588.00576.00587.00191900111680300
2017-02-09574.00576.00561.00569.0010560060179400
2017-02-08581.00581.00570.00574.0014950085964700
2017-02-07583.00586.00578.00580.0013450078158600
2017-02-06576.00588.00573.00584.00203800118404700
2017-02-03574.00583.00568.00582.0012890074552900
2017-02-02581.00585.00577.00579.0011900069161700
2017-02-01580.00581.00566.00578.0012770073523400
2017-01-31579.00588.00572.00580.00188100108846300
2017-01-30560.00590.00558.00579.00451000259338000
2017-01-27548.00556.00546.00555.0011250062146700
2017-01-26547.00548.00540.00545.009200050134300
2017-01-25540.00542.00529.00536.007820041968900
2017-01-24532.00534.00526.00532.007300038683600
2017-01-23531.00535.00524.00531.004170022131800
2017-01-20530.00536.00529.00531.004350023185900
2017-01-19520.00538.00520.00534.0010670056437700
2017-01-18530.00535.00524.00529.008550045169600
2017-01-17546.00546.00527.00533.0012530066952400
2017-01-16556.00559.00546.00548.008380046186800
2017-01-13557.00564.00553.00556.0013730076585100
2017-01-12562.00568.00554.00562.0012460069953800
2017-01-11563.00570.00561.00567.00203500115241800
2017-01-10551.00564.00546.00563.00180800100697800
2017-01-06546.00552.00542.00547.00185600101529700
2017-01-05540.00556.00536.00547.00240400131474500
2017-01-04514.00547.00512.00542.00321300169498500
2016-12-30506.00513.00503.00510.0014320072859500
2016-12-29517.00518.00507.00510.0011750060175700
2016-12-28510.00520.00510.00519.00279700144331800
2016-12-27498.00503.00481.00501.0012700062838300
2016-12-26500.00502.00496.00499.009280046371000
2016-12-22497.00505.00485.00503.0017680087978600
2016-12-21520.00520.00492.00493.00246200125159800
2016-12-20482.00500.00482.00500.00334500165495000
2016-12-19470.00480.00468.00480.0017910085126300
2016-12-16463.00468.00460.00466.0011850055105300
2016-12-15466.00468.00457.00458.007950036636600
2016-12-14466.00468.00465.00468.004690021873700
2016-12-13465.00470.00461.00466.007360034263200
2016-12-12473.00475.00466.00467.007050033163900
2016-12-09468.00470.00464.00468.007750036183500
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

   ※ 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