6927 ヘリオス テクノ ホールディング(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 1,360 | 1,378 | 1,355 | 1,377 | 58,300 | 1,377 |
| 2005-12-29 | 1,310 | 1,347 | 1,307 | 1,340 | 68,600 | 1,340 |
| 2005-12-28 | 1,215 | 1,300 | 1,215 | 1,274 | 92,000 | 1,274 |
| 2005-12-27 | 1,215 | 1,225 | 1,213 | 1,213 | 32,800 | 1,213 |
| 2005-12-26 | 1,230 | 1,238 | 1,212 | 1,214 | 34,400 | 1,214 |
| 2005-12-22 | 1,220 | 1,238 | 1,215 | 1,230 | 36,200 | 1,230 |
| 2005-12-21 | 1,200 | 1,219 | 1,200 | 1,209 | 34,200 | 1,209 |
| 2005-12-20 | 1,172 | 1,197 | 1,161 | 1,196 | 38,600 | 1,196 |
| 2005-12-19 | 1,200 | 1,201 | 1,170 | 1,179 | 73,900 | 1,179 |
| 2005-12-16 | 1,221 | 1,230 | 1,201 | 1,210 | 54,600 | 1,210 |
| 2005-12-15 | 1,255 | 1,260 | 1,240 | 1,240 | 31,500 | 1,240 |
| 2005-12-14 | 1,270 | 1,271 | 1,260 | 1,265 | 31,400 | 1,265 |
| 2005-12-13 | 1,283 | 1,283 | 1,270 | 1,280 | 26,400 | 1,280 |
| 2005-12-12 | 1,282 | 1,290 | 1,275 | 1,284 | 37,000 | 1,284 |
| 2005-12-09 | 1,265 | 1,279 | 1,252 | 1,277 | 17,100 | 1,277 |
| 2005-12-08 | 1,271 | 1,275 | 1,242 | 1,245 | 43,800 | 1,245 |
| 2005-12-07 | 1,305 | 1,309 | 1,260 | 1,278 | 48,100 | 1,278 |
| 2005-12-06 | 1,253 | 1,305 | 1,232 | 1,300 | 76,100 | 1,300 |
| 2005-12-05 | 1,286 | 1,286 | 1,243 | 1,249 | 93,100 | 1,249 |
| 2005-12-02 | 1,325 | 1,325 | 1,277 | 1,281 | 106,600 | 1,281 |
| 2005-12-01 | 1,384 | 1,384 | 1,326 | 1,333 | 38,500 | 1,333 |
| 2005-11-30 | 1,391 | 1,393 | 1,260 | 1,380 | 79,200 | 1,380 |
| 2005-11-29 | 1,408 | 1,408 | 1,389 | 1,391 | 36,400 | 1,391 |
| 2005-11-28 | 1,382 | 1,406 | 1,382 | 1,404 | 72,600 | 1,404 |
| 2005-11-25 | 1,401 | 1,409 | 1,330 | 1,373 | 103,500 | 1,373 |
| 2005-11-24 | 1,372 | 1,424 | 1,355 | 1,400 | 178,800 | 1,400 |
| 2005-11-22 | 1,273 | 1,334 | 1,267 | 1,328 | 155,600 | 1,328 |
| 2005-11-21 | 1,201 | 1,265 | 1,201 | 1,243 | 102,000 | 1,243 |
| 2005-11-18 | 1,199 | 1,213 | 1,171 | 1,175 | 66,200 | 1,175 |
| 2005-11-17 | 1,260 | 1,272 | 1,180 | 1,185 | 168,600 | 1,185 |
| 2005-11-16 | 1,250 | 1,284 | 1,230 | 1,245 | 315,000 | 1,245 |
| 2005-11-15 | 1,116 | 1,234 | 1,112 | 1,230 | 322,400 | 1,230 |
| 2005-11-14 | 1,075 | 1,085 | 1,056 | 1,076 | 81,800 | 1,076 |
| 2005-11-11 | 1,077 | 1,077 | 1,053 | 1,075 | 70,800 | 1,075 |
| 2005-11-10 | 1,100 | 1,100 | 1,075 | 1,075 | 55,400 | 1,075 |
| 2005-11-09 | 1,125 | 1,125 | 1,094 | 1,098 | 81,700 | 1,098 |
| 2005-11-08 | 1,168 | 1,168 | 1,117 | 1,122 | 65,900 | 1,122 |
| 2005-11-07 | 1,190 | 1,190 | 1,151 | 1,161 | 68,100 | 1,161 |
| 2005-11-04 | 1,161 | 1,185 | 1,161 | 1,170 | 57,800 | 1,170 |
| 2005-11-02 | 1,167 | 1,169 | 1,155 | 1,157 | 44,600 | 1,157 |
| 2005-11-01 | 1,167 | 1,168 | 1,160 | 1,163 | 7,900 | 1,163 |
| 2005-10-31 | 1,166 | 1,176 | 1,150 | 1,151 | 67,600 | 1,151 |
| 2005-10-28 | 1,156 | 1,177 | 1,155 | 1,165 | 28,200 | 1,165 |
| 2005-10-27 | 1,165 | 1,170 | 1,155 | 1,166 | 48,900 | 1,166 |
| 2005-10-26 | 1,140 | 1,181 | 1,140 | 1,175 | 69,200 | 1,175 |
| 2005-10-25 | 1,169 | 1,169 | 1,100 | 1,123 | 95,400 | 1,123 |
| 2005-10-24 | 1,239 | 1,315 | 1,159 | 1,174 | 194,100 | 1,174 |
| 2005-10-21 | 1,365 | 1,405 | 1,351 | 1,355 | 28,300 | 1,355 |
| 2005-10-20 | 1,410 | 1,410 | 1,360 | 1,366 | 15,600 | 1,366 |
| 2005-10-19 | 1,398 | 1,415 | 1,398 | 1,405 | 12,300 | 1,405 |
| 2005-10-18 | 1,444 | 1,450 | 1,380 | 1,400 | 42,500 | 1,400 |
| 2005-10-17 | 1,350 | 1,410 | 1,347 | 1,410 | 38,500 | 1,410 |
| 2005-10-14 | 1,353 | 1,360 | 1,348 | 1,348 | 25,400 | 1,348 |
| 2005-10-13 | 1,383 | 1,383 | 1,351 | 1,369 | 19,500 | 1,369 |
| 2005-10-12 | 1,401 | 1,401 | 1,383 | 1,389 | 27,700 | 1,389 |
| 2005-10-11 | 1,438 | 1,440 | 1,364 | 1,400 | 35,300 | 1,400 |
| 2005-10-07 | 1,436 | 1,446 | 1,432 | 1,438 | 5,100 | 1,438 |
| 2005-10-06 | 1,456 | 1,456 | 1,438 | 1,450 | 20,200 | 1,450 |
| 2005-10-05 | 1,489 | 1,493 | 1,451 | 1,451 | 27,900 | 1,451 |
| 2005-10-04 | 1,501 | 1,510 | 1,455 | 1,485 | 45,200 | 1,485 |
| 2005-10-03 | 1,500 | 1,507 | 1,490 | 1,497 | 32,400 | 1,497 |
| 2005-09-30 | 1,450 | 1,474 | 1,430 | 1,465 | 92,700 | 1,465 |
| 2005-09-29 | 1,397 | 1,425 | 1,333 | 1,424 | 144,200 | 1,424 |
| 2005-09-28 | 1,462 | 1,470 | 1,391 | 1,399 | 190,200 | 1,399 |
| 2005-09-27 | 1,517 | 1,531 | 1,471 | 1,477 | 159,000 | 1,477 |
| 2005-09-26 | 1,595 | 1,595 | 1,551 | 1,551 | 127,400 | 1,551 |
| 2005-09-22 | 1,623 | 1,623 | 1,583 | 1,592 | 63,600 | 1,592 |
| 2005-09-21 | 1,659 | 1,660 | 1,621 | 1,621 | 90,700 | 1,621 |
| 2005-09-20 | 1,645 | 1,649 | 1,626 | 1,649 | 82,500 | 1,649 |
| 2005-09-16 | 1,621 | 1,621 | 1,602 | 1,619 | 32,300 | 1,619 |
| 2005-09-15 | 1,621 | 1,627 | 1,590 | 1,595 | 73,500 | 1,595 |
| 2005-09-14 | 1,554 | 1,629 | 1,551 | 1,610 | 82,100 | 1,610 |
| 2005-09-13 | 1,555 | 1,556 | 1,550 | 1,554 | 40,000 | 1,554 |
| 2005-09-12 | 1,578 | 1,580 | 1,551 | 1,558 | 96,500 | 1,558 |
| 2005-09-09 | 1,576 | 1,576 | 1,561 | 1,567 | 32,000 | 1,567 |
| 2005-09-08 | 1,596 | 1,597 | 1,560 | 1,580 | 57,800 | 1,580 |
| 2005-09-07 | 1,602 | 1,605 | 1,595 | 1,597 | 23,000 | 1,597 |
| 2005-09-06 | 1,620 | 1,620 | 1,595 | 1,597 | 39,900 | 1,597 |
| 2005-09-05 | 1,594 | 1,620 | 1,594 | 1,602 | 33,100 | 1,602 |
| 2005-09-02 | 1,605 | 1,607 | 1,590 | 1,594 | 77,500 | 1,594 |
| 2005-09-01 | 1,624 | 1,624 | 1,607 | 1,609 | 50,000 | 1,609 |
| 2005-08-31 | 1,630 | 1,632 | 1,622 | 1,622 | 40,600 | 1,622 |
| 2005-08-30 | 1,635 | 1,639 | 1,625 | 1,632 | 30,400 | 1,632 |
| 2005-08-29 | 1,630 | 1,632 | 1,625 | 1,627 | 31,800 | 1,627 |
| 2005-08-26 | 1,630 | 1,639 | 1,625 | 1,626 | 43,900 | 1,626 |
| 2005-08-25 | 1,625 | 1,633 | 1,620 | 1,622 | 43,400 | 1,622 |
| 2005-08-24 | 1,651 | 1,654 | 1,618 | 1,620 | 97,700 | 1,620 |
| 2005-08-23 | 1,662 | 1,670 | 1,646 | 1,647 | 69,500 | 1,647 |
| 2005-08-22 | 1,673 | 1,679 | 1,654 | 1,654 | 39,000 | 1,654 |
| 2005-08-19 | 1,696 | 1,701 | 1,660 | 1,660 | 76,000 | 1,660 |
| 2005-08-18 | 1,712 | 1,712 | 1,691 | 1,696 | 48,500 | 1,696 |
| 2005-08-17 | 1,735 | 1,735 | 1,709 | 1,719 | 21,800 | 1,719 |
| 2005-08-16 | 1,720 | 1,735 | 1,719 | 1,735 | 20,600 | 1,735 |
| 2005-08-15 | 1,715 | 1,715 | 1,707 | 1,712 | 27,100 | 1,712 |
| 2005-08-12 | 1,706 | 1,724 | 1,706 | 1,707 | 12,600 | 1,707 |
| 2005-08-11 | 1,730 | 1,730 | 1,706 | 1,706 | 25,100 | 1,706 |
| 2005-08-10 | 1,736 | 1,746 | 1,711 | 1,725 | 40,500 | 1,725 |
| 2005-08-09 | 1,672 | 1,719 | 1,662 | 1,707 | 32,100 | 1,707 |
| 2005-08-08 | 1,634 | 1,660 | 1,634 | 1,660 | 23,500 | 1,660 |
| 2005-08-05 | 1,655 | 1,688 | 1,651 | 1,664 | 29,800 | 1,664 |
| 2005-08-04 | 1,686 | 1,686 | 1,646 | 1,660 | 68,300 | 1,660 |
| 2005-08-03 | 1,732 | 1,735 | 1,690 | 1,692 | 61,200 | 1,692 |
| 2005-08-02 | 1,756 | 1,759 | 1,730 | 1,731 | 39,900 | 1,731 |
| 2005-08-01 | 1,735 | 1,770 | 1,735 | 1,753 | 71,600 | 1,753 |
| 2005-07-29 | 1,736 | 1,736 | 1,677 | 1,718 | 142,100 | 1,718 |
| 2005-07-28 | 1,750 | 1,753 | 1,716 | 1,719 | 111,100 | 1,719 |
| 2005-07-27 | 1,814 | 1,814 | 1,720 | 1,722 | 179,400 | 1,722 |
| 2005-07-26 | 1,843 | 1,845 | 1,811 | 1,813 | 38,200 | 1,813 |
| 2005-07-25 | 1,845 | 1,850 | 1,841 | 1,841 | 30,900 | 1,841 |
| 2005-07-22 | 1,860 | 1,861 | 1,841 | 1,845 | 43,500 | 1,845 |
| 2005-07-21 | 1,866 | 1,868 | 1,859 | 1,868 | 35,400 | 1,868 |
| 2005-07-20 | 1,865 | 1,867 | 1,861 | 1,864 | 16,800 | 1,864 |
| 2005-07-19 | 1,866 | 1,869 | 1,862 | 1,863 | 20,300 | 1,863 |
| 2005-07-15 | 1,855 | 1,864 | 1,855 | 1,864 | 22,200 | 1,864 |
| 2005-07-14 | 1,860 | 1,862 | 1,855 | 1,855 | 38,300 | 1,855 |
| 2005-07-13 | 1,885 | 1,885 | 1,846 | 1,863 | 91,600 | 1,863 |
| 2005-07-12 | 1,870 | 1,900 | 1,866 | 1,880 | 18,800 | 1,880 |
| 2005-07-11 | 1,921 | 1,923 | 1,849 | 1,873 | 82,400 | 1,873 |
| 2005-07-08 | 1,915 | 1,935 | 1,915 | 1,920 | 14,900 | 1,920 |
| 2005-07-07 | 1,936 | 1,945 | 1,927 | 1,937 | 7,400 | 1,937 |
| 2005-07-06 | 1,953 | 1,958 | 1,943 | 1,943 | 6,800 | 1,943 |
| 2005-07-05 | 1,935 | 1,950 | 1,935 | 1,948 | 7,800 | 1,948 |
| 2005-07-04 | 1,919 | 1,945 | 1,915 | 1,945 | 17,800 | 1,945 |
| 2005-07-01 | 1,945 | 1,945 | 1,916 | 1,926 | 26,200 | 1,926 |
| 2005-06-30 | 1,987 | 1,987 | 1,943 | 1,975 | 26,400 | 1,975 |
| 2005-06-29 | 2,000 | 2,000 | 1,975 | 1,989 | 16,000 | 1,989 |
| 2005-06-28 | 2,005 | 2,005 | 1,987 | 2,000 | 11,100 | 2,000 |
| 2005-06-27 | 2,010 | 2,010 | 1,976 | 1,995 | 17,700 | 1,995 |
| 2005-06-24 | 1,945 | 2,015 | 1,940 | 2,010 | 88,500 | 2,010 |
| 2005-06-23 | 1,944 | 1,949 | 1,930 | 1,949 | 23,700 | 1,949 |
| 2005-06-22 | 1,945 | 1,948 | 1,942 | 1,943 | 11,900 | 1,943 |
| 2005-06-21 | 1,935 | 1,942 | 1,930 | 1,942 | 18,000 | 1,942 |
| 2005-06-20 | 1,937 | 1,939 | 1,921 | 1,938 | 12,800 | 1,938 |
| 2005-06-17 | 1,912 | 1,922 | 1,912 | 1,918 | 9,600 | 1,918 |
| 2005-06-16 | 1,930 | 1,930 | 1,905 | 1,905 | 6,200 | 1,905 |
| 2005-06-15 | 1,908 | 1,918 | 1,906 | 1,917 | 9,600 | 1,917 |
| 2005-06-14 | 1,941 | 1,942 | 1,904 | 1,908 | 8,700 | 1,908 |
| 2005-06-13 | 1,926 | 1,942 | 1,926 | 1,936 | 9,500 | 1,936 |
| 2005-06-10 | 1,894 | 1,946 | 1,894 | 1,924 | 24,600 | 1,924 |
| 2005-06-09 | 1,900 | 1,919 | 1,891 | 1,894 | 6,200 | 1,894 |
| 2005-06-08 | 1,912 | 1,920 | 1,865 | 1,910 | 24,700 | 1,910 |
| 2005-06-07 | 1,931 | 1,931 | 1,902 | 1,905 | 15,600 | 1,905 |
| 2005-06-06 | 1,936 | 1,945 | 1,930 | 1,940 | 8,800 | 1,940 |
| 2005-06-03 | 1,903 | 1,949 | 1,903 | 1,945 | 20,500 | 1,945 |
| 2005-06-02 | 1,955 | 1,955 | 1,901 | 1,925 | 23,300 | 1,925 |
| 2005-06-01 | 1,952 | 1,969 | 1,951 | 1,954 | 17,100 | 1,954 |
| 2005-05-31 | 1,945 | 1,966 | 1,945 | 1,966 | 21,300 | 1,966 |
| 2005-05-30 | 1,946 | 1,969 | 1,935 | 1,945 | 23,700 | 1,945 |
| 2005-05-27 | 1,940 | 1,964 | 1,932 | 1,944 | 47,500 | 1,944 |
| 2005-05-26 | 1,920 | 1,939 | 1,903 | 1,937 | 57,100 | 1,937 |
| 2005-05-25 | 1,870 | 1,930 | 1,869 | 1,897 | 42,300 | 1,897 |
| 2005-05-24 | 1,939 | 1,939 | 1,861 | 1,865 | 38,600 | 1,865 |
| 2005-05-23 | 1,870 | 1,949 | 1,870 | 1,943 | 88,000 | 1,943 |
| 2005-05-20 | 1,856 | 1,870 | 1,845 | 1,870 | 33,900 | 1,870 |
| 2005-05-19 | 1,855 | 1,875 | 1,855 | 1,858 | 80,400 | 1,858 |
| 2005-05-18 | 1,760 | 1,845 | 1,760 | 1,840 | 126,700 | 1,840 |
| 2005-05-17 | 1,802 | 1,819 | 1,735 | 1,740 | 36,000 | 1,740 |
| 2005-05-16 | 1,739 | 1,849 | 1,739 | 1,777 | 162,200 | 1,777 |
| 2005-05-13 | 1,709 | 1,714 | 1,690 | 1,714 | 23,900 | 1,714 |
| 2005-05-12 | 1,728 | 1,728 | 1,702 | 1,711 | 13,800 | 1,711 |
| 2005-05-11 | 1,710 | 1,710 | 1,692 | 1,710 | 14,100 | 1,710 |
| 2005-05-10 | 1,705 | 1,719 | 1,690 | 1,696 | 20,700 | 1,696 |
| 2005-05-09 | 1,717 | 1,717 | 1,700 | 1,700 | 41,300 | 1,700 |
| 2005-05-06 | 1,731 | 1,748 | 1,704 | 1,709 | 26,000 | 1,709 |
| 2005-05-02 | 1,733 | 1,750 | 1,726 | 1,730 | 19,500 | 1,730 |
| 2005-04-28 | 1,730 | 1,752 | 1,717 | 1,745 | 24,100 | 1,745 |
| 2005-04-27 | 1,746 | 1,750 | 1,701 | 1,712 | 22,800 | 1,712 |
| 2005-04-26 | 1,782 | 1,782 | 1,741 | 1,755 | 38,500 | 1,755 |
| 2005-04-25 | 1,665 | 1,761 | 1,660 | 1,752 | 100,300 | 1,752 |
| 2005-04-22 | 1,670 | 1,679 | 1,661 | 1,661 | 19,000 | 1,661 |
| 2005-04-21 | 1,650 | 1,651 | 1,605 | 1,635 | 36,200 | 1,635 |
| 2005-04-20 | 1,695 | 1,705 | 1,680 | 1,680 | 26,400 | 1,680 |
| 2005-04-19 | 1,636 | 1,685 | 1,636 | 1,676 | 25,300 | 1,676 |
| 2005-04-18 | 1,650 | 1,650 | 1,628 | 1,640 | 39,000 | 1,640 |
| 2005-04-15 | 1,690 | 1,698 | 1,674 | 1,698 | 27,400 | 1,698 |
| 2005-04-14 | 1,730 | 1,730 | 1,702 | 1,704 | 25,900 | 1,704 |
| 2005-04-13 | 1,740 | 1,740 | 1,715 | 1,716 | 40,200 | 1,716 |
| 2005-04-12 | 1,700 | 1,745 | 1,651 | 1,691 | 70,800 | 1,691 |
| 2005-04-11 | 1,740 | 1,740 | 1,683 | 1,699 | 52,600 | 1,699 |
分割・併合履歴 ： [2004-09-27]1株→3株
