6927 ヘリオス テクノ ホールディング(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 600 | 605 | 571 | 599 | 17,600 | 599 |
| 2006-12-28 | 599 | 599 | 595 | 598 | 1,600 | 598 |
| 2006-12-27 | 577 | 598 | 577 | 598 | 8,900 | 598 |
| 2006-12-26 | 581 | 585 | 575 | 579 | 17,200 | 579 |
| 2006-12-25 | 591 | 595 | 581 | 581 | 18,300 | 581 |
| 2006-12-22 | 595 | 600 | 595 | 595 | 5,300 | 595 |
| 2006-12-21 | 603 | 605 | 598 | 600 | 8,400 | 600 |
| 2006-12-20 | 603 | 608 | 598 | 608 | 16,900 | 608 |
| 2006-12-19 | 602 | 610 | 602 | 603 | 8,800 | 603 |
| 2006-12-18 | 613 | 616 | 601 | 610 | 12,900 | 610 |
| 2006-12-15 | 614 | 620 | 611 | 615 | 11,300 | 615 |
| 2006-12-14 | 620 | 622 | 612 | 617 | 11,200 | 617 |
| 2006-12-13 | 617 | 620 | 614 | 620 | 10,900 | 620 |
| 2006-12-12 | 614 | 620 | 610 | 620 | 7,400 | 620 |
| 2006-12-11 | 623 | 623 | 600 | 621 | 17,800 | 621 |
| 2006-12-08 | 620 | 638 | 620 | 624 | 25,000 | 624 |
| 2006-12-07 | 623 | 635 | 622 | 629 | 11,100 | 629 |
| 2006-12-06 | 608 | 619 | 606 | 614 | 23,700 | 614 |
| 2006-12-05 | 595 | 610 | 583 | 602 | 20,100 | 602 |
| 2006-12-04 | 575 | 605 | 575 | 579 | 16,300 | 579 |
| 2006-12-01 | 593 | 596 | 567 | 570 | 21,900 | 570 |
| 2006-11-30 | 595 | 596 | 590 | 590 | 16,300 | 590 |
| 2006-11-29 | 590 | 595 | 590 | 593 | 15,500 | 593 |
| 2006-11-28 | 591 | 595 | 588 | 590 | 7,500 | 590 |
| 2006-11-27 | 605 | 605 | 596 | 596 | 12,800 | 596 |
| 2006-11-24 | 603 | 609 | 600 | 606 | 13,000 | 606 |
| 2006-11-22 | 590 | 602 | 588 | 601 | 14,900 | 601 |
| 2006-11-21 | 601 | 610 | 590 | 598 | 12,800 | 598 |
| 2006-11-20 | 665 | 665 | 593 | 605 | 21,900 | 605 |
| 2006-11-17 | 682 | 682 | 661 | 662 | 23,000 | 662 |
| 2006-11-16 | 699 | 699 | 676 | 681 | 22,600 | 681 |
| 2006-11-15 | 735 | 785 | 725 | 760 | 7,400 | 760 |
| 2006-11-14 | 735 | 743 | 730 | 730 | 4,800 | 730 |
| 2006-11-13 | 755 | 755 | 730 | 730 | 3,300 | 730 |
| 2006-11-10 | 725 | 764 | 725 | 755 | 8,600 | 755 |
| 2006-11-09 | 755 | 776 | 715 | 722 | 7,900 | 722 |
| 2006-11-08 | 747 | 770 | 747 | 748 | 11,300 | 748 |
| 2006-11-07 | 740 | 752 | 740 | 744 | 8,800 | 744 |
| 2006-11-06 | 725 | 739 | 725 | 738 | 6,700 | 738 |
| 2006-11-02 | 744 | 744 | 725 | 732 | 3,800 | 732 |
| 2006-11-01 | 715 | 749 | 715 | 742 | 9,300 | 742 |
| 2006-10-31 | 706 | 718 | 701 | 711 | 3,000 | 711 |
| 2006-10-30 | 702 | 710 | 698 | 707 | 12,000 | 707 |
| 2006-10-27 | 695 | 711 | 692 | 700 | 9,600 | 700 |
| 2006-10-26 | 687 | 695 | 687 | 690 | 4,600 | 690 |
| 2006-10-25 | 690 | 691 | 685 | 685 | 3,200 | 685 |
| 2006-10-24 | 682 | 689 | 682 | 689 | 6,600 | 689 |
| 2006-10-23 | 679 | 682 | 676 | 677 | 5,600 | 677 |
| 2006-10-20 | 683 | 683 | 672 | 682 | 7,800 | 682 |
| 2006-10-19 | 685 | 690 | 675 | 685 | 6,200 | 685 |
| 2006-10-18 | 675 | 688 | 675 | 688 | 2,100 | 688 |
| 2006-10-17 | 709 | 709 | 674 | 674 | 11,300 | 674 |
| 2006-10-16 | 680 | 692 | 670 | 692 | 9,900 | 692 |
| 2006-10-13 | 671 | 675 | 663 | 669 | 8,400 | 669 |
| 2006-10-12 | 672 | 680 | 665 | 665 | 7,900 | 665 |
| 2006-10-11 | 709 | 709 | 678 | 678 | 12,900 | 678 |
| 2006-10-10 | 720 | 720 | 701 | 706 | 13,000 | 706 |
| 2006-10-06 | 744 | 745 | 731 | 737 | 6,200 | 737 |
| 2006-10-05 | 747 | 751 | 736 | 750 | 6,400 | 750 |
| 2006-10-04 | 756 | 758 | 747 | 747 | 3,900 | 747 |
| 2006-10-03 | 762 | 762 | 757 | 758 | 3,100 | 758 |
| 2006-10-02 | 774 | 774 | 756 | 764 | 4,600 | 764 |
| 2006-09-29 | 761 | 778 | 754 | 755 | 2,900 | 755 |
| 2006-09-28 | 764 | 764 | 760 | 764 | 2,400 | 764 |
| 2006-09-27 | 746 | 763 | 746 | 754 | 1,800 | 754 |
| 2006-09-26 | 754 | 754 | 746 | 746 | 1,800 | 746 |
| 2006-09-25 | 774 | 782 | 762 | 769 | 5,400 | 769 |
| 2006-09-22 | 765 | 770 | 765 | 767 | 9,100 | 767 |
| 2006-09-21 | 783 | 783 | 769 | 775 | 5,400 | 775 |
| 2006-09-20 | 785 | 799 | 772 | 799 | 5,400 | 799 |
| 2006-09-19 | 780 | 790 | 771 | 787 | 5,300 | 787 |
| 2006-09-15 | 766 | 787 | 766 | 778 | 4,700 | 778 |
| 2006-09-14 | 781 | 781 | 769 | 775 | 3,400 | 775 |
| 2006-09-13 | 794 | 794 | 780 | 780 | 3,000 | 780 |
| 2006-09-12 | 796 | 797 | 787 | 794 | 3,400 | 794 |
| 2006-09-11 | 805 | 805 | 800 | 800 | 5,600 | 800 |
| 2006-09-08 | 804 | 808 | 802 | 805 | 19,900 | 805 |
| 2006-09-07 | 810 | 814 | 806 | 814 | 5,900 | 814 |
| 2006-09-06 | 814 | 814 | 808 | 812 | 2,500 | 812 |
| 2006-09-05 | 814 | 814 | 808 | 808 | 2,700 | 808 |
| 2006-09-04 | 807 | 817 | 807 | 811 | 7,600 | 811 |
| 2006-09-01 | 804 | 815 | 803 | 812 | 3,700 | 812 |
| 2006-08-31 | 807 | 828 | 805 | 807 | 7,000 | 807 |
| 2006-08-30 | 822 | 826 | 810 | 810 | 4,200 | 810 |
| 2006-08-29 | 830 | 831 | 811 | 829 | 7,700 | 829 |
| 2006-08-28 | 830 | 831 | 827 | 827 | 5,800 | 827 |
| 2006-08-25 | 835 | 837 | 827 | 827 | 5,200 | 827 |
| 2006-08-24 | 822 | 839 | 821 | 837 | 17,500 | 837 |
| 2006-08-23 | 806 | 820 | 806 | 820 | 11,900 | 820 |
| 2006-08-22 | 810 | 810 | 805 | 808 | 2,600 | 808 |
| 2006-08-21 | 810 | 810 | 791 | 807 | 13,600 | 807 |
| 2006-08-18 | 794 | 803 | 794 | 803 | 8,000 | 803 |
| 2006-08-17 | 790 | 810 | 788 | 799 | 17,600 | 799 |
| 2006-08-16 | 775 | 789 | 773 | 789 | 7,800 | 789 |
| 2006-08-15 | 772 | 776 | 766 | 767 | 5,900 | 767 |
| 2006-08-14 | 769 | 786 | 756 | 786 | 11,600 | 786 |
| 2006-08-11 | 753 | 800 | 753 | 800 | 10,800 | 800 |
| 2006-08-10 | 760 | 763 | 756 | 756 | 3,900 | 756 |
| 2006-08-09 | 771 | 771 | 750 | 756 | 8,300 | 756 |
| 2006-08-08 | 790 | 790 | 770 | 770 | 11,800 | 770 |
| 2006-08-07 | 787 | 795 | 786 | 787 | 4,600 | 787 |
| 2006-08-04 | 793 | 796 | 785 | 796 | 2,900 | 796 |
| 2006-08-03 | 794 | 796 | 786 | 789 | 7,500 | 789 |
| 2006-08-02 | 803 | 804 | 790 | 798 | 5,900 | 798 |
| 2006-08-01 | 824 | 824 | 802 | 810 | 6,400 | 810 |
| 2006-07-31 | 770 | 818 | 752 | 814 | 13,000 | 814 |
| 2006-07-28 | 747 | 775 | 740 | 775 | 4,900 | 775 |
| 2006-07-27 | 740 | 747 | 710 | 747 | 12,300 | 747 |
| 2006-07-26 | 756 | 756 | 743 | 743 | 4,400 | 743 |
| 2006-07-25 | 751 | 757 | 750 | 751 | 4,300 | 751 |
| 2006-07-24 | 751 | 757 | 742 | 745 | 6,900 | 745 |
| 2006-07-21 | 750 | 758 | 747 | 757 | 4,200 | 757 |
| 2006-07-20 | 741 | 759 | 741 | 745 | 2,700 | 745 |
| 2006-07-19 | 740 | 750 | 731 | 735 | 8,300 | 735 |
| 2006-07-18 | 795 | 796 | 750 | 750 | 9,700 | 750 |
| 2006-07-14 | 800 | 800 | 790 | 794 | 8,200 | 794 |
| 2006-07-13 | 807 | 814 | 801 | 801 | 6,100 | 801 |
| 2006-07-12 | 817 | 818 | 808 | 808 | 4,400 | 808 |
| 2006-07-11 | 826 | 830 | 815 | 816 | 3,200 | 816 |
| 2006-07-10 | 838 | 838 | 815 | 825 | 10,000 | 825 |
| 2006-07-07 | 849 | 849 | 831 | 838 | 5,700 | 838 |
| 2006-07-06 | 842 | 849 | 841 | 841 | 4,900 | 841 |
| 2006-07-05 | 849 | 850 | 841 | 849 | 6,400 | 849 |
| 2006-07-04 | 840 | 849 | 833 | 849 | 16,800 | 849 |
| 2006-07-03 | 831 | 837 | 831 | 831 | 11,300 | 831 |
| 2006-06-30 | 815 | 837 | 811 | 830 | 12,600 | 830 |
| 2006-06-29 | 814 | 817 | 805 | 817 | 26,100 | 817 |
| 2006-06-28 | 815 | 815 | 806 | 811 | 7,900 | 811 |
| 2006-06-27 | 809 | 816 | 807 | 816 | 8,600 | 816 |
| 2006-06-26 | 808 | 830 | 792 | 807 | 11,100 | 807 |
| 2006-06-23 | 827 | 827 | 795 | 798 | 16,300 | 798 |
| 2006-06-22 | 823 | 830 | 816 | 820 | 13,000 | 820 |
| 2006-06-21 | 845 | 845 | 790 | 803 | 11,400 | 803 |
| 2006-06-20 | 855 | 855 | 835 | 835 | 11,900 | 835 |
| 2006-06-19 | 862 | 880 | 840 | 845 | 28,600 | 845 |
| 2006-06-16 | 835 | 848 | 824 | 826 | 12,200 | 826 |
| 2006-06-15 | 808 | 832 | 808 | 820 | 10,800 | 820 |
| 2006-06-14 | 819 | 835 | 805 | 805 | 13,400 | 805 |
| 2006-06-13 | 817 | 840 | 817 | 825 | 18,800 | 825 |
| 2006-06-12 | 760 | 819 | 747 | 819 | 18,500 | 819 |
| 2006-06-09 | 758 | 760 | 739 | 750 | 21,900 | 750 |
| 2006-06-08 | 765 | 765 | 741 | 748 | 23,200 | 748 |
| 2006-06-07 | 780 | 789 | 765 | 768 | 10,900 | 768 |
| 2006-06-06 | 810 | 810 | 780 | 782 | 27,400 | 782 |
| 2006-06-05 | 824 | 838 | 817 | 817 | 12,000 | 817 |
| 2006-06-02 | 843 | 858 | 791 | 814 | 17,500 | 814 |
| 2006-06-01 | 875 | 875 | 850 | 853 | 16,000 | 853 |
| 2006-05-31 | 871 | 885 | 865 | 865 | 33,500 | 865 |
| 2006-05-30 | 883 | 920 | 865 | 920 | 76,800 | 920 |
| 2006-05-29 | 919 | 919 | 880 | 884 | 30,800 | 884 |
| 2006-05-26 | 950 | 952 | 900 | 913 | 31,100 | 913 |
| 2006-05-25 | 985 | 990 | 911 | 947 | 35,100 | 947 |
| 2006-05-24 | 1,000 | 1,001 | 977 | 982 | 16,700 | 982 |
| 2006-05-23 | 1,000 | 1,050 | 997 | 998 | 16,600 | 998 |
| 2006-05-22 | 1,003 | 1,028 | 998 | 998 | 15,900 | 998 |
| 2006-05-19 | 999 | 1,009 | 993 | 1,000 | 10,000 | 1,000 |
| 2006-05-18 | 1,005 | 1,009 | 994 | 997 | 32,100 | 997 |
| 2006-05-17 | 1,039 | 1,060 | 1,005 | 1,011 | 28,300 | 1,011 |
| 2006-05-16 | 1,072 | 1,082 | 1,034 | 1,045 | 23,900 | 1,045 |
| 2006-05-15 | 1,090 | 1,099 | 1,030 | 1,090 | 51,100 | 1,090 |
| 2006-05-12 | 1,168 | 1,187 | 1,153 | 1,170 | 7,400 | 1,170 |
| 2006-05-11 | 1,197 | 1,197 | 1,170 | 1,188 | 10,700 | 1,188 |
| 2006-05-10 | 1,219 | 1,219 | 1,190 | 1,198 | 10,200 | 1,198 |
| 2006-05-09 | 1,198 | 1,219 | 1,197 | 1,203 | 48,100 | 1,203 |
| 2006-05-08 | 1,187 | 1,210 | 1,187 | 1,198 | 26,300 | 1,198 |
| 2006-05-02 | 1,178 | 1,183 | 1,172 | 1,183 | 14,900 | 1,183 |
| 2006-05-01 | 1,179 | 1,180 | 1,169 | 1,173 | 14,100 | 1,173 |
| 2006-04-28 | 1,152 | 1,162 | 1,145 | 1,151 | 9,800 | 1,151 |
| 2006-04-27 | 1,150 | 1,161 | 1,143 | 1,144 | 7,200 | 1,144 |
| 2006-04-26 | 1,145 | 1,149 | 1,138 | 1,138 | 4,900 | 1,138 |
| 2006-04-25 | 1,149 | 1,167 | 1,135 | 1,137 | 4,500 | 1,137 |
| 2006-04-24 | 1,180 | 1,180 | 1,145 | 1,169 | 55,200 | 1,169 |
| 2006-04-21 | 1,241 | 1,280 | 1,161 | 1,175 | 116,800 | 1,175 |
| 2006-04-20 | 1,112 | 1,116 | 1,100 | 1,101 | 17,000 | 1,101 |
| 2006-04-19 | 1,130 | 1,145 | 1,121 | 1,122 | 15,600 | 1,122 |
| 2006-04-18 | 1,152 | 1,165 | 1,151 | 1,165 | 5,700 | 1,165 |
| 2006-04-17 | 1,184 | 1,184 | 1,167 | 1,177 | 8,100 | 1,177 |
| 2006-04-14 | 1,176 | 1,185 | 1,176 | 1,179 | 3,100 | 1,179 |
| 2006-04-13 | 1,181 | 1,185 | 1,175 | 1,180 | 3,700 | 1,180 |
| 2006-04-12 | 1,182 | 1,184 | 1,179 | 1,180 | 7,700 | 1,180 |
| 2006-04-11 | 1,190 | 1,190 | 1,166 | 1,183 | 13,600 | 1,183 |
| 2006-04-10 | 1,184 | 1,187 | 1,181 | 1,183 | 8,800 | 1,183 |
| 2006-04-07 | 1,173 | 1,185 | 1,165 | 1,185 | 6,200 | 1,185 |
| 2006-04-06 | 1,167 | 1,177 | 1,154 | 1,174 | 11,900 | 1,174 |
| 2006-04-05 | 1,180 | 1,198 | 1,166 | 1,168 | 22,700 | 1,168 |
| 2006-04-04 | 1,118 | 1,175 | 1,118 | 1,170 | 30,500 | 1,170 |
| 2006-04-03 | 1,119 | 1,119 | 1,113 | 1,118 | 19,900 | 1,118 |
| 2006-03-31 | 1,120 | 1,120 | 1,112 | 1,113 | 9,700 | 1,113 |
| 2006-03-30 | 1,110 | 1,119 | 1,109 | 1,119 | 19,800 | 1,119 |
| 2006-03-29 | 1,108 | 1,123 | 1,104 | 1,109 | 8,500 | 1,109 |
| 2006-03-28 | 1,100 | 1,112 | 1,099 | 1,104 | 11,100 | 1,104 |
| 2006-03-27 | 1,124 | 1,125 | 1,118 | 1,125 | 18,200 | 1,125 |
| 2006-03-24 | 1,114 | 1,124 | 1,113 | 1,118 | 11,200 | 1,118 |
| 2006-03-23 | 1,125 | 1,125 | 1,112 | 1,113 | 12,800 | 1,113 |
| 2006-03-22 | 1,120 | 1,125 | 1,112 | 1,112 | 11,300 | 1,112 |
| 2006-03-20 | 1,105 | 1,120 | 1,105 | 1,114 | 10,900 | 1,114 |
| 2006-03-17 | 1,120 | 1,120 | 1,101 | 1,107 | 7,200 | 1,107 |
| 2006-03-16 | 1,120 | 1,124 | 1,116 | 1,120 | 8,300 | 1,120 |
| 2006-03-15 | 1,127 | 1,127 | 1,120 | 1,122 | 4,600 | 1,122 |
| 2006-03-14 | 1,143 | 1,144 | 1,120 | 1,129 | 4,400 | 1,129 |
| 2006-03-13 | 1,130 | 1,130 | 1,110 | 1,129 | 6,200 | 1,129 |
| 2006-03-10 | 1,100 | 1,110 | 1,094 | 1,110 | 17,500 | 1,110 |
| 2006-03-09 | 1,092 | 1,100 | 1,088 | 1,094 | 8,600 | 1,094 |
| 2006-03-08 | 1,096 | 1,096 | 1,088 | 1,092 | 5,100 | 1,092 |
| 2006-03-07 | 1,100 | 1,104 | 1,090 | 1,090 | 4,800 | 1,090 |
| 2006-03-06 | 1,094 | 1,105 | 1,083 | 1,100 | 8,200 | 1,100 |
| 2006-03-03 | 1,107 | 1,107 | 1,090 | 1,100 | 4,600 | 1,100 |
| 2006-03-02 | 1,106 | 1,127 | 1,091 | 1,091 | 9,000 | 1,091 |
| 2006-03-01 | 1,123 | 1,123 | 1,101 | 1,110 | 14,600 | 1,110 |
| 2006-02-28 | 1,150 | 1,150 | 1,124 | 1,126 | 6,200 | 1,126 |
| 2006-02-27 | 1,157 | 1,165 | 1,125 | 1,130 | 19,000 | 1,130 |
| 2006-02-24 | 1,101 | 1,142 | 1,101 | 1,117 | 14,700 | 1,117 |
| 2006-02-23 | 1,134 | 1,148 | 1,090 | 1,100 | 26,100 | 1,100 |
| 2006-02-22 | 1,062 | 1,100 | 1,062 | 1,087 | 19,200 | 1,087 |
| 2006-02-21 | 1,001 | 1,059 | 1,000 | 1,059 | 25,600 | 1,059 |
| 2006-02-20 | 1,115 | 1,115 | 1,017 | 1,018 | 57,200 | 1,018 |
| 2006-02-17 | 1,190 | 1,200 | 1,115 | 1,115 | 39,500 | 1,115 |
| 2006-02-16 | 1,260 | 1,260 | 1,194 | 1,194 | 46,900 | 1,194 |
| 2006-02-15 | 1,264 | 1,270 | 1,259 | 1,262 | 9,900 | 1,262 |
| 2006-02-14 | 1,245 | 1,262 | 1,217 | 1,260 | 24,600 | 1,260 |
| 2006-02-13 | 1,300 | 1,300 | 1,250 | 1,262 | 20,700 | 1,262 |
| 2006-02-10 | 1,310 | 1,315 | 1,290 | 1,300 | 20,700 | 1,300 |
| 2006-02-09 | 1,306 | 1,319 | 1,305 | 1,316 | 12,400 | 1,316 |
| 2006-02-08 | 1,304 | 1,308 | 1,300 | 1,304 | 12,400 | 1,304 |
| 2006-02-07 | 1,302 | 1,309 | 1,300 | 1,304 | 14,500 | 1,304 |
| 2006-02-06 | 1,306 | 1,310 | 1,298 | 1,298 | 12,500 | 1,298 |
| 2006-02-03 | 1,300 | 1,315 | 1,298 | 1,300 | 12,200 | 1,300 |
| 2006-02-02 | 1,300 | 1,315 | 1,300 | 1,305 | 9,100 | 1,305 |
| 2006-02-01 | 1,328 | 1,328 | 1,301 | 1,304 | 12,200 | 1,304 |
| 2006-01-31 | 1,340 | 1,348 | 1,321 | 1,322 | 36,800 | 1,322 |
| 2006-01-30 | 1,340 | 1,355 | 1,331 | 1,340 | 69,000 | 1,340 |
| 2006-01-27 | 1,206 | 1,243 | 1,205 | 1,243 | 40,800 | 1,243 |
| 2006-01-26 | 1,216 | 1,219 | 1,203 | 1,204 | 14,800 | 1,204 |
| 2006-01-25 | 1,224 | 1,224 | 1,207 | 1,216 | 14,400 | 1,216 |
| 2006-01-24 | 1,192 | 1,213 | 1,192 | 1,204 | 12,600 | 1,204 |
| 2006-01-23 | 1,235 | 1,235 | 1,188 | 1,194 | 31,700 | 1,194 |
| 2006-01-20 | 1,272 | 1,286 | 1,241 | 1,243 | 26,100 | 1,243 |
| 2006-01-19 | 1,204 | 1,265 | 1,204 | 1,252 | 24,800 | 1,252 |
| 2006-01-18 | 1,300 | 1,300 | 1,140 | 1,224 | 59,400 | 1,224 |
| 2006-01-17 | 1,347 | 1,360 | 1,317 | 1,325 | 24,300 | 1,325 |
| 2006-01-16 | 1,342 | 1,383 | 1,340 | 1,373 | 44,300 | 1,373 |
| 2006-01-13 | 1,345 | 1,350 | 1,335 | 1,340 | 25,200 | 1,340 |
| 2006-01-12 | 1,299 | 1,340 | 1,299 | 1,335 | 17,400 | 1,335 |
| 2006-01-11 | 1,310 | 1,310 | 1,280 | 1,293 | 25,200 | 1,293 |
| 2006-01-10 | 1,334 | 1,334 | 1,303 | 1,306 | 27,600 | 1,306 |
| 2006-01-06 | 1,376 | 1,377 | 1,332 | 1,340 | 34,900 | 1,340 |
| 2006-01-05 | 1,370 | 1,384 | 1,369 | 1,382 | 39,100 | 1,382 |
| 2006-01-04 | 1,378 | 1,380 | 1,355 | 1,367 | 30,000 | 1,367 |
分割・併合履歴 ： [2004-09-27]1株→3株
