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
2006-12-2960060557159917,600599
2006-12-285995995955981,600598
2006-12-275775985775988,900598
2006-12-2658158557557917,200579
2006-12-2559159558158118,300581
2006-12-225956005955955,300595
2006-12-216036055986008,400600
2006-12-2060360859860816,900608
2006-12-196026106026038,800603
2006-12-1861361660161012,900610
2006-12-1561462061161511,300615
2006-12-1462062261261711,200617
2006-12-1361762061462010,900620
2006-12-126146206106207,400620
2006-12-1162362360062117,800621
2006-12-0862063862062425,000624
2006-12-0762363562262911,100629
2006-12-0660861960661423,700614
2006-12-0559561058360220,100602
2006-12-0457560557557916,300579
2006-12-0159359656757021,900570
2006-11-3059559659059016,300590
2006-11-2959059559059315,500593
2006-11-285915955885907,500590
2006-11-2760560559659612,800596
2006-11-2460360960060613,000606
2006-11-2259060258860114,900601
2006-11-2160161059059812,800598
2006-11-2066566559360521,900605
2006-11-1768268266166223,000662
2006-11-1669969967668122,600681
2006-11-157357857257607,400760
2006-11-147357437307304,800730
2006-11-137557557307303,300730
2006-11-107257647257558,600755
2006-11-097557767157227,900722
2006-11-0874777074774811,300748
2006-11-077407527407448,800744
2006-11-067257397257386,700738
2006-11-027447447257323,800732
2006-11-017157497157429,300742
2006-10-317067187017113,000711
2006-10-3070271069870712,000707
2006-10-276957116927009,600700
2006-10-266876956876904,600690
2006-10-256906916856853,200685
2006-10-246826896826896,600689
2006-10-236796826766775,600677
2006-10-206836836726827,800682
2006-10-196856906756856,200685
2006-10-186756886756882,100688
2006-10-1770970967467411,300674
2006-10-166806926706929,900692
2006-10-136716756636698,400669
2006-10-126726806656657,900665
2006-10-1170970967867812,900678
2006-10-1072072070170613,000706
2006-10-067447457317376,200737
2006-10-057477517367506,400750
2006-10-047567587477473,900747
2006-10-037627627577583,100758
2006-10-027747747567644,600764
2006-09-297617787547552,900755
2006-09-287647647607642,400764
2006-09-277467637467541,800754
2006-09-267547547467461,800746
2006-09-257747827627695,400769
2006-09-227657707657679,100767
2006-09-217837837697755,400775
2006-09-207857997727995,400799
2006-09-197807907717875,300787
2006-09-157667877667784,700778
2006-09-147817817697753,400775
2006-09-137947947807803,000780
2006-09-127967977877943,400794
2006-09-118058058008005,600800
2006-09-0880480880280519,900805
2006-09-078108148068145,900814
2006-09-068148148088122,500812
2006-09-058148148088082,700808
2006-09-048078178078117,600811
2006-09-018048158038123,700812
2006-08-318078288058077,000807
2006-08-308228268108104,200810
2006-08-298308318118297,700829
2006-08-288308318278275,800827
2006-08-258358378278275,200827
2006-08-2482283982183717,500837
2006-08-2380682080682011,900820
2006-08-228108108058082,600808
2006-08-2181081079180713,600807
2006-08-187948037948038,000803
2006-08-1779081078879917,600799
2006-08-167757897737897,800789
2006-08-157727767667675,900767
2006-08-1476978675678611,600786
2006-08-1175380075380010,800800
2006-08-107607637567563,900756
2006-08-097717717507568,300756
2006-08-0879079077077011,800770
2006-08-077877957867874,600787
2006-08-047937967857962,900796
2006-08-037947967867897,500789
2006-08-028038047907985,900798
2006-08-018248248028106,400810
2006-07-3177081875281413,000814
2006-07-287477757407754,900775
2006-07-2774074771074712,300747
2006-07-267567567437434,400743
2006-07-257517577507514,300751
2006-07-247517577427456,900745
2006-07-217507587477574,200757
2006-07-207417597417452,700745
2006-07-197407507317358,300735
2006-07-187957967507509,700750
2006-07-148008007907948,200794
2006-07-138078148018016,100801
2006-07-128178188088084,400808
2006-07-118268308158163,200816
2006-07-1083883881582510,000825
2006-07-078498498318385,700838
2006-07-068428498418414,900841
2006-07-058498508418496,400849
2006-07-0484084983384916,800849
2006-07-0383183783183111,300831
2006-06-3081583781183012,600830
2006-06-2981481780581726,100817
2006-06-288158158068117,900811
2006-06-278098168078168,600816
2006-06-2680883079280711,100807
2006-06-2382782779579816,300798
2006-06-2282383081682013,000820
2006-06-2184584579080311,400803
2006-06-2085585583583511,900835
2006-06-1986288084084528,600845
2006-06-1683584882482612,200826
2006-06-1580883280882010,800820
2006-06-1481983580580513,400805
2006-06-1381784081782518,800825
2006-06-1276081974781918,500819
2006-06-0975876073975021,900750
2006-06-0876576574174823,200748
2006-06-0778078976576810,900768
2006-06-0681081078078227,400782
2006-06-0582483881781712,000817
2006-06-0284385879181417,500814
2006-06-0187587585085316,000853
2006-05-3187188586586533,500865
2006-05-3088392086592076,800920
2006-05-2991991988088430,800884
2006-05-2695095290091331,100913
2006-05-2598599091194735,100947
2006-05-241,0001,00197798216,700982
2006-05-231,0001,05099799816,600998
2006-05-221,0031,02899899815,900998
2006-05-199991,0099931,00010,0001,000
2006-05-181,0051,00999499732,100997
2006-05-171,0391,0601,0051,01128,3001,011
2006-05-161,0721,0821,0341,04523,9001,045
2006-05-151,0901,0991,0301,09051,1001,090
2006-05-121,1681,1871,1531,1707,4001,170
2006-05-111,1971,1971,1701,18810,7001,188
2006-05-101,2191,2191,1901,19810,2001,198
2006-05-091,1981,2191,1971,20348,1001,203
2006-05-081,1871,2101,1871,19826,3001,198
2006-05-021,1781,1831,1721,18314,9001,183
2006-05-011,1791,1801,1691,17314,1001,173
2006-04-281,1521,1621,1451,1519,8001,151
2006-04-271,1501,1611,1431,1447,2001,144
2006-04-261,1451,1491,1381,1384,9001,138
2006-04-251,1491,1671,1351,1374,5001,137
2006-04-241,1801,1801,1451,16955,2001,169
2006-04-211,2411,2801,1611,175116,8001,175
2006-04-201,1121,1161,1001,10117,0001,101
2006-04-191,1301,1451,1211,12215,6001,122
2006-04-181,1521,1651,1511,1655,7001,165
2006-04-171,1841,1841,1671,1778,1001,177
2006-04-141,1761,1851,1761,1793,1001,179
2006-04-131,1811,1851,1751,1803,7001,180
2006-04-121,1821,1841,1791,1807,7001,180
2006-04-111,1901,1901,1661,18313,6001,183
2006-04-101,1841,1871,1811,1838,8001,183
2006-04-071,1731,1851,1651,1856,2001,185
2006-04-061,1671,1771,1541,17411,9001,174
2006-04-051,1801,1981,1661,16822,7001,168
2006-04-041,1181,1751,1181,17030,5001,170
2006-04-031,1191,1191,1131,11819,9001,118
2006-03-311,1201,1201,1121,1139,7001,113
2006-03-301,1101,1191,1091,11919,8001,119
2006-03-291,1081,1231,1041,1098,5001,109
2006-03-281,1001,1121,0991,10411,1001,104
2006-03-271,1241,1251,1181,12518,2001,125
2006-03-241,1141,1241,1131,11811,2001,118
2006-03-231,1251,1251,1121,11312,8001,113
2006-03-221,1201,1251,1121,11211,3001,112
2006-03-201,1051,1201,1051,11410,9001,114
2006-03-171,1201,1201,1011,1077,2001,107
2006-03-161,1201,1241,1161,1208,3001,120
2006-03-151,1271,1271,1201,1224,6001,122
2006-03-141,1431,1441,1201,1294,4001,129
2006-03-131,1301,1301,1101,1296,2001,129
2006-03-101,1001,1101,0941,11017,5001,110
2006-03-091,0921,1001,0881,0948,6001,094
2006-03-081,0961,0961,0881,0925,1001,092
2006-03-071,1001,1041,0901,0904,8001,090
2006-03-061,0941,1051,0831,1008,2001,100
2006-03-031,1071,1071,0901,1004,6001,100
2006-03-021,1061,1271,0911,0919,0001,091
2006-03-011,1231,1231,1011,11014,6001,110
2006-02-281,1501,1501,1241,1266,2001,126
2006-02-271,1571,1651,1251,13019,0001,130
2006-02-241,1011,1421,1011,11714,7001,117
2006-02-231,1341,1481,0901,10026,1001,100
2006-02-221,0621,1001,0621,08719,2001,087
2006-02-211,0011,0591,0001,05925,6001,059
2006-02-201,1151,1151,0171,01857,2001,018
2006-02-171,1901,2001,1151,11539,5001,115
2006-02-161,2601,2601,1941,19446,9001,194
2006-02-151,2641,2701,2591,2629,9001,262
2006-02-141,2451,2621,2171,26024,6001,260
2006-02-131,3001,3001,2501,26220,7001,262
2006-02-101,3101,3151,2901,30020,7001,300
2006-02-091,3061,3191,3051,31612,4001,316
2006-02-081,3041,3081,3001,30412,4001,304
2006-02-071,3021,3091,3001,30414,5001,304
2006-02-061,3061,3101,2981,29812,5001,298
2006-02-031,3001,3151,2981,30012,2001,300
2006-02-021,3001,3151,3001,3059,1001,305
2006-02-011,3281,3281,3011,30412,2001,304
2006-01-311,3401,3481,3211,32236,8001,322
2006-01-301,3401,3551,3311,34069,0001,340
2006-01-271,2061,2431,2051,24340,8001,243
2006-01-261,2161,2191,2031,20414,8001,204
2006-01-251,2241,2241,2071,21614,4001,216
2006-01-241,1921,2131,1921,20412,6001,204
2006-01-231,2351,2351,1881,19431,7001,194
2006-01-201,2721,2861,2411,24326,1001,243
2006-01-191,2041,2651,2041,25224,8001,252
2006-01-181,3001,3001,1401,22459,4001,224
2006-01-171,3471,3601,3171,32524,3001,325
2006-01-161,3421,3831,3401,37344,3001,373
2006-01-131,3451,3501,3351,34025,2001,340
2006-01-121,2991,3401,2991,33517,4001,335
2006-01-111,3101,3101,2801,29325,2001,293
2006-01-101,3341,3341,3031,30627,6001,306
2006-01-061,3761,3771,3321,34034,9001,340
2006-01-051,3701,3841,3691,38239,1001,382
2006-01-041,3781,3801,3551,36730,0001,367

分割・併合履歴 : [2004-09-27]1株→3株