6927 ヘリオス テクノ ホールディング(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 500 | 502 | 487 | 500 | 4,200 | 500 |
| 2007-12-27 | 495 | 506 | 495 | 500 | 700 | 500 |
| 2007-12-26 | 500 | 509 | 500 | 503 | 1,500 | 503 |
| 2007-12-25 | 500 | 509 | 498 | 501 | 2,400 | 501 |
| 2007-12-21 | 502 | 502 | 498 | 498 | 4,200 | 498 |
| 2007-12-20 | 501 | 501 | 495 | 500 | 4,900 | 500 |
| 2007-12-19 | 499 | 508 | 499 | 508 | 1,900 | 508 |
| 2007-12-18 | 498 | 499 | 495 | 499 | 1,000 | 499 |
| 2007-12-17 | 509 | 509 | 500 | 500 | 900 | 500 |
| 2007-12-14 | 527 | 527 | 509 | 509 | 18,100 | 509 |
| 2007-12-13 | 508 | 509 | 493 | 507 | 4,400 | 507 |
| 2007-12-12 | 492 | 523 | 492 | 518 | 4,300 | 518 |
| 2007-12-11 | 487 | 533 | 487 | 511 | 11,100 | 511 |
| 2007-12-10 | 486 | 489 | 486 | 489 | 400 | 489 |
| 2007-12-07 | 484 | 490 | 484 | 490 | 3,300 | 490 |
| 2007-12-06 | 454 | 475 | 451 | 471 | 2,700 | 471 |
| 2007-12-05 | 443 | 454 | 443 | 454 | 2,900 | 454 |
| 2007-12-04 | 452 | 453 | 442 | 442 | 2,900 | 442 |
| 2007-12-03 | 460 | 460 | 447 | 448 | 2,600 | 448 |
| 2007-11-30 | 451 | 463 | 450 | 456 | 8,400 | 456 |
| 2007-11-29 | 445 | 451 | 445 | 446 | 5,600 | 446 |
| 2007-11-28 | 440 | 445 | 437 | 445 | 1,300 | 445 |
| 2007-11-27 | 444 | 449 | 438 | 449 | 4,800 | 449 |
| 2007-11-26 | 449 | 456 | 449 | 455 | 2,800 | 455 |
| 2007-11-22 | 455 | 464 | 455 | 464 | 2,400 | 464 |
| 2007-11-21 | 465 | 465 | 456 | 460 | 600 | 460 |
| 2007-11-20 | 465 | 465 | 460 | 460 | 1,700 | 460 |
| 2007-11-19 | 496 | 499 | 465 | 470 | 1,600 | 470 |
| 2007-11-16 | 491 | 495 | 488 | 490 | 2,000 | 490 |
| 2007-11-15 | 500 | 500 | 492 | 497 | 1,200 | 497 |
| 2007-11-14 | 495 | 498 | 493 | 495 | 1,500 | 495 |
| 2007-11-13 | 502 | 502 | 492 | 492 | 1,100 | 492 |
| 2007-11-12 | 510 | 510 | 497 | 497 | 2,100 | 497 |
| 2007-11-09 | 523 | 523 | 508 | 508 | 5,700 | 508 |
| 2007-11-08 | 516 | 517 | 513 | 513 | 2,200 | 513 |
| 2007-11-07 | 548 | 548 | 530 | 534 | 1,700 | 534 |
| 2007-11-06 | 518 | 546 | 518 | 546 | 2,800 | 546 |
| 2007-11-05 | 532 | 536 | 527 | 527 | 1,600 | 527 |
| 2007-11-02 | 549 | 549 | 537 | 541 | 1,100 | 541 |
| 2007-11-01 | 540 | 551 | 540 | 548 | 3,800 | 548 |
| 2007-10-31 | 547 | 550 | 540 | 550 | 2,500 | 550 |
| 2007-10-30 | 525 | 552 | 520 | 552 | 5,200 | 552 |
| 2007-10-29 | 523 | 547 | 523 | 533 | 4,000 | 533 |
| 2007-10-26 | 513 | 529 | 513 | 521 | 1,000 | 521 |
| 2007-10-25 | 521 | 521 | 506 | 506 | 2,400 | 506 |
| 2007-10-24 | 525 | 530 | 520 | 530 | 1,300 | 530 |
| 2007-10-23 | 521 | 530 | 520 | 526 | 2,600 | 526 |
| 2007-10-22 | 530 | 538 | 525 | 525 | 1,900 | 525 |
| 2007-10-19 | 530 | 540 | 530 | 540 | 2,500 | 540 |
| 2007-10-18 | 533 | 548 | 533 | 548 | 2,600 | 548 |
| 2007-10-17 | 532 | 539 | 529 | 529 | 2,200 | 529 |
| 2007-10-16 | 544 | 549 | 540 | 542 | 1,600 | 542 |
| 2007-10-15 | 535 | 547 | 535 | 536 | 2,900 | 536 |
| 2007-10-12 | 550 | 555 | 545 | 545 | 2,500 | 545 |
| 2007-10-11 | 557 | 558 | 547 | 552 | 4,600 | 552 |
| 2007-10-10 | 559 | 559 | 550 | 550 | 900 | 550 |
| 2007-10-09 | 544 | 564 | 544 | 561 | 900 | 561 |
| 2007-10-05 | 563 | 566 | 554 | 554 | 6,900 | 554 |
| 2007-10-04 | 560 | 560 | 543 | 558 | 1,700 | 558 |
| 2007-10-03 | 569 | 569 | 554 | 565 | 3,300 | 565 |
| 2007-10-02 | 555 | 563 | 554 | 559 | 2,100 | 559 |
| 2007-10-01 | 552 | 553 | 545 | 545 | 1,200 | 545 |
| 2007-09-28 | 554 | 565 | 554 | 565 | 1,800 | 565 |
| 2007-09-27 | 567 | 569 | 565 | 569 | 1,700 | 569 |
| 2007-09-26 | 580 | 580 | 550 | 558 | 2,200 | 558 |
| 2007-09-25 | 573 | 573 | 550 | 572 | 1,900 | 572 |
| 2007-09-21 | 584 | 584 | 567 | 569 | 4,000 | 569 |
| 2007-09-20 | 593 | 593 | 573 | 575 | 4,700 | 575 |
| 2007-09-19 | 578 | 596 | 578 | 590 | 4,700 | 590 |
| 2007-09-18 | 555 | 577 | 555 | 577 | 4,200 | 577 |
| 2007-09-14 | 599 | 599 | 571 | 595 | 25,200 | 595 |
| 2007-09-13 | 590 | 593 | 577 | 579 | 1,800 | 579 |
| 2007-09-12 | 575 | 591 | 575 | 586 | 1,500 | 586 |
| 2007-09-11 | 564 | 575 | 564 | 575 | 2,200 | 575 |
| 2007-09-10 | 567 | 590 | 567 | 587 | 1,200 | 587 |
| 2007-09-07 | 591 | 591 | 582 | 587 | 900 | 587 |
| 2007-09-06 | 575 | 591 | 575 | 591 | 3,100 | 591 |
| 2007-09-05 | 579 | 595 | 579 | 594 | 5,300 | 594 |
| 2007-09-04 | 590 | 590 | 580 | 589 | 1,000 | 589 |
| 2007-09-03 | 590 | 590 | 583 | 588 | 1,500 | 588 |
| 2007-08-31 | 578 | 580 | 575 | 580 | 2,900 | 580 |
| 2007-08-30 | 552 | 585 | 552 | 578 | 5,200 | 578 |
| 2007-08-29 | 530 | 542 | 530 | 534 | 700 | 534 |
| 2007-08-28 | 550 | 560 | 549 | 560 | 1,400 | 560 |
| 2007-08-27 | 549 | 559 | 549 | 557 | 1,600 | 557 |
| 2007-08-24 | 529 | 539 | 522 | 539 | 2,700 | 539 |
| 2007-08-23 | 525 | 525 | 514 | 524 | 2,500 | 524 |
| 2007-08-22 | 501 | 520 | 501 | 512 | 1,000 | 512 |
| 2007-08-21 | 507 | 521 | 507 | 520 | 300 | 520 |
| 2007-08-20 | 499 | 510 | 495 | 507 | 5,000 | 507 |
| 2007-08-17 | 500 | 500 | 490 | 494 | 3,700 | 494 |
| 2007-08-16 | 526 | 526 | 508 | 508 | 3,000 | 508 |
| 2007-08-15 | 534 | 536 | 534 | 535 | 1,100 | 535 |
| 2007-08-14 | 546 | 546 | 536 | 544 | 1,700 | 544 |
| 2007-08-13 | 551 | 553 | 549 | 549 | 5,000 | 549 |
| 2007-08-10 | 550 | 559 | 550 | 552 | 900 | 552 |
| 2007-08-09 | 578 | 578 | 550 | 568 | 2,700 | 568 |
| 2007-08-08 | 567 | 578 | 567 | 568 | 1,600 | 568 |
| 2007-08-07 | 554 | 567 | 552 | 567 | 2,500 | 567 |
| 2007-08-06 | 561 | 565 | 559 | 559 | 2,900 | 559 |
| 2007-08-03 | 590 | 590 | 570 | 571 | 3,300 | 571 |
| 2007-08-02 | 574 | 581 | 570 | 580 | 3,100 | 580 |
| 2007-08-01 | 589 | 591 | 581 | 591 | 2,800 | 591 |
| 2007-07-31 | 580 | 599 | 580 | 599 | 3,900 | 599 |
| 2007-07-30 | 555 | 588 | 549 | 588 | 7,200 | 588 |
| 2007-07-27 | 560 | 561 | 540 | 560 | 6,900 | 560 |
| 2007-07-26 | 568 | 579 | 560 | 560 | 4,600 | 560 |
| 2007-07-25 | 574 | 578 | 566 | 578 | 1,500 | 578 |
| 2007-07-24 | 585 | 585 | 563 | 570 | 3,200 | 570 |
| 2007-07-23 | 585 | 585 | 574 | 583 | 3,500 | 583 |
| 2007-07-20 | 586 | 590 | 584 | 584 | 2,100 | 584 |
| 2007-07-19 | 591 | 591 | 587 | 591 | 800 | 591 |
| 2007-07-18 | 596 | 596 | 581 | 581 | 1,600 | 581 |
| 2007-07-17 | 591 | 599 | 591 | 597 | 3,400 | 597 |
| 2007-07-13 | 589 | 599 | 584 | 591 | 6,600 | 591 |
| 2007-07-12 | 585 | 592 | 561 | 579 | 2,200 | 579 |
| 2007-07-11 | 593 | 593 | 586 | 590 | 2,100 | 590 |
| 2007-07-10 | 578 | 596 | 578 | 593 | 1,800 | 593 |
| 2007-07-09 | 578 | 587 | 568 | 587 | 900 | 587 |
| 2007-07-06 | 586 | 599 | 560 | 579 | 4,100 | 579 |
| 2007-07-05 | 580 | 588 | 575 | 588 | 6,300 | 588 |
| 2007-07-04 | 572 | 580 | 570 | 579 | 4,500 | 579 |
| 2007-07-03 | 545 | 576 | 544 | 572 | 10,200 | 572 |
| 2007-07-02 | 535 | 545 | 530 | 545 | 3,900 | 545 |
| 2007-06-29 | 523 | 530 | 518 | 530 | 5,900 | 530 |
| 2007-06-28 | 513 | 518 | 510 | 513 | 3,500 | 513 |
| 2007-06-27 | 504 | 510 | 504 | 510 | 800 | 510 |
| 2007-06-26 | 510 | 510 | 502 | 504 | 1,900 | 504 |
| 2007-06-25 | 514 | 514 | 509 | 512 | 1,600 | 512 |
| 2007-06-22 | 508 | 512 | 507 | 512 | 2,600 | 512 |
| 2007-06-21 | 501 | 510 | 500 | 510 | 1,700 | 510 |
| 2007-06-20 | 499 | 503 | 498 | 501 | 1,000 | 501 |
| 2007-06-19 | 498 | 499 | 497 | 499 | 2,900 | 499 |
| 2007-06-18 | 496 | 500 | 493 | 500 | 3,000 | 500 |
| 2007-06-15 | 491 | 493 | 486 | 489 | 2,500 | 489 |
| 2007-06-14 | 472 | 482 | 472 | 476 | 1,200 | 476 |
| 2007-06-13 | 474 | 480 | 474 | 480 | 500 | 480 |
| 2007-06-12 | 480 | 480 | 471 | 471 | 2,100 | 471 |
| 2007-06-11 | 491 | 491 | 478 | 478 | 5,900 | 478 |
| 2007-06-08 | 497 | 497 | 489 | 489 | 21,800 | 489 |
| 2007-06-07 | 493 | 496 | 492 | 492 | 2,600 | 492 |
| 2007-06-06 | 492 | 497 | 490 | 491 | 2,400 | 491 |
| 2007-06-05 | 496 | 497 | 496 | 497 | 1,200 | 497 |
| 2007-06-04 | 504 | 504 | 497 | 497 | 2,400 | 497 |
| 2007-06-01 | 494 | 503 | 494 | 494 | 3,000 | 494 |
| 2007-05-31 | 502 | 510 | 490 | 490 | 3,300 | 490 |
| 2007-05-30 | 499 | 506 | 499 | 506 | 3,100 | 506 |
| 2007-05-29 | 488 | 499 | 486 | 498 | 5,800 | 498 |
| 2007-05-28 | 475 | 484 | 475 | 483 | 2,600 | 483 |
| 2007-05-25 | 474 | 475 | 461 | 474 | 4,000 | 474 |
| 2007-05-24 | 468 | 475 | 468 | 475 | 4,200 | 475 |
| 2007-05-23 | 452 | 469 | 452 | 469 | 3,200 | 469 |
| 2007-05-22 | 441 | 453 | 435 | 453 | 8,800 | 453 |
| 2007-05-21 | 451 | 455 | 445 | 446 | 4,600 | 446 |
| 2007-05-18 | 450 | 453 | 450 | 451 | 8,600 | 451 |
| 2007-05-17 | 472 | 472 | 453 | 453 | 10,100 | 453 |
| 2007-05-16 | 493 | 493 | 470 | 470 | 12,000 | 470 |
| 2007-05-15 | 502 | 504 | 498 | 498 | 7,200 | 498 |
| 2007-05-14 | 502 | 515 | 502 | 510 | 1,700 | 510 |
| 2007-05-11 | 503 | 503 | 500 | 501 | 6,300 | 501 |
| 2007-05-10 | 501 | 504 | 501 | 503 | 5,200 | 503 |
| 2007-05-09 | 503 | 508 | 501 | 501 | 5,100 | 501 |
| 2007-05-08 | 510 | 517 | 501 | 510 | 6,700 | 510 |
| 2007-05-07 | 518 | 534 | 510 | 510 | 7,900 | 510 |
| 2007-05-02 | 520 | 520 | 510 | 512 | 2,600 | 512 |
| 2007-05-01 | 512 | 512 | 510 | 510 | 6,000 | 510 |
| 2007-04-27 | 533 | 543 | 514 | 523 | 9,900 | 523 |
| 2007-04-26 | 527 | 539 | 513 | 513 | 7,600 | 513 |
| 2007-04-25 | 534 | 546 | 530 | 530 | 4,000 | 530 |
| 2007-04-24 | 549 | 549 | 530 | 537 | 5,200 | 537 |
| 2007-04-23 | 513 | 545 | 513 | 545 | 9,700 | 545 |
| 2007-04-20 | 507 | 518 | 507 | 512 | 3,200 | 512 |
| 2007-04-19 | 505 | 507 | 495 | 501 | 7,800 | 501 |
| 2007-04-18 | 521 | 521 | 508 | 508 | 13,200 | 508 |
| 2007-04-17 | 538 | 542 | 518 | 524 | 17,300 | 524 |
| 2007-04-16 | 545 | 545 | 538 | 538 | 4,200 | 538 |
| 2007-04-13 | 550 | 550 | 545 | 545 | 5,900 | 545 |
| 2007-04-12 | 548 | 553 | 546 | 550 | 4,900 | 550 |
| 2007-04-11 | 547 | 550 | 547 | 547 | 800 | 547 |
| 2007-04-10 | 551 | 555 | 546 | 549 | 5,900 | 549 |
| 2007-04-09 | 554 | 555 | 549 | 554 | 8,700 | 554 |
| 2007-04-06 | 562 | 564 | 550 | 554 | 4,600 | 554 |
| 2007-04-05 | 571 | 573 | 567 | 567 | 5,400 | 567 |
| 2007-04-04 | 579 | 579 | 572 | 578 | 6,100 | 578 |
| 2007-04-03 | 578 | 582 | 576 | 578 | 2,800 | 578 |
| 2007-04-02 | 584 | 584 | 577 | 577 | 7,700 | 577 |
| 2007-03-30 | 582 | 584 | 580 | 580 | 1,200 | 580 |
| 2007-03-29 | 580 | 583 | 580 | 583 | 1,600 | 583 |
| 2007-03-28 | 584 | 584 | 580 | 580 | 1,800 | 580 |
| 2007-03-27 | 580 | 580 | 576 | 580 | 5,400 | 580 |
| 2007-03-26 | 595 | 598 | 593 | 598 | 6,800 | 598 |
| 2007-03-23 | 591 | 595 | 591 | 591 | 9,200 | 591 |
| 2007-03-22 | 594 | 596 | 590 | 590 | 5,900 | 590 |
| 2007-03-20 | 594 | 594 | 588 | 592 | 5,600 | 592 |
| 2007-03-19 | 596 | 596 | 589 | 589 | 4,700 | 589 |
| 2007-03-16 | 595 | 604 | 595 | 595 | 3,900 | 595 |
| 2007-03-15 | 599 | 601 | 593 | 600 | 3,300 | 600 |
| 2007-03-14 | 601 | 604 | 591 | 604 | 5,000 | 604 |
| 2007-03-13 | 607 | 607 | 600 | 600 | 4,500 | 600 |
| 2007-03-12 | 600 | 602 | 598 | 602 | 4,300 | 602 |
| 2007-03-09 | 582 | 601 | 582 | 597 | 17,900 | 597 |
| 2007-03-08 | 581 | 585 | 580 | 585 | 7,500 | 585 |
| 2007-03-07 | 589 | 590 | 581 | 581 | 5,800 | 581 |
| 2007-03-06 | 573 | 586 | 573 | 582 | 4,400 | 582 |
| 2007-03-05 | 607 | 607 | 581 | 581 | 15,100 | 581 |
| 2007-03-02 | 602 | 603 | 598 | 600 | 7,100 | 600 |
| 2007-03-01 | 603 | 605 | 597 | 602 | 6,900 | 602 |
| 2007-02-28 | 598 | 599 | 587 | 593 | 20,000 | 593 |
| 2007-02-27 | 608 | 608 | 602 | 607 | 4,500 | 607 |
| 2007-02-26 | 603 | 606 | 600 | 604 | 8,100 | 604 |
| 2007-02-23 | 605 | 605 | 600 | 604 | 5,800 | 604 |
| 2007-02-22 | 603 | 605 | 600 | 605 | 2,700 | 605 |
| 2007-02-21 | 606 | 606 | 600 | 600 | 3,300 | 600 |
| 2007-02-20 | 602 | 606 | 600 | 600 | 3,700 | 600 |
| 2007-02-19 | 602 | 608 | 600 | 602 | 6,300 | 602 |
| 2007-02-16 | 601 | 604 | 598 | 602 | 5,900 | 602 |
| 2007-02-15 | 601 | 609 | 599 | 609 | 6,900 | 609 |
| 2007-02-14 | 605 | 607 | 598 | 598 | 15,700 | 598 |
| 2007-02-13 | 608 | 609 | 603 | 604 | 2,800 | 604 |
| 2007-02-09 | 608 | 615 | 605 | 605 | 14,700 | 605 |
| 2007-02-08 | 618 | 618 | 608 | 608 | 10,200 | 608 |
| 2007-02-07 | 615 | 617 | 613 | 613 | 4,400 | 613 |
| 2007-02-06 | 617 | 617 | 613 | 613 | 3,000 | 613 |
| 2007-02-05 | 617 | 618 | 612 | 612 | 5,100 | 612 |
| 2007-02-02 | 620 | 620 | 615 | 616 | 8,200 | 616 |
| 2007-02-01 | 616 | 622 | 614 | 622 | 5,600 | 622 |
| 2007-01-31 | 616 | 619 | 615 | 615 | 12,200 | 615 |
| 2007-01-30 | 617 | 618 | 615 | 616 | 6,200 | 616 |
| 2007-01-29 | 615 | 621 | 613 | 616 | 13,600 | 616 |
| 2007-01-26 | 619 | 619 | 615 | 616 | 4,800 | 616 |
| 2007-01-25 | 617 | 619 | 615 | 616 | 4,100 | 616 |
| 2007-01-24 | 615 | 615 | 609 | 614 | 2,800 | 614 |
| 2007-01-23 | 617 | 618 | 606 | 607 | 11,000 | 607 |
| 2007-01-22 | 617 | 617 | 613 | 617 | 4,300 | 617 |
| 2007-01-19 | 613 | 615 | 612 | 613 | 4,800 | 613 |
| 2007-01-18 | 615 | 620 | 612 | 612 | 4,200 | 612 |
| 2007-01-17 | 613 | 615 | 613 | 615 | 3,400 | 615 |
| 2007-01-16 | 618 | 618 | 610 | 617 | 2,400 | 617 |
| 2007-01-15 | 618 | 624 | 612 | 624 | 5,000 | 624 |
| 2007-01-12 | 609 | 618 | 609 | 618 | 4,100 | 618 |
| 2007-01-11 | 615 | 618 | 606 | 606 | 8,100 | 606 |
| 2007-01-10 | 629 | 629 | 615 | 615 | 10,800 | 615 |
| 2007-01-09 | 620 | 628 | 616 | 625 | 16,700 | 625 |
| 2007-01-05 | 608 | 618 | 605 | 615 | 18,000 | 615 |
| 2007-01-04 | 605 | 605 | 601 | 603 | 2,400 | 603 |
分割・併合履歴 ： [2004-09-27]1株→3株
