6927 ヘリオス テクノ ホールディング(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 118 | 121 | 118 | 121 | 400 | 121 |
| 2008-12-29 | 123 | 123 | 118 | 118 | 3,600 | 118 |
| 2008-12-26 | 123 | 123 | 113 | 118 | 2,500 | 118 |
| 2008-12-25 | 112 | 119 | 110 | 118 | 2,200 | 118 |
| 2008-12-24 | 120 | 125 | 110 | 124 | 7,900 | 124 |
| 2008-12-22 | 133 | 133 | 110 | 121 | 13,500 | 121 |
| 2008-12-19 | 133 | 134 | 133 | 133 | 700 | 133 |
| 2008-12-18 | 136 | 136 | 134 | 134 | 5,000 | 134 |
| 2008-12-17 | 137 | 137 | 134 | 136 | 1,800 | 136 |
| 2008-12-16 | 138 | 138 | 136 | 136 | 2,000 | 136 |
| 2008-12-15 | 137 | 138 | 137 | 138 | 900 | 138 |
| 2008-12-12 | 140 | 141 | 136 | 136 | 20,900 | 136 |
| 2008-12-11 | 140 | 140 | 135 | 135 | 4,700 | 135 |
| 2008-12-10 | 137 | 139 | 137 | 139 | 2,100 | 139 |
| 2008-12-09 | 138 | 139 | 135 | 137 | 2,100 | 137 |
| 2008-12-08 | 137 | 138 | 137 | 138 | 700 | 138 |
| 2008-12-05 | 142 | 142 | 138 | 139 | 2,000 | 139 |
| 2008-12-04 | 144 | 144 | 139 | 141 | 5,300 | 141 |
| 2008-12-03 | 141 | 142 | 136 | 142 | 5,500 | 142 |
| 2008-12-02 | 136 | 139 | 133 | 136 | 6,900 | 136 |
| 2008-12-01 | 144 | 144 | 137 | 137 | 2,100 | 137 |
| 2008-11-28 | 139 | 140 | 138 | 139 | 3,800 | 139 |
| 2008-11-27 | 141 | 141 | 136 | 136 | 2,400 | 136 |
| 2008-11-26 | 139 | 139 | 135 | 136 | 5,700 | 136 |
| 2008-11-25 | 147 | 147 | 140 | 145 | 2,800 | 145 |
| 2008-11-21 | 140 | 144 | 140 | 143 | 6,500 | 143 |
| 2008-11-20 | 145 | 145 | 141 | 141 | 5,300 | 141 |
| 2008-11-19 | 145 | 148 | 145 | 148 | 600 | 148 |
| 2008-11-18 | 146 | 146 | 145 | 145 | 4,600 | 145 |
| 2008-11-17 | 149 | 150 | 146 | 147 | 1,100 | 147 |
| 2008-11-14 | 150 | 150 | 145 | 147 | 3,000 | 147 |
| 2008-11-13 | 145 | 148 | 144 | 145 | 3,000 | 145 |
| 2008-11-12 | 148 | 149 | 141 | 147 | 4,100 | 147 |
| 2008-11-11 | 162 | 162 | 142 | 146 | 28,300 | 146 |
| 2008-11-10 | 167 | 168 | 154 | 157 | 10,100 | 157 |
| 2008-11-07 | 160 | 167 | 160 | 163 | 2,600 | 163 |
| 2008-11-06 | 170 | 170 | 161 | 161 | 3,800 | 161 |
| 2008-11-05 | 174 | 174 | 167 | 170 | 3,300 | 170 |
| 2008-11-04 | 167 | 172 | 159 | 165 | 1,300 | 165 |
| 2008-10-31 | 173 | 173 | 161 | 162 | 2,200 | 162 |
| 2008-10-30 | 175 | 175 | 170 | 173 | 9,300 | 173 |
| 2008-10-29 | 171 | 173 | 169 | 173 | 3,200 | 173 |
| 2008-10-28 | 155 | 155 | 145 | 145 | 800 | 145 |
| 2008-10-27 | 165 | 165 | 160 | 160 | 1,700 | 160 |
| 2008-10-24 | 173 | 175 | 169 | 175 | 2,400 | 175 |
| 2008-10-23 | 175 | 175 | 173 | 174 | 700 | 174 |
| 2008-10-22 | 181 | 186 | 175 | 175 | 3,000 | 175 |
| 2008-10-21 | 183 | 188 | 183 | 185 | 2,500 | 185 |
| 2008-10-20 | 173 | 181 | 171 | 178 | 1,100 | 178 |
| 2008-10-17 | 184 | 184 | 167 | 175 | 2,200 | 175 |
| 2008-10-16 | 175 | 180 | 162 | 180 | 4,800 | 180 |
| 2008-10-15 | 177 | 183 | 172 | 183 | 3,600 | 183 |
| 2008-10-14 | 188 | 188 | 167 | 167 | 8,900 | 167 |
| 2008-10-10 | 141 | 142 | 135 | 138 | 7,700 | 138 |
| 2008-10-09 | 148 | 152 | 145 | 152 | 7,300 | 152 |
| 2008-10-08 | 188 | 188 | 143 | 143 | 3,200 | 143 |
| 2008-10-07 | 195 | 196 | 191 | 193 | 2,300 | 193 |
| 2008-10-06 | 214 | 214 | 200 | 200 | 3,800 | 200 |
| 2008-10-03 | 224 | 224 | 218 | 223 | 4,200 | 223 |
| 2008-10-02 | 232 | 232 | 220 | 229 | 500 | 229 |
| 2008-10-01 | 229 | 230 | 229 | 230 | 2,200 | 230 |
| 2008-09-30 | 219 | 225 | 211 | 225 | 3,200 | 225 |
| 2008-09-29 | 235 | 236 | 229 | 229 | 2,100 | 229 |
| 2008-09-26 | 235 | 235 | 223 | 227 | 6,600 | 227 |
| 2008-09-25 | 231 | 231 | 230 | 230 | 1,400 | 230 |
| 2008-09-24 | 239 | 239 | 235 | 238 | 2,000 | 238 |
| 2008-09-22 | 241 | 241 | 233 | 236 | 2,500 | 236 |
| 2008-09-19 | 227 | 232 | 227 | 232 | 8,000 | 232 |
| 2008-09-18 | 222 | 222 | 216 | 218 | 3,000 | 218 |
| 2008-09-17 | 230 | 230 | 220 | 229 | 4,000 | 229 |
| 2008-09-16 | 230 | 230 | 223 | 230 | 2,500 | 230 |
| 2008-09-12 | 231 | 241 | 231 | 240 | 19,200 | 240 |
| 2008-09-11 | 235 | 244 | 232 | 232 | 3,000 | 232 |
| 2008-09-10 | 230 | 239 | 230 | 239 | 4,500 | 239 |
| 2008-09-09 | 236 | 236 | 232 | 233 | 4,000 | 233 |
| 2008-09-08 | 232 | 242 | 232 | 239 | 4,300 | 239 |
| 2008-09-05 | 229 | 236 | 229 | 231 | 7,000 | 231 |
| 2008-09-04 | 246 | 247 | 242 | 247 | 2,300 | 247 |
| 2008-09-03 | 245 | 251 | 244 | 251 | 900 | 251 |
| 2008-09-02 | 246 | 250 | 241 | 241 | 5,400 | 241 |
| 2008-09-01 | 254 | 255 | 243 | 243 | 5,400 | 243 |
| 2008-08-29 | 252 | 259 | 249 | 259 | 9,200 | 259 |
| 2008-08-28 | 241 | 247 | 236 | 247 | 1,600 | 247 |
| 2008-08-27 | 249 | 249 | 245 | 246 | 1,300 | 246 |
| 2008-08-26 | 260 | 260 | 249 | 249 | 1,700 | 249 |
| 2008-08-25 | 252 | 259 | 252 | 256 | 5,300 | 256 |
| 2008-08-22 | 236 | 237 | 236 | 237 | 200 | 237 |
| 2008-08-21 | 244 | 244 | 232 | 235 | 1,500 | 235 |
| 2008-08-20 | 234 | 244 | 234 | 242 | 2,500 | 242 |
| 2008-08-19 | 233 | 235 | 231 | 235 | 4,600 | 235 |
| 2008-08-18 | 237 | 237 | 234 | 235 | 4,200 | 235 |
| 2008-08-15 | 231 | 231 | 226 | 227 | 1,300 | 227 |
| 2008-08-14 | 232 | 233 | 228 | 228 | 2,000 | 228 |
| 2008-08-13 | 233 | 233 | 229 | 230 | 4,400 | 230 |
| 2008-08-12 | 237 | 242 | 232 | 232 | 2,600 | 232 |
| 2008-08-11 | 241 | 241 | 233 | 237 | 1,600 | 237 |
| 2008-08-08 | 238 | 239 | 233 | 237 | 3,000 | 237 |
| 2008-08-07 | 244 | 244 | 240 | 241 | 8,100 | 241 |
| 2008-08-06 | 244 | 245 | 240 | 243 | 8,200 | 243 |
| 2008-08-05 | 241 | 245 | 240 | 245 | 8,800 | 245 |
| 2008-08-04 | 242 | 248 | 240 | 240 | 2,900 | 240 |
| 2008-08-01 | 247 | 248 | 240 | 242 | 4,200 | 242 |
| 2008-07-31 | 246 | 248 | 241 | 247 | 8,400 | 247 |
| 2008-07-30 | 240 | 240 | 236 | 236 | 600 | 236 |
| 2008-07-29 | 236 | 240 | 234 | 240 | 3,600 | 240 |
| 2008-07-28 | 239 | 240 | 238 | 239 | 900 | 239 |
| 2008-07-25 | 241 | 245 | 234 | 234 | 1,000 | 234 |
| 2008-07-24 | 237 | 242 | 237 | 241 | 3,100 | 241 |
| 2008-07-23 | 231 | 233 | 227 | 227 | 5,600 | 227 |
| 2008-07-22 | 243 | 245 | 227 | 229 | 3,400 | 229 |
| 2008-07-18 | 246 | 246 | 241 | 242 | 1,700 | 242 |
| 2008-07-17 | 251 | 251 | 243 | 250 | 3,200 | 250 |
| 2008-07-16 | 246 | 247 | 246 | 247 | 600 | 247 |
| 2008-07-15 | 249 | 249 | 247 | 247 | 800 | 247 |
| 2008-07-14 | 250 | 252 | 249 | 250 | 1,300 | 250 |
| 2008-07-11 | 246 | 250 | 246 | 247 | 5,700 | 247 |
| 2008-07-10 | 255 | 255 | 247 | 247 | 1,900 | 247 |
| 2008-07-09 | 249 | 255 | 249 | 255 | 300 | 255 |
| 2008-07-08 | 251 | 251 | 248 | 248 | 1,100 | 248 |
| 2008-07-07 | 252 | 252 | 251 | 251 | 600 | 251 |
| 2008-07-04 | 251 | 256 | 251 | 252 | 2,100 | 252 |
| 2008-07-03 | 254 | 255 | 251 | 255 | 1,200 | 255 |
| 2008-07-02 | 253 | 257 | 251 | 252 | 3,200 | 252 |
| 2008-07-01 | 248 | 255 | 248 | 253 | 2,400 | 253 |
| 2008-06-30 | 241 | 251 | 241 | 245 | 3,000 | 245 |
| 2008-06-27 | 250 | 253 | 242 | 243 | 4,300 | 243 |
| 2008-06-26 | 245 | 255 | 245 | 248 | 1,800 | 248 |
| 2008-06-25 | 250 | 251 | 245 | 245 | 13,500 | 245 |
| 2008-06-24 | 250 | 253 | 250 | 253 | 600 | 253 |
| 2008-06-23 | 250 | 255 | 250 | 250 | 3,900 | 250 |
| 2008-06-20 | 256 | 256 | 250 | 250 | 3,000 | 250 |
| 2008-06-19 | 253 | 256 | 250 | 251 | 5,600 | 251 |
| 2008-06-18 | 255 | 255 | 252 | 252 | 2,600 | 252 |
| 2008-06-17 | 256 | 256 | 250 | 250 | 1,600 | 250 |
| 2008-06-16 | 258 | 258 | 252 | 253 | 4,200 | 253 |
| 2008-06-13 | 254 | 260 | 250 | 257 | 20,600 | 257 |
| 2008-06-12 | 251 | 258 | 251 | 258 | 9,800 | 258 |
| 2008-06-11 | 253 | 256 | 253 | 253 | 1,900 | 253 |
| 2008-06-10 | 255 | 258 | 254 | 258 | 2,000 | 258 |
| 2008-06-09 | 255 | 258 | 254 | 254 | 3,800 | 254 |
| 2008-06-06 | 263 | 263 | 256 | 256 | 5,200 | 256 |
| 2008-06-05 | 258 | 263 | 258 | 262 | 3,100 | 262 |
| 2008-06-04 | 259 | 263 | 259 | 259 | 2,700 | 259 |
| 2008-06-03 | 264 | 264 | 259 | 259 | 8,800 | 259 |
| 2008-06-02 | 261 | 267 | 261 | 262 | 1,200 | 262 |
| 2008-05-30 | 263 | 263 | 258 | 258 | 2,800 | 258 |
| 2008-05-29 | 261 | 269 | 260 | 264 | 4,300 | 264 |
| 2008-05-28 | 260 | 285 | 260 | 260 | 31,300 | 260 |
| 2008-05-27 | 255 | 259 | 255 | 259 | 600 | 259 |
| 2008-05-26 | 258 | 258 | 251 | 251 | 4,800 | 251 |
| 2008-05-23 | 257 | 265 | 255 | 258 | 4,500 | 258 |
| 2008-05-22 | 260 | 260 | 252 | 253 | 9,100 | 253 |
| 2008-05-21 | 273 | 273 | 260 | 260 | 5,700 | 260 |
| 2008-05-20 | 271 | 274 | 269 | 274 | 1,700 | 274 |
| 2008-05-19 | 273 | 279 | 270 | 271 | 5,300 | 271 |
| 2008-05-16 | 274 | 274 | 262 | 268 | 5,500 | 268 |
| 2008-05-15 | 276 | 287 | 276 | 282 | 3,700 | 282 |
| 2008-05-14 | 280 | 285 | 276 | 281 | 2,200 | 281 |
| 2008-05-13 | 279 | 279 | 275 | 276 | 1,700 | 276 |
| 2008-05-12 | 293 | 293 | 277 | 280 | 3,200 | 280 |
| 2008-05-09 | 294 | 297 | 286 | 292 | 2,500 | 292 |
| 2008-05-08 | 294 | 295 | 292 | 292 | 2,900 | 292 |
| 2008-05-07 | 290 | 295 | 287 | 295 | 6,000 | 295 |
| 2008-05-02 | 285 | 286 | 280 | 285 | 3,700 | 285 |
| 2008-05-01 | 284 | 287 | 280 | 280 | 4,800 | 280 |
| 2008-04-30 | 277 | 289 | 277 | 279 | 4,500 | 279 |
| 2008-04-28 | 270 | 278 | 270 | 278 | 2,200 | 278 |
| 2008-04-25 | 266 | 275 | 266 | 268 | 7,600 | 268 |
| 2008-04-24 | 267 | 269 | 263 | 267 | 6,100 | 267 |
| 2008-04-23 | 266 | 273 | 266 | 270 | 1,800 | 270 |
| 2008-04-22 | 264 | 268 | 264 | 268 | 1,700 | 268 |
| 2008-04-21 | 264 | 269 | 260 | 266 | 4,200 | 266 |
| 2008-04-18 | 261 | 262 | 258 | 262 | 3,800 | 262 |
| 2008-04-17 | 267 | 267 | 259 | 263 | 3,800 | 263 |
| 2008-04-16 | 261 | 264 | 259 | 262 | 8,600 | 262 |
| 2008-04-15 | 262 | 265 | 260 | 265 | 2,200 | 265 |
| 2008-04-14 | 269 | 269 | 262 | 265 | 8,800 | 265 |
| 2008-04-11 | 276 | 280 | 266 | 269 | 6,300 | 269 |
| 2008-04-10 | 277 | 278 | 266 | 266 | 1,300 | 266 |
| 2008-04-09 | 281 | 281 | 275 | 280 | 2,300 | 280 |
| 2008-04-08 | 281 | 281 | 277 | 277 | 2,400 | 277 |
| 2008-04-07 | 284 | 284 | 278 | 283 | 3,600 | 283 |
| 2008-04-04 | 282 | 284 | 280 | 284 | 4,200 | 284 |
| 2008-04-03 | 278 | 282 | 271 | 282 | 4,200 | 282 |
| 2008-04-02 | 275 | 280 | 271 | 276 | 5,200 | 276 |
| 2008-04-01 | 275 | 276 | 268 | 272 | 8,300 | 272 |
| 2008-03-31 | 271 | 275 | 270 | 270 | 7,900 | 270 |
| 2008-03-28 | 275 | 278 | 270 | 273 | 9,700 | 273 |
| 2008-03-27 | 281 | 281 | 268 | 271 | 7,300 | 271 |
| 2008-03-26 | 289 | 290 | 276 | 281 | 11,000 | 281 |
| 2008-03-25 | 287 | 299 | 287 | 299 | 5,900 | 299 |
| 2008-03-24 | 295 | 295 | 277 | 277 | 13,300 | 277 |
| 2008-03-21 | 305 | 305 | 285 | 290 | 8,900 | 290 |
| 2008-03-19 | 310 | 314 | 301 | 306 | 6,800 | 306 |
| 2008-03-18 | 300 | 309 | 300 | 305 | 2,600 | 305 |
| 2008-03-17 | 323 | 323 | 298 | 301 | 3,000 | 301 |
| 2008-03-14 | 338 | 338 | 323 | 323 | 24,400 | 323 |
| 2008-03-13 | 340 | 340 | 333 | 333 | 1,500 | 333 |
| 2008-03-12 | 350 | 359 | 341 | 344 | 3,100 | 344 |
| 2008-03-11 | 360 | 360 | 350 | 355 | 3,800 | 355 |
| 2008-03-10 | 355 | 357 | 355 | 355 | 1,100 | 355 |
| 2008-03-07 | 385 | 385 | 365 | 365 | 1,200 | 365 |
| 2008-03-06 | 380 | 380 | 375 | 380 | 1,800 | 380 |
| 2008-03-05 | 381 | 386 | 376 | 378 | 4,300 | 378 |
| 2008-03-04 | 380 | 387 | 380 | 381 | 2,300 | 381 |
| 2008-03-03 | 390 | 390 | 380 | 390 | 8,900 | 390 |
| 2008-02-29 | 399 | 399 | 385 | 385 | 5,600 | 385 |
| 2008-02-28 | 399 | 403 | 397 | 403 | 4,100 | 403 |
| 2008-02-27 | 406 | 407 | 402 | 404 | 4,800 | 404 |
| 2008-02-26 | 401 | 405 | 396 | 396 | 4,800 | 396 |
| 2008-02-25 | 385 | 402 | 385 | 402 | 8,900 | 402 |
| 2008-02-22 | 396 | 399 | 390 | 390 | 2,400 | 390 |
| 2008-02-21 | 393 | 403 | 392 | 399 | 3,300 | 399 |
| 2008-02-20 | 393 | 397 | 391 | 391 | 6,100 | 391 |
| 2008-02-19 | 393 | 398 | 389 | 398 | 2,800 | 398 |
| 2008-02-18 | 395 | 398 | 390 | 393 | 2,500 | 393 |
| 2008-02-15 | 395 | 395 | 381 | 381 | 3,600 | 381 |
| 2008-02-14 | 395 | 398 | 392 | 395 | 2,600 | 395 |
| 2008-02-13 | 393 | 398 | 385 | 385 | 3,100 | 385 |
| 2008-02-12 | 391 | 397 | 388 | 388 | 900 | 388 |
| 2008-02-08 | 400 | 403 | 398 | 400 | 3,600 | 400 |
| 2008-02-07 | 396 | 410 | 396 | 398 | 3,800 | 398 |
| 2008-02-06 | 407 | 407 | 392 | 392 | 5,900 | 392 |
| 2008-02-05 | 415 | 417 | 410 | 410 | 1,200 | 410 |
| 2008-02-04 | 415 | 419 | 415 | 417 | 3,200 | 417 |
| 2008-02-01 | 414 | 420 | 411 | 416 | 3,100 | 416 |
| 2008-01-31 | 415 | 419 | 411 | 418 | 5,600 | 418 |
| 2008-01-30 | 418 | 419 | 406 | 407 | 4,400 | 407 |
| 2008-01-29 | 416 | 418 | 407 | 413 | 2,000 | 413 |
| 2008-01-28 | 415 | 419 | 402 | 402 | 5,400 | 402 |
| 2008-01-25 | 410 | 416 | 410 | 416 | 700 | 416 |
| 2008-01-24 | 403 | 414 | 403 | 409 | 3,300 | 409 |
| 2008-01-23 | 401 | 418 | 401 | 418 | 5,100 | 418 |
| 2008-01-22 | 412 | 413 | 405 | 411 | 3,400 | 411 |
| 2008-01-21 | 430 | 431 | 412 | 412 | 2,200 | 412 |
| 2008-01-18 | 420 | 437 | 420 | 430 | 3,800 | 430 |
| 2008-01-17 | 410 | 447 | 410 | 445 | 4,700 | 445 |
| 2008-01-16 | 430 | 430 | 407 | 415 | 4,900 | 415 |
| 2008-01-15 | 458 | 458 | 430 | 430 | 3,100 | 430 |
| 2008-01-11 | 469 | 469 | 451 | 459 | 4,600 | 459 |
| 2008-01-10 | 462 | 464 | 462 | 464 | 1,000 | 464 |
| 2008-01-09 | 460 | 468 | 459 | 467 | 5,200 | 467 |
| 2008-01-08 | 466 | 466 | 455 | 457 | 5,400 | 457 |
| 2008-01-07 | 463 | 474 | 463 | 470 | 3,000 | 470 |
| 2008-01-04 | 500 | 500 | 460 | 460 | 10,600 | 460 |
分割・併合履歴 ： [2004-09-27]1株→3株
