6927 ヘリオス テクノ ホールディング(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 264 | 264 | 258 | 259 | 3,600 | 259 |
| 2009-12-29 | 262 | 262 | 258 | 262 | 1,800 | 262 |
| 2009-12-28 | 255 | 260 | 252 | 258 | 5,600 | 258 |
| 2009-12-25 | 255 | 255 | 241 | 241 | 300 | 241 |
| 2009-12-24 | 255 | 256 | 251 | 255 | 1,100 | 255 |
| 2009-12-22 | 254 | 255 | 248 | 250 | 1,200 | 250 |
| 2009-12-21 | 254 | 254 | 244 | 244 | 1,500 | 244 |
| 2009-12-18 | 261 | 261 | 251 | 257 | 3,000 | 257 |
| 2009-12-17 | 277 | 277 | 259 | 262 | 7,600 | 262 |
| 2009-12-16 | 277 | 282 | 273 | 273 | 2,500 | 273 |
| 2009-12-15 | 285 | 285 | 280 | 282 | 1,200 | 282 |
| 2009-12-14 | 284 | 285 | 284 | 285 | 1,400 | 285 |
| 2009-12-11 | 282 | 283 | 278 | 283 | 13,100 | 283 |
| 2009-12-10 | 271 | 281 | 271 | 277 | 1,400 | 277 |
| 2009-12-09 | 270 | 280 | 270 | 276 | 1,400 | 276 |
| 2009-12-08 | 289 | 289 | 279 | 279 | 1,800 | 279 |
| 2009-12-07 | 293 | 294 | 288 | 288 | 1,000 | 288 |
| 2009-12-04 | 293 | 293 | 288 | 293 | 1,000 | 293 |
| 2009-12-03 | 289 | 294 | 288 | 288 | 1,700 | 288 |
| 2009-12-02 | 280 | 287 | 280 | 284 | 3,700 | 284 |
| 2009-12-01 | 280 | 285 | 280 | 280 | 3,700 | 280 |
| 2009-11-30 | 276 | 284 | 276 | 284 | 1,100 | 284 |
| 2009-11-27 | 296 | 296 | 274 | 274 | 1,000 | 274 |
| 2009-11-26 | 291 | 301 | 286 | 291 | 2,100 | 291 |
| 2009-11-25 | 298 | 298 | 289 | 289 | 400 | 289 |
| 2009-11-24 | 306 | 306 | 298 | 298 | 5,300 | 298 |
| 2009-11-20 | 298 | 302 | 298 | 301 | 800 | 301 |
| 2009-11-19 | 315 | 315 | 299 | 300 | 3,400 | 300 |
| 2009-11-18 | 299 | 322 | 279 | 320 | 5,800 | 320 |
| 2009-11-17 | 320 | 320 | 297 | 298 | 4,200 | 298 |
| 2009-11-16 | 303 | 330 | 303 | 316 | 5,700 | 316 |
| 2009-11-13 | 286 | 296 | 282 | 292 | 7,300 | 292 |
| 2009-11-12 | 277 | 277 | 270 | 276 | 3,500 | 276 |
| 2009-11-11 | 295 | 296 | 295 | 295 | 1,600 | 295 |
| 2009-11-10 | 297 | 299 | 292 | 295 | 3,200 | 295 |
| 2009-11-09 | 328 | 328 | 279 | 292 | 5,900 | 292 |
| 2009-11-06 | 344 | 344 | 328 | 328 | 1,400 | 328 |
| 2009-11-05 | 339 | 347 | 331 | 346 | 2,500 | 346 |
| 2009-11-04 | 336 | 352 | 336 | 350 | 1,800 | 350 |
| 2009-11-02 | 351 | 351 | 340 | 340 | 2,500 | 340 |
| 2009-10-30 | 360 | 360 | 346 | 346 | 2,000 | 346 |
| 2009-10-29 | 335 | 357 | 335 | 355 | 2,600 | 355 |
| 2009-10-28 | 348 | 380 | 348 | 350 | 8,100 | 350 |
| 2009-10-27 | 370 | 370 | 339 | 343 | 2,400 | 343 |
| 2009-10-26 | 395 | 395 | 360 | 365 | 9,700 | 365 |
| 2009-10-23 | 400 | 405 | 378 | 395 | 37,100 | 395 |
| 2009-10-22 | 362 | 402 | 362 | 399 | 47,600 | 399 |
| 2009-10-21 | 380 | 380 | 355 | 355 | 7,600 | 355 |
| 2009-10-20 | 354 | 387 | 354 | 379 | 42,000 | 379 |
| 2009-10-19 | 367 | 368 | 330 | 354 | 15,300 | 354 |
| 2009-10-16 | 348 | 395 | 340 | 365 | 42,000 | 365 |
| 2009-10-15 | 296 | 348 | 280 | 348 | 25,000 | 348 |
| 2009-10-14 | 305 | 305 | 280 | 281 | 11,600 | 281 |
| 2009-10-13 | 260 | 320 | 260 | 300 | 39,100 | 300 |
| 2009-10-09 | 193 | 240 | 193 | 240 | 14,600 | 240 |
| 2009-10-08 | 190 | 193 | 190 | 190 | 700 | 190 |
| 2009-10-07 | 193 | 194 | 192 | 194 | 700 | 194 |
| 2009-10-06 | 190 | 194 | 190 | 194 | 600 | 194 |
| 2009-10-05 | 190 | 194 | 190 | 194 | 1,200 | 194 |
| 2009-10-02 | 189 | 190 | 189 | 190 | 1,000 | 190 |
| 2009-10-01 | 194 | 194 | 192 | 192 | 1,100 | 192 |
| 2009-09-30 | 201 | 203 | 197 | 197 | 1,600 | 197 |
| 2009-09-29 | 200 | 203 | 200 | 203 | 2,100 | 203 |
| 2009-09-28 | 205 | 205 | 195 | 200 | 2,900 | 200 |
| 2009-09-25 | 194 | 194 | 185 | 185 | 1,800 | 185 |
| 2009-09-24 | 191 | 197 | 191 | 197 | 2,800 | 197 |
| 2009-09-18 | 191 | 191 | 188 | 191 | 3,000 | 191 |
| 2009-09-17 | 190 | 191 | 189 | 191 | 1,500 | 191 |
| 2009-09-16 | 193 | 193 | 185 | 185 | 600 | 185 |
| 2009-09-15 | 194 | 194 | 192 | 193 | 500 | 193 |
| 2009-09-14 | 194 | 194 | 189 | 189 | 600 | 189 |
| 2009-09-11 | 193 | 195 | 189 | 190 | 16,000 | 190 |
| 2009-09-10 | 196 | 196 | 194 | 195 | 1,200 | 195 |
| 2009-09-09 | 190 | 191 | 186 | 186 | 500 | 186 |
| 2009-09-08 | 193 | 193 | 190 | 190 | 2,400 | 190 |
| 2009-09-07 | 190 | 193 | 190 | 193 | 2,500 | 193 |
| 2009-09-04 | 190 | 191 | 188 | 188 | 2,200 | 188 |
| 2009-09-03 | 195 | 196 | 192 | 192 | 1,600 | 192 |
| 2009-09-02 | 198 | 198 | 196 | 197 | 5,300 | 197 |
| 2009-09-01 | 199 | 199 | 198 | 199 | 1,100 | 199 |
| 2009-08-31 | 201 | 202 | 200 | 200 | 700 | 200 |
| 2009-08-28 | 199 | 201 | 199 | 201 | 200 | 201 |
| 2009-08-27 | 200 | 202 | 200 | 202 | 1,200 | 202 |
| 2009-08-26 | 204 | 204 | 203 | 203 | 700 | 203 |
| 2009-08-25 | 199 | 203 | 197 | 197 | 700 | 197 |
| 2009-08-24 | 202 | 205 | 201 | 201 | 1,600 | 201 |
| 2009-08-21 | 200 | 202 | 197 | 197 | 900 | 197 |
| 2009-08-20 | 202 | 203 | 199 | 201 | 900 | 201 |
| 2009-08-19 | 201 | 204 | 200 | 203 | 500 | 203 |
| 2009-08-18 | 201 | 202 | 201 | 202 | 400 | 202 |
| 2009-08-17 | 202 | 202 | 200 | 200 | 3,600 | 200 |
| 2009-08-14 | 201 | 205 | 201 | 205 | 2,100 | 205 |
| 2009-08-13 | 202 | 203 | 202 | 202 | 500 | 202 |
| 2009-08-12 | 202 | 202 | 201 | 201 | 2,700 | 201 |
| 2009-08-11 | 208 | 208 | 205 | 205 | 300 | 205 |
| 2009-08-10 | 207 | 207 | 206 | 206 | 700 | 206 |
| 2009-08-07 | 207 | 207 | 200 | 200 | 2,700 | 200 |
| 2009-08-06 | 210 | 210 | 205 | 209 | 800 | 209 |
| 2009-08-05 | 210 | 210 | 205 | 205 | 800 | 205 |
| 2009-08-04 | 214 | 214 | 205 | 205 | 1,400 | 205 |
| 2009-08-03 | 212 | 212 | 210 | 210 | 600 | 210 |
| 2009-07-31 | 206 | 210 | 206 | 210 | 400 | 210 |
| 2009-07-30 | 206 | 206 | 201 | 201 | 700 | 201 |
| 2009-07-29 | 206 | 206 | 206 | 206 | 100 | 206 |
| 2009-07-28 | 211 | 211 | 211 | 211 | 100 | 211 |
| 2009-07-27 | 215 | 215 | 210 | 210 | 600 | 210 |
| 2009-07-24 | 210 | 211 | 206 | 210 | 1,100 | 210 |
| 2009-07-23 | 205 | 205 | 196 | 200 | 500 | 200 |
| 2009-07-22 | 208 | 208 | 200 | 200 | 400 | 200 |
| 2009-07-21 | 203 | 206 | 201 | 206 | 800 | 206 |
| 2009-07-17 | 203 | 203 | 203 | 203 | 900 | 203 |
| 2009-07-16 | 202 | 203 | 193 | 193 | 1,700 | 193 |
| 2009-07-15 | 199 | 205 | 197 | 197 | 1,000 | 197 |
| 2009-07-14 | 199 | 209 | 199 | 209 | 2,200 | 209 |
| 2009-07-13 | 207 | 212 | 194 | 194 | 1,900 | 194 |
| 2009-07-10 | 210 | 214 | 210 | 212 | 2,500 | 212 |
| 2009-07-09 | 210 | 210 | 204 | 206 | 1,800 | 206 |
| 2009-07-08 | 215 | 219 | 214 | 219 | 1,200 | 219 |
| 2009-07-07 | 215 | 225 | 215 | 225 | 1,700 | 225 |
| 2009-07-06 | 224 | 224 | 220 | 220 | 1,400 | 220 |
| 2009-07-03 | 221 | 224 | 219 | 219 | 800 | 219 |
| 2009-07-02 | 229 | 229 | 222 | 226 | 1,600 | 226 |
| 2009-07-01 | 225 | 231 | 225 | 231 | 1,800 | 231 |
| 2009-06-30 | 231 | 235 | 230 | 235 | 2,000 | 235 |
| 2009-06-29 | 226 | 230 | 224 | 224 | 2,300 | 224 |
| 2009-06-26 | 215 | 225 | 210 | 225 | 4,300 | 225 |
| 2009-06-25 | 215 | 220 | 215 | 220 | 2,300 | 220 |
| 2009-06-24 | 213 | 215 | 210 | 210 | 1,500 | 210 |
| 2009-06-23 | 215 | 215 | 210 | 211 | 3,000 | 211 |
| 2009-06-22 | 210 | 221 | 210 | 221 | 1,700 | 221 |
| 2009-06-19 | 220 | 225 | 215 | 215 | 2,300 | 215 |
| 2009-06-18 | 219 | 219 | 219 | 219 | 400 | 219 |
| 2009-06-17 | 221 | 228 | 221 | 226 | 1,600 | 226 |
| 2009-06-16 | 220 | 226 | 220 | 221 | 800 | 221 |
| 2009-06-15 | 239 | 239 | 231 | 234 | 2,200 | 234 |
| 2009-06-12 | 224 | 239 | 218 | 239 | 16,600 | 239 |
| 2009-06-11 | 212 | 224 | 212 | 223 | 1,500 | 223 |
| 2009-06-10 | 223 | 223 | 217 | 222 | 400 | 222 |
| 2009-06-09 | 219 | 219 | 218 | 218 | 1,900 | 218 |
| 2009-06-08 | 222 | 222 | 214 | 219 | 1,600 | 219 |
| 2009-06-05 | 238 | 238 | 210 | 212 | 5,400 | 212 |
| 2009-06-04 | 181 | 226 | 181 | 226 | 2,400 | 226 |
| 2009-06-03 | 181 | 184 | 176 | 176 | 2,700 | 176 |
| 2009-06-02 | 178 | 181 | 176 | 181 | 1,600 | 181 |
| 2009-06-01 | 173 | 178 | 173 | 173 | 3,300 | 173 |
| 2009-05-29 | 173 | 173 | 170 | 170 | 3,400 | 170 |
| 2009-05-28 | 171 | 174 | 171 | 174 | 1,200 | 174 |
| 2009-05-27 | 170 | 174 | 170 | 171 | 1,300 | 171 |
| 2009-05-26 | 170 | 174 | 169 | 174 | 2,300 | 174 |
| 2009-05-25 | 173 | 175 | 173 | 175 | 1,800 | 175 |
| 2009-05-22 | 168 | 173 | 168 | 171 | 900 | 171 |
| 2009-05-21 | 172 | 173 | 168 | 168 | 800 | 168 |
| 2009-05-20 | 175 | 176 | 174 | 176 | 2,200 | 176 |
| 2009-05-19 | 173 | 175 | 167 | 175 | 2,600 | 175 |
| 2009-05-18 | 168 | 168 | 163 | 163 | 2,200 | 163 |
| 2009-05-15 | 169 | 169 | 169 | 169 | 500 | 169 |
| 2009-05-14 | 171 | 175 | 168 | 168 | 1,700 | 168 |
| 2009-05-13 | 173 | 175 | 173 | 175 | 600 | 175 |
| 2009-05-12 | 176 | 177 | 172 | 174 | 1,400 | 174 |
| 2009-05-11 | 179 | 179 | 177 | 178 | 1,400 | 178 |
| 2009-05-08 | 172 | 180 | 172 | 180 | 4,100 | 180 |
| 2009-05-07 | 181 | 181 | 177 | 181 | 1,000 | 181 |
| 2009-05-01 | 183 | 183 | 179 | 179 | 1,000 | 179 |
| 2009-04-30 | 184 | 184 | 181 | 183 | 1,500 | 183 |
| 2009-04-28 | 184 | 184 | 180 | 180 | 500 | 180 |
| 2009-04-27 | 185 | 186 | 180 | 184 | 1,800 | 184 |
| 2009-04-24 | 183 | 183 | 181 | 181 | 800 | 181 |
| 2009-04-23 | 187 | 187 | 183 | 184 | 700 | 184 |
| 2009-04-22 | 184 | 187 | 184 | 187 | 400 | 187 |
| 2009-04-21 | 183 | 185 | 183 | 184 | 1,300 | 184 |
| 2009-04-20 | 183 | 188 | 183 | 188 | 1,100 | 188 |
| 2009-04-17 | 187 | 188 | 181 | 181 | 1,800 | 181 |
| 2009-04-16 | 186 | 191 | 184 | 184 | 5,900 | 184 |
| 2009-04-15 | 185 | 187 | 184 | 184 | 600 | 184 |
| 2009-04-14 | 183 | 185 | 182 | 182 | 2,500 | 182 |
| 2009-04-13 | 187 | 187 | 186 | 186 | 1,600 | 186 |
| 2009-04-10 | 187 | 187 | 184 | 184 | 1,400 | 184 |
| 2009-04-09 | 180 | 188 | 180 | 188 | 8,200 | 188 |
| 2009-04-08 | 182 | 182 | 181 | 181 | 800 | 181 |
| 2009-04-07 | 186 | 186 | 184 | 184 | 2,900 | 184 |
| 2009-04-06 | 188 | 188 | 184 | 184 | 1,500 | 184 |
| 2009-04-03 | 181 | 187 | 174 | 187 | 2,900 | 187 |
| 2009-04-02 | 186 | 187 | 184 | 186 | 900 | 186 |
| 2009-04-01 | 186 | 186 | 183 | 183 | 700 | 183 |
| 2009-03-31 | 193 | 193 | 180 | 181 | 3,500 | 181 |
| 2009-03-30 | 185 | 194 | 185 | 194 | 4,000 | 194 |
| 2009-03-27 | 195 | 195 | 184 | 184 | 5,500 | 184 |
| 2009-03-26 | 187 | 190 | 186 | 190 | 1,200 | 190 |
| 2009-03-25 | 194 | 194 | 190 | 194 | 2,500 | 194 |
| 2009-03-24 | 198 | 198 | 191 | 196 | 4,900 | 196 |
| 2009-03-23 | 193 | 197 | 187 | 197 | 3,800 | 197 |
| 2009-03-19 | 189 | 189 | 187 | 188 | 800 | 188 |
| 2009-03-18 | 186 | 190 | 185 | 190 | 2,500 | 190 |
| 2009-03-17 | 191 | 191 | 183 | 183 | 3,000 | 183 |
| 2009-03-16 | 190 | 200 | 186 | 186 | 3,600 | 186 |
| 2009-03-13 | 200 | 200 | 185 | 190 | 21,200 | 190 |
| 2009-03-12 | 204 | 204 | 198 | 198 | 3,700 | 198 |
| 2009-03-11 | 183 | 189 | 183 | 189 | 1,200 | 189 |
| 2009-03-10 | 182 | 187 | 175 | 178 | 3,600 | 178 |
| 2009-03-09 | 186 | 187 | 186 | 187 | 500 | 187 |
| 2009-03-06 | 206 | 206 | 181 | 181 | 5,700 | 181 |
| 2009-03-05 | 171 | 208 | 171 | 202 | 4,600 | 202 |
| 2009-03-04 | 165 | 173 | 165 | 173 | 800 | 173 |
| 2009-03-03 | 175 | 179 | 175 | 175 | 1,500 | 175 |
| 2009-03-02 | 175 | 180 | 175 | 176 | 1,500 | 176 |
| 2009-02-27 | 182 | 188 | 176 | 176 | 3,200 | 176 |
| 2009-02-26 | 185 | 190 | 183 | 183 | 700 | 183 |
| 2009-02-25 | 190 | 190 | 185 | 190 | 1,300 | 190 |
| 2009-02-24 | 195 | 195 | 172 | 185 | 3,500 | 185 |
| 2009-02-23 | 230 | 230 | 195 | 195 | 5,200 | 195 |
| 2009-02-20 | 240 | 246 | 233 | 237 | 6,900 | 237 |
| 2009-02-19 | 230 | 245 | 190 | 238 | 10,900 | 238 |
| 2009-02-18 | 229 | 239 | 220 | 239 | 7,800 | 239 |
| 2009-02-17 | 222 | 234 | 218 | 234 | 3,200 | 234 |
| 2009-02-16 | 190 | 231 | 189 | 222 | 11,300 | 222 |
| 2009-02-13 | 164 | 193 | 164 | 192 | 5,700 | 192 |
| 2009-02-12 | 168 | 169 | 160 | 169 | 11,000 | 169 |
| 2009-02-10 | 158 | 166 | 154 | 166 | 4,100 | 166 |
| 2009-02-09 | 141 | 150 | 141 | 148 | 5,700 | 148 |
| 2009-02-06 | 140 | 148 | 137 | 137 | 10,500 | 137 |
| 2009-02-05 | 154 | 154 | 136 | 144 | 4,000 | 144 |
| 2009-02-04 | 150 | 165 | 139 | 153 | 13,200 | 153 |
| 2009-02-03 | 177 | 177 | 140 | 142 | 22,600 | 142 |
| 2009-02-02 | 128 | 174 | 128 | 157 | 66,000 | 157 |
| 2009-01-30 | 128 | 128 | 123 | 125 | 2,400 | 125 |
| 2009-01-29 | 126 | 129 | 124 | 129 | 6,200 | 129 |
| 2009-01-28 | 125 | 129 | 125 | 127 | 2,700 | 127 |
| 2009-01-27 | 127 | 129 | 127 | 127 | 900 | 127 |
| 2009-01-26 | 128 | 130 | 126 | 130 | 1,100 | 130 |
| 2009-01-23 | 128 | 130 | 127 | 127 | 700 | 127 |
| 2009-01-22 | 125 | 129 | 125 | 128 | 500 | 128 |
| 2009-01-21 | 127 | 134 | 127 | 128 | 4,300 | 128 |
| 2009-01-20 | 125 | 125 | 122 | 122 | 800 | 122 |
| 2009-01-19 | 131 | 133 | 125 | 127 | 3,200 | 127 |
| 2009-01-16 | 129 | 131 | 129 | 131 | 2,900 | 131 |
| 2009-01-15 | 125 | 131 | 124 | 126 | 4,400 | 126 |
| 2009-01-14 | 123 | 128 | 123 | 128 | 1,700 | 128 |
| 2009-01-13 | 130 | 130 | 124 | 126 | 3,400 | 126 |
| 2009-01-09 | 124 | 130 | 124 | 125 | 4,800 | 125 |
| 2009-01-08 | 127 | 128 | 125 | 125 | 2,500 | 125 |
| 2009-01-07 | 126 | 126 | 124 | 124 | 2,400 | 124 |
| 2009-01-06 | 122 | 123 | 122 | 122 | 500 | 122 |
| 2009-01-05 | 120 | 121 | 120 | 120 | 1,800 | 120 |
分割・併合履歴 ： [2004-09-27]1株→3株
