6927 ヘリオス テクノ ホールディング(株) の時系列データ [2010年度]

日付始値高値安値終値出来高調整後終値
2010-12-30228228225225700225
2010-12-292252282252281,200228
2010-12-28224224224224500224
2010-12-272232262232253,300225
2010-12-242232252222251,000225
2010-12-222262262232253,500225
2010-12-2124225822322370,600223
2010-12-202192272192264,100226
2010-12-172162202162174,300217
2010-12-16216220216216500216
2010-12-152172172152161,100216
2010-12-142212212152201,800220
2010-12-13220220215215600215
2010-12-1022822821721728,500217
2010-12-092242242152202,700220
2010-12-082192242152244,100224
2010-12-072182192162172,600217
2010-12-062112152102121,400212
2010-12-032122122082081,800208
2010-12-022052072052053,500205
2010-12-012072072042052,400205
2010-11-302152152092144,000214
2010-11-292162162112152,400215
2010-11-26209210209210200210
2010-11-252152162062065,400206
2010-11-242152202112111,000211
2010-11-222202202132151,000215
2010-11-192212212162163,500216
2010-11-182252252202215,200221
2010-11-172212242202241,100224
2010-11-16226226221223300223
2010-11-152272272182181,200218
2010-11-122362362222238,900223
2010-11-112212502212287,300228
2010-11-102262282202212,800221
2010-11-092262312182279,500227
2010-11-0820825020824822,700248
2010-11-052002032002012,200201
2010-11-042112272002015,900201
2010-11-021812131812071,100207
2010-11-011791841781781,800178
2010-10-291761811761762,200176
2010-10-2817817817417413,700174
2010-10-271791801761791,000179
2010-10-261861861731762,200176
2010-10-251871911831831,500183
2010-10-22190190190190100190
2010-10-21183188183188700188
2010-10-20185190184185600185
2010-10-191851901851861,500186
2010-10-18190190190190100190
2010-10-15191193190193600193
2010-10-141951951911911,000191
2010-10-13191197191192400192
2010-10-12193193191191600191
2010-10-081901951871935,800193
2010-10-071891901871903,800190
2010-10-061901921901901,800190
2010-10-051901981901941,900194
2010-10-041931941931931,600193
2010-10-011941941901905,400190
2010-09-302052051951961,600196
2010-09-292152152022067,000206
2010-09-282092102042104,500210
2010-09-271992121992104,200210
2010-09-241992041992002,700200
2010-09-221982001981992,400199
2010-09-211992001981982,900198
2010-09-171932031931976,500197
2010-09-161991991931951,200195
2010-09-151982021971995,200199
2010-09-14201201198198700198
2010-09-132022021981982,300198
2010-09-1020220219619719,200197
2010-09-091951951921921,400192
2010-09-081981981931951,700195
2010-09-071981991951956,300195
2010-09-062002001941976,200197
2010-09-031971981941963,200196
2010-09-022052051971975,100197
2010-09-012052052012025,800202
2010-08-312232232052059,600205
2010-08-3023923922122410,200224
2010-08-2722626722023954,300239
2010-08-262102101942025,700202
2010-08-25203219203216400216
2010-08-242132142052142,900214
2010-08-232192192152151,200215
2010-08-202252392162173,000217
2010-08-192322322322321,000232
2010-08-182272332272322,100232
2010-08-172242322212321,500232
2010-08-16223223221221500221
2010-08-132342342262301,100230
2010-08-122302302142261,900226
2010-08-112432432322341,000234
2010-08-10247249247247300247
2010-08-092542542492501,900250
2010-08-06253253253253400253
2010-08-05251257251257500257
2010-08-04254257254257500257
2010-08-03253254253254300254
2010-08-02252258252252600252
2010-07-302562602542602,200260
2010-07-29260263260261400261
2010-07-28263266263266900266
2010-07-27256256255256400256
2010-07-262662662642641,100264
2010-07-23255263255262900262
2010-07-222522522502521,400252
2010-07-212562562502541,100254
2010-07-20255255248248600248
2010-07-162592592572591,100259
2010-07-152652652582581,400258
2010-07-14257265257265400265
2010-07-132632632582583,100258
2010-07-12260262258258600258
2010-07-09258262258262700262
2010-07-08257257252252600252
2010-07-07254254253253800253
2010-07-062532562532561,000256
2010-07-05255255254254800254
2010-07-02255255255255700255
2010-07-01255255255255400255
2010-06-302502522502522,000252
2010-06-292622632572601,600260
2010-06-282552562552551,000255
2010-06-252562602562601,000260
2010-06-24257262257261700261
2010-06-23264265259260700260
2010-06-22261267261267500267
2010-06-212552662552661,600266
2010-06-182602632572631,800263
2010-06-17262262262262500262
2010-06-16260262260262300262
2010-06-15260260260260100260
2010-06-14269269260260400260
2010-06-1126726726226217,100262
2010-06-10256259256259400259
2010-06-092582632582631,200263
2010-06-082542582542551,100255
2010-06-072642642542541,000254
2010-06-042642672642671,000267
2010-06-03268268264264700264
2010-06-022522632502615,000261
2010-06-012582582532563,500256
2010-05-312552612552611,000261
2010-05-282632632582601,600260
2010-05-272632632582602,400260
2010-05-262632642602633,700263
2010-05-252672702672702,500270
2010-05-242822822712713,900271
2010-05-212732782702743,600274
2010-05-20281281281281800281
2010-05-192882882782811,800281
2010-05-182812892812891,400289
2010-05-172772832762773,000277
2010-05-142782812782782,900278
2010-05-132842882842841,500284
2010-05-12270284270284800284
2010-05-112712712702701,000270
2010-05-10264264264264800264
2010-05-072702752672672,600267
2010-05-062982982832863,100286
2010-04-302983002922981,000298
2010-04-283043043003022,300302
2010-04-273003053003052,500305
2010-04-263043043013043,400304
2010-04-233033043023021,700302
2010-04-223053053023031,100303
2010-04-213063183063094,600309
2010-04-20305307302307500307
2010-04-19305305305305800305
2010-04-163023063013061,400306
2010-04-153063063013034,000303
2010-04-143113123023035,500303
2010-04-13301308301308300308
2010-04-12301305301301800301
2010-04-093033083003001,900300
2010-04-083013012973011,900301
2010-04-073053073053065,400306
2010-04-063073073053053,100305
2010-04-053103113033084,600308
2010-04-023123123093101,700310
2010-04-013073093053083,300308
2010-03-313153173053117,100311
2010-03-303173193103193,100319
2010-03-293193193103171,100317
2010-03-263253333183335,800333
2010-03-253223283173174,000317
2010-03-243163223153221,100322
2010-03-233213233103101,800310
2010-03-193073293063292,500329
2010-03-183033033013031,800303
2010-03-172973052973053,300305
2010-03-162862922862921,500292
2010-03-152852852842842,700284
2010-03-1228628628528512,800285
2010-03-11284284280280300280
2010-03-102872872802801,500280
2010-03-09284288282282600282
2010-03-08282283282283500283
2010-03-052932942852901,800290
2010-03-04285289285286400286
2010-03-03289289286286500286
2010-03-022872892852894,100289
2010-03-012872872802873,300287
2010-02-262752832742821,500282
2010-02-25270270270270900270
2010-02-242712712652652,400265
2010-02-232802802742741,100274
2010-02-222762802742801,900280
2010-02-192712742692691,600269
2010-02-182752772732731,200273
2010-02-172812822672822,200282
2010-02-16278280271279900279
2010-02-152812812722722,000272
2010-02-122802852792793,500279
2010-02-102802812792794,800279
2010-02-092802802792801,100280
2010-02-082752832752791,600279
2010-02-052802852782821,600282
2010-02-042812862762761,200276
2010-02-03285286281281600281
2010-02-022742812722791,700279
2010-02-012722812722812,400281
2010-01-292892892802802,000280
2010-01-282972972892911,500291
2010-01-27288296288290900290
2010-01-263023032852853,000285
2010-01-253033033023021,100302
2010-01-22301301295295400295
2010-01-212983032983033,100303
2010-01-202962962952952,300295
2010-01-193003002962961,900296
2010-01-183033103033101,400310
2010-01-152952952952954,300295
2010-01-142992992902903,000290
2010-01-133103122922968,300296
2010-01-123213233033117,800311
2010-01-083173283153179,800317
2010-01-0730531930531111,300311
2010-01-0627729727629011,500290
2010-01-052672702602692,300269
2010-01-042592662582641,300264

分割・併合履歴 : [2004-09-27]1株→3株