6927 ヘリオス テクノ ホールディング(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-30391396388391149,100391
2013-12-27397398387393113,200393
2013-12-26385396382391134,200391
2013-12-25372384371377178,500377
2013-12-24387392370373201,800373
2013-12-20391397383387151,000387
2013-12-19397408388391260,700391
2013-12-18385393380389174,800389
2013-12-17390405381393436,500393
2013-12-16408448404405690,600405
2013-12-13422428402415707,400415
2013-12-123844253844181,271,200418
2013-12-11382384377381214,500381
2013-12-10400404383390367,900390
2013-12-093804023773981,145,000398
2013-12-06350378349366914,700366
2013-12-05344346341341105,100341
2013-12-0434535334334695,500346
2013-12-03365375351351251,300351
2013-12-023434123353571,185,000357
2013-11-2934434433834071,800340
2013-11-28343345339344115,600344
2013-11-27348348340340116,300340
2013-11-26351357346349142,500349
2013-11-25341355339351259,200351
2013-11-22347349340342177,100342
2013-11-21341349335347211,600347
2013-11-20353356337339233,500339
2013-11-19332366327349419,300349
2013-11-18333336330330176,400330
2013-11-15323333320330244,800330
2013-11-14319331316323377,600323
2013-11-13350350321326591,100326
2013-11-123824173273413,613,500341
2013-11-113103583053582,801,200358
2013-11-0827628027327838,400278
2013-11-0728028027327442,600274
2013-11-0628028327828071,400280
2013-11-0528728727928028,400280
2013-11-0129029027728057,000280
2013-10-3128429328428739,300287
2013-10-30292294287290157,500290
2013-10-2928028927928870,300288
2013-10-2827628227628156,900281
2013-10-2527828127427753,400277
2013-10-24273282264275112,600275
2013-10-2327928027027245,400272
2013-10-2227728027627923,900279
2013-10-2127327927327733,100277
2013-10-1827527527127316,500273
2013-10-1727827827327562,500275
2013-10-1627627827327621,300276
2013-10-1528028027627843,000278
2013-10-1127627927327851,500278
2013-10-1027327427127313,800273
2013-10-0926427826027352,400273
2013-10-0825426625226450,400264
2013-10-0726726724125697,100256
2013-10-0426527026026771,500267
2013-10-0326826926526822,600268
2013-10-0227027326627084,000270
2013-10-0127628026427371,700273
2013-09-3027928227527765,700277
2013-09-27287288278282125,900282
2013-09-26262325260276858,900276
2013-09-25278280245245130,500245
2013-09-2428028227627962,000279
2013-09-20275283272279146,900279
2013-09-19273279266271146,200271
2013-09-18261272261271143,900271
2013-09-17260262253260140,900260
2013-09-1325225425025479,400254
2013-09-1225325324925031,700250
2013-09-1125125224625157,700251
2013-09-1025025324825157,600251
2013-09-0925025024624848,600248
2013-09-0624425024024664,700246
2013-09-0524224323924214,300242
2013-09-0424024223824129,100241
2013-09-0323724023624020,400240
2013-09-0224124123223533,600235
2013-08-3024424423623734,500237
2013-08-2924324424024449,400244
2013-08-2823623923123918,000239
2013-08-2723224023123937,800239
2013-08-2623223423223311,300233
2013-08-2323123523123416,400234
2013-08-2223023322923313,200233
2013-08-2123223222923020,000230
2013-08-2023323423223211,700232
2013-08-1923523523223312,200233
2013-08-1623423423123210,500232
2013-08-1523223622923322,100233
2013-08-1423223523223512,900235
2013-08-1323723822923254,400232
2013-08-12233260232234255,600234
2013-08-0922923522823025,500230
2013-08-0822823322422837,800228
2013-08-0722922922722712,500227
2013-08-0622622922622921,400229
2013-08-0522622822222611,500226
2013-08-0222522622322633,300226
2013-08-0121922321922330,900223
2013-07-312202212192199,900219
2013-07-3021822121521915,000219
2013-07-2922122321921922,600219
2013-07-2622623022322424,600224
2013-07-2522823422522643,800226
2013-07-2422522722522612,700226
2013-07-2322322622322516,300225
2013-07-2222322622222318,500223
2013-07-1922522622022339,000223
2013-07-1822622722322736,400227
2013-07-1722822922522819,800228
2013-07-1622522922422526,200225
2013-07-122242252242254,200225
2013-07-112292292222241,000224
2013-07-102312312252293,300229
2013-07-092302312282312,400231
2013-07-082312312252251,100225
2013-07-052262312262311,400231
2013-07-042282282262261,400226
2013-07-032272312272318,200231
2013-07-02219219219219400219
2013-07-012272272192191,500219
2013-06-282202222192222,900222
2013-06-272132192132191,600219
2013-06-262162192152151,400215
2013-06-252122122112121,100212
2013-06-24219219210217700217
2013-06-212082142072141,700214
2013-06-202152152132132,200213
2013-06-19220220215220800220
2013-06-18220220212212800212
2013-06-172082152082151,200215
2013-06-1420421020420636,200206
2013-06-132162232052054,400205
2013-06-122162232162172,900217
2013-06-112242282232233,800223
2013-06-10222226215226900226
2013-06-072262262142142,600214
2013-06-062272342272322,000232
2013-06-052322422322411,900241
2013-06-042322352312353,600235
2013-06-032332332272273,300227
2013-05-312342382342341,800234
2013-05-302392412282284,800228
2013-05-292402402392393,100239
2013-05-2822924422923115,300231
2013-05-272412412332332,700233
2013-05-242322482312485,900248
2013-05-232452462352354,700235
2013-05-222452552452462,100246
2013-05-212472512452464,700246
2013-05-202422422412411,700241
2013-05-172452452352362,000236
2013-05-162442442302374,200237
2013-05-1525126724524510,500245
2013-05-142292382292382,200238
2013-05-132312342282284,200228
2013-05-102272312232265,000226
2013-05-092272282192192,600219
2013-05-082312312272274,200227
2013-05-072322322252312,100231
2013-05-02227227224224500224
2013-05-012232272232271,500227
2013-04-302302302232232,900223
2013-04-262332332242291,300229
2013-04-252232302232303,300230
2013-04-2421522021322010,900220
2013-04-23211211211211900211
2013-04-222112152112111,500211
2013-04-192092102082082,700208
2013-04-182102122062062,200206
2013-04-172112162112162,600216
2013-04-162132152092093,700209
2013-04-152132152122121,500212
2013-04-122102122092106,000210
2013-04-112152152112144,100214
2013-04-102122152102155,000215
2013-04-092112112072113,900211
2013-04-082172182092148,300214
2013-04-052032112032115,500211
2013-04-041952001952003,200200
2013-04-031962001951951,500195
2013-04-022002041851953,800195
2013-04-012112111931952,600195
2013-03-292232232142143,100214
2013-03-282222221992158,100215
2013-03-2723024022022315,000223
2013-03-262352372332375,300237
2013-03-252372372282287,800228
2013-03-222312312312313,500231
2013-03-212332342332343,900234
2013-03-192382382302329,500232
2013-03-1821924621924422,700244
2013-03-152172202162169,000216
2013-03-142142152132141,500214
2013-03-132142142092114,800211
2013-03-122122132112114,100211
2013-03-112102142062092,200209
2013-03-0820920920520534,000205
2013-03-07204204204204500204
2013-03-06205205205205600205
2013-03-05205205202202900202
2013-03-04204205204205700205
2013-03-012022021991992,200199
2013-02-281992031992031,300203
2013-02-271951981931941,600194
2013-02-261921931921931,000193
2013-02-252002001961962,500196
2013-02-22195195195195700195
2013-02-211981981931932,100193
2013-02-20198199197199600199
2013-02-191931931931931,700193
2013-02-181951951951951,000195
2013-02-151901911861862,800186
2013-02-141941941931931,000193
2013-02-132002001951951,700195
2013-02-12208208195195800195
2013-02-082012012002001,900200
2013-02-071992031992012,000201
2013-02-061982001981981,900198
2013-02-052042041931951,600195
2013-02-04200200199199500199
2013-02-01193194193193700193
2013-01-31191192191191900191
2013-01-301901901901901,700190
2013-01-29188188188188500188
2013-01-28192192191191300191
2013-01-251911911891901,500190
2013-01-241881901851851,400185
2013-01-231901931901931,400193
2013-01-22192193192192600192
2013-01-21189192189189700189
2013-01-181841901841892,200189
2013-01-171871871831831,800183
2013-01-16188189187187500187
2013-01-151901901881883,000188
2013-01-111951951891897,000189
2013-01-101871961871965,000196
2013-01-091901901861861,200186
2013-01-071861901861901,500190
2013-01-041871871831835,000183

分割・併合履歴 : [2004-09-27]1株→3株