6927 ヘリオス テクノ ホールディング(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 433 | 435 | 427 | 432 | 64,100 | 432 |
| 2015-12-29 | 430 | 432 | 422 | 430 | 41,500 | 430 |
| 2015-12-28 | 422 | 430 | 422 | 429 | 42,000 | 429 |
| 2015-12-25 | 427 | 432 | 419 | 420 | 136,600 | 420 |
| 2015-12-24 | 437 | 439 | 427 | 427 | 104,500 | 427 |
| 2015-12-22 | 435 | 440 | 432 | 438 | 94,900 | 438 |
| 2015-12-21 | 432 | 438 | 431 | 433 | 108,700 | 433 |
| 2015-12-18 | 443 | 445 | 437 | 437 | 68,000 | 437 |
| 2015-12-17 | 449 | 449 | 442 | 443 | 63,700 | 443 |
| 2015-12-16 | 444 | 448 | 437 | 442 | 70,600 | 442 |
| 2015-12-15 | 451 | 453 | 436 | 439 | 83,500 | 439 |
| 2015-12-14 | 441 | 450 | 441 | 449 | 85,800 | 449 |
| 2015-12-11 | 448 | 458 | 448 | 452 | 83,400 | 452 |
| 2015-12-10 | 458 | 458 | 442 | 449 | 131,500 | 449 |
| 2015-12-09 | 467 | 469 | 461 | 463 | 84,300 | 463 |
| 2015-12-08 | 473 | 475 | 467 | 473 | 84,500 | 473 |
| 2015-12-07 | 470 | 477 | 469 | 472 | 93,700 | 472 |
| 2015-12-04 | 471 | 474 | 465 | 467 | 132,900 | 467 |
| 2015-12-03 | 478 | 482 | 477 | 479 | 101,800 | 479 |
| 2015-12-02 | 478 | 484 | 477 | 477 | 156,800 | 477 |
| 2015-12-01 | 473 | 481 | 470 | 478 | 149,100 | 478 |
| 2015-11-30 | 465 | 480 | 465 | 479 | 358,300 | 479 |
| 2015-11-27 | 469 | 472 | 461 | 464 | 140,900 | 464 |
| 2015-11-26 | 461 | 464 | 456 | 464 | 138,900 | 464 |
| 2015-11-25 | 470 | 470 | 460 | 461 | 158,500 | 461 |
| 2015-11-24 | 450 | 472 | 449 | 469 | 360,800 | 469 |
| 2015-11-20 | 438 | 445 | 438 | 444 | 159,200 | 444 |
| 2015-11-19 | 439 | 442 | 437 | 438 | 112,700 | 438 |
| 2015-11-18 | 438 | 439 | 435 | 437 | 111,900 | 437 |
| 2015-11-17 | 432 | 438 | 429 | 433 | 129,500 | 433 |
| 2015-11-16 | 418 | 425 | 415 | 422 | 98,900 | 422 |
| 2015-11-13 | 427 | 427 | 421 | 423 | 107,200 | 423 |
| 2015-11-12 | 427 | 430 | 423 | 427 | 142,300 | 427 |
| 2015-11-11 | 431 | 433 | 424 | 425 | 193,800 | 425 |
| 2015-11-10 | 415 | 435 | 415 | 434 | 320,300 | 434 |
| 2015-11-09 | 409 | 416 | 400 | 414 | 734,500 | 414 |
| 2015-11-06 | 449 | 458 | 448 | 455 | 109,400 | 455 |
| 2015-11-05 | 452 | 455 | 447 | 447 | 122,400 | 447 |
| 2015-11-04 | 452 | 459 | 450 | 453 | 209,500 | 453 |
| 2015-11-02 | 449 | 457 | 442 | 452 | 167,400 | 452 |
| 2015-10-30 | 449 | 452 | 444 | 451 | 106,100 | 451 |
| 2015-10-29 | 453 | 455 | 445 | 450 | 132,800 | 450 |
| 2015-10-28 | 440 | 450 | 438 | 450 | 151,800 | 450 |
| 2015-10-27 | 446 | 446 | 436 | 437 | 62,800 | 437 |
| 2015-10-26 | 445 | 445 | 438 | 442 | 107,900 | 442 |
| 2015-10-23 | 435 | 437 | 431 | 437 | 84,000 | 437 |
| 2015-10-22 | 430 | 433 | 425 | 429 | 79,100 | 429 |
| 2015-10-21 | 420 | 427 | 420 | 427 | 62,800 | 427 |
| 2015-10-20 | 421 | 424 | 417 | 422 | 64,900 | 422 |
| 2015-10-19 | 427 | 427 | 415 | 418 | 83,600 | 418 |
| 2015-10-16 | 424 | 427 | 419 | 425 | 124,800 | 425 |
| 2015-10-15 | 415 | 425 | 415 | 420 | 78,800 | 420 |
| 2015-10-14 | 427 | 427 | 419 | 422 | 47,400 | 422 |
| 2015-10-13 | 420 | 433 | 420 | 428 | 132,400 | 428 |
| 2015-10-09 | 418 | 420 | 414 | 420 | 63,100 | 420 |
| 2015-10-08 | 420 | 422 | 411 | 416 | 43,200 | 416 |
| 2015-10-07 | 413 | 421 | 412 | 421 | 47,800 | 421 |
| 2015-10-06 | 418 | 420 | 412 | 415 | 44,500 | 415 |
| 2015-10-05 | 411 | 419 | 408 | 413 | 82,700 | 413 |
| 2015-10-02 | 402 | 408 | 397 | 403 | 38,000 | 403 |
| 2015-10-01 | 397 | 404 | 395 | 400 | 34,200 | 400 |
| 2015-09-30 | 396 | 397 | 393 | 395 | 57,500 | 395 |
| 2015-09-29 | 400 | 402 | 382 | 388 | 114,000 | 388 |
| 2015-09-28 | 406 | 413 | 401 | 404 | 73,500 | 404 |
| 2015-09-25 | 402 | 407 | 398 | 406 | 44,000 | 406 |
| 2015-09-24 | 412 | 413 | 396 | 401 | 120,900 | 401 |
| 2015-09-18 | 419 | 421 | 415 | 417 | 47,800 | 417 |
| 2015-09-17 | 419 | 427 | 417 | 426 | 66,500 | 426 |
| 2015-09-16 | 420 | 423 | 410 | 417 | 86,300 | 417 |
| 2015-09-15 | 416 | 424 | 414 | 414 | 61,400 | 414 |
| 2015-09-14 | 428 | 428 | 412 | 418 | 55,700 | 418 |
| 2015-09-11 | 411 | 428 | 411 | 425 | 87,300 | 425 |
| 2015-09-10 | 407 | 422 | 407 | 418 | 38,700 | 418 |
| 2015-09-09 | 412 | 422 | 412 | 422 | 39,100 | 422 |
| 2015-09-08 | 403 | 410 | 395 | 397 | 62,100 | 397 |
| 2015-09-07 | 400 | 417 | 397 | 404 | 80,300 | 404 |
| 2015-09-04 | 422 | 426 | 400 | 407 | 85,000 | 407 |
| 2015-09-03 | 433 | 435 | 420 | 421 | 66,000 | 421 |
| 2015-09-02 | 418 | 434 | 412 | 421 | 82,200 | 421 |
| 2015-09-01 | 452 | 455 | 425 | 430 | 162,500 | 430 |
| 2015-08-31 | 432 | 449 | 426 | 447 | 218,100 | 447 |
| 2015-08-28 | 430 | 436 | 425 | 433 | 161,300 | 433 |
| 2015-08-27 | 423 | 428 | 406 | 412 | 162,700 | 412 |
| 2015-08-26 | 391 | 415 | 391 | 411 | 181,600 | 411 |
| 2015-08-25 | 358 | 419 | 353 | 383 | 362,500 | 383 |
| 2015-08-24 | 415 | 425 | 380 | 389 | 408,200 | 389 |
| 2015-08-21 | 431 | 442 | 431 | 434 | 221,300 | 434 |
| 2015-08-20 | 461 | 461 | 445 | 447 | 240,100 | 447 |
| 2015-08-19 | 476 | 476 | 461 | 463 | 228,400 | 463 |
| 2015-08-18 | 478 | 482 | 474 | 476 | 130,200 | 476 |
| 2015-08-17 | 468 | 480 | 468 | 478 | 199,900 | 478 |
| 2015-08-14 | 475 | 475 | 465 | 466 | 129,900 | 466 |
| 2015-08-13 | 470 | 484 | 463 | 470 | 316,800 | 470 |
| 2015-08-12 | 470 | 481 | 458 | 465 | 302,500 | 465 |
| 2015-08-11 | 483 | 487 | 464 | 479 | 559,500 | 479 |
| 2015-08-10 | 515 | 515 | 477 | 483 | 5,099,800 | 483 |
| 2015-08-07 | 432 | 436 | 424 | 435 | 117,000 | 435 |
| 2015-08-06 | 421 | 434 | 421 | 432 | 116,800 | 432 |
| 2015-08-05 | 420 | 421 | 418 | 420 | 39,600 | 420 |
| 2015-08-04 | 423 | 423 | 418 | 420 | 42,300 | 420 |
| 2015-08-03 | 422 | 422 | 418 | 419 | 64,300 | 419 |
| 2015-07-31 | 419 | 420 | 416 | 420 | 39,300 | 420 |
| 2015-07-30 | 420 | 421 | 416 | 418 | 34,500 | 418 |
| 2015-07-29 | 415 | 419 | 413 | 416 | 57,700 | 416 |
| 2015-07-28 | 411 | 418 | 410 | 414 | 49,800 | 414 |
| 2015-07-27 | 420 | 422 | 413 | 415 | 71,200 | 415 |
| 2015-07-24 | 424 | 424 | 420 | 420 | 54,500 | 420 |
| 2015-07-23 | 420 | 424 | 420 | 423 | 39,000 | 423 |
| 2015-07-22 | 422 | 424 | 420 | 422 | 52,100 | 422 |
| 2015-07-21 | 423 | 426 | 421 | 422 | 70,900 | 422 |
| 2015-07-17 | 421 | 424 | 419 | 423 | 70,700 | 423 |
| 2015-07-16 | 420 | 421 | 418 | 420 | 51,100 | 420 |
| 2015-07-15 | 416 | 420 | 416 | 420 | 52,400 | 420 |
| 2015-07-14 | 417 | 419 | 414 | 415 | 92,200 | 415 |
| 2015-07-13 | 411 | 416 | 409 | 410 | 76,300 | 410 |
| 2015-07-10 | 413 | 415 | 406 | 408 | 87,400 | 408 |
| 2015-07-09 | 406 | 413 | 393 | 411 | 261,300 | 411 |
| 2015-07-08 | 429 | 429 | 413 | 415 | 150,400 | 415 |
| 2015-07-07 | 423 | 428 | 423 | 427 | 57,600 | 427 |
| 2015-07-06 | 425 | 425 | 417 | 419 | 129,700 | 419 |
| 2015-07-03 | 427 | 428 | 421 | 425 | 120,900 | 425 |
| 2015-07-02 | 434 | 434 | 426 | 426 | 69,600 | 426 |
| 2015-07-01 | 421 | 430 | 420 | 427 | 51,700 | 427 |
| 2015-06-30 | 418 | 422 | 417 | 421 | 105,600 | 421 |
| 2015-06-29 | 423 | 427 | 420 | 421 | 135,700 | 421 |
| 2015-06-26 | 432 | 437 | 432 | 432 | 71,100 | 432 |
| 2015-06-25 | 439 | 439 | 431 | 431 | 110,200 | 431 |
| 2015-06-24 | 438 | 443 | 438 | 439 | 110,600 | 439 |
| 2015-06-23 | 440 | 442 | 438 | 441 | 71,400 | 441 |
| 2015-06-22 | 432 | 438 | 430 | 435 | 81,000 | 435 |
| 2015-06-19 | 429 | 432 | 426 | 429 | 93,500 | 429 |
| 2015-06-18 | 439 | 440 | 428 | 428 | 93,400 | 428 |
| 2015-06-17 | 440 | 444 | 435 | 438 | 88,800 | 438 |
| 2015-06-16 | 451 | 453 | 439 | 440 | 179,500 | 440 |
| 2015-06-15 | 453 | 458 | 451 | 452 | 168,700 | 452 |
| 2015-06-12 | 460 | 461 | 452 | 452 | 249,800 | 452 |
| 2015-06-11 | 455 | 457 | 453 | 456 | 114,400 | 456 |
| 2015-06-10 | 460 | 465 | 453 | 453 | 233,400 | 453 |
| 2015-06-09 | 458 | 462 | 451 | 454 | 264,400 | 454 |
| 2015-06-08 | 450 | 464 | 450 | 459 | 331,700 | 459 |
| 2015-06-05 | 452 | 452 | 443 | 449 | 220,400 | 449 |
| 2015-06-04 | 438 | 458 | 436 | 452 | 456,800 | 452 |
| 2015-06-03 | 431 | 434 | 428 | 433 | 160,300 | 433 |
| 2015-06-02 | 432 | 432 | 427 | 427 | 207,900 | 427 |
| 2015-06-01 | 425 | 432 | 420 | 427 | 180,400 | 427 |
| 2015-05-29 | 419 | 422 | 417 | 420 | 89,800 | 420 |
| 2015-05-28 | 420 | 423 | 418 | 419 | 134,600 | 419 |
| 2015-05-27 | 419 | 422 | 416 | 420 | 112,100 | 420 |
| 2015-05-26 | 424 | 425 | 419 | 421 | 152,900 | 421 |
| 2015-05-25 | 425 | 428 | 421 | 424 | 213,300 | 424 |
| 2015-05-22 | 421 | 427 | 421 | 425 | 75,000 | 425 |
| 2015-05-21 | 426 | 427 | 422 | 422 | 149,300 | 422 |
| 2015-05-20 | 426 | 431 | 425 | 427 | 114,400 | 427 |
| 2015-05-19 | 437 | 437 | 426 | 426 | 200,800 | 426 |
| 2015-05-18 | 432 | 439 | 430 | 437 | 152,600 | 437 |
| 2015-05-15 | 422 | 429 | 419 | 429 | 145,300 | 429 |
| 2015-05-14 | 431 | 431 | 413 | 415 | 395,600 | 415 |
| 2015-05-13 | 438 | 438 | 430 | 430 | 196,300 | 430 |
| 2015-05-12 | 436 | 437 | 429 | 431 | 284,400 | 431 |
| 2015-05-11 | 453 | 454 | 430 | 435 | 849,900 | 435 |
| 2015-05-08 | 490 | 508 | 483 | 503 | 220,300 | 503 |
| 2015-05-07 | 468 | 493 | 460 | 488 | 205,300 | 488 |
| 2015-05-01 | 481 | 481 | 460 | 470 | 191,300 | 470 |
| 2015-04-30 | 482 | 487 | 482 | 485 | 56,300 | 485 |
| 2015-04-28 | 488 | 490 | 482 | 488 | 59,200 | 488 |
| 2015-04-27 | 490 | 492 | 484 | 488 | 40,200 | 488 |
| 2015-04-24 | 488 | 491 | 485 | 488 | 48,700 | 488 |
| 2015-04-23 | 486 | 495 | 484 | 491 | 64,900 | 491 |
| 2015-04-22 | 483 | 497 | 483 | 484 | 99,200 | 484 |
| 2015-04-21 | 486 | 489 | 480 | 482 | 98,400 | 482 |
| 2015-04-20 | 495 | 495 | 480 | 487 | 112,200 | 487 |
| 2015-04-17 | 502 | 502 | 496 | 497 | 108,300 | 497 |
| 2015-04-16 | 502 | 503 | 500 | 503 | 61,800 | 503 |
| 2015-04-15 | 505 | 505 | 500 | 502 | 59,200 | 502 |
| 2015-04-14 | 498 | 507 | 497 | 505 | 88,100 | 505 |
| 2015-04-13 | 502 | 506 | 497 | 497 | 107,300 | 497 |
| 2015-04-10 | 505 | 509 | 500 | 502 | 111,500 | 502 |
| 2015-04-09 | 515 | 518 | 502 | 502 | 160,000 | 502 |
| 2015-04-08 | 518 | 527 | 513 | 516 | 224,100 | 516 |
| 2015-04-07 | 495 | 510 | 495 | 509 | 269,100 | 509 |
| 2015-04-06 | 494 | 496 | 491 | 492 | 92,100 | 492 |
| 2015-04-03 | 500 | 502 | 494 | 499 | 64,100 | 499 |
| 2015-04-02 | 492 | 507 | 491 | 498 | 159,200 | 498 |
| 2015-04-01 | 493 | 499 | 490 | 496 | 101,400 | 496 |
| 2015-03-31 | 495 | 510 | 493 | 500 | 170,500 | 500 |
| 2015-03-30 | 498 | 499 | 486 | 491 | 135,400 | 491 |
| 2015-03-27 | 510 | 520 | 495 | 499 | 297,200 | 499 |
| 2015-03-26 | 530 | 530 | 515 | 523 | 189,000 | 523 |
| 2015-03-25 | 542 | 542 | 530 | 531 | 125,700 | 531 |
| 2015-03-24 | 537 | 545 | 531 | 537 | 179,400 | 537 |
| 2015-03-23 | 546 | 548 | 540 | 544 | 241,700 | 544 |
| 2015-03-20 | 531 | 542 | 522 | 540 | 245,700 | 540 |
| 2015-03-19 | 530 | 545 | 530 | 534 | 374,900 | 534 |
| 2015-03-18 | 539 | 539 | 515 | 522 | 372,500 | 522 |
| 2015-03-17 | 551 | 555 | 531 | 542 | 502,600 | 542 |
| 2015-03-16 | 521 | 561 | 518 | 558 | 847,100 | 558 |
| 2015-03-13 | 528 | 528 | 509 | 514 | 566,900 | 514 |
| 2015-03-12 | 505 | 520 | 505 | 510 | 484,300 | 510 |
| 2015-03-11 | 478 | 504 | 478 | 501 | 531,600 | 501 |
| 2015-03-10 | 484 | 514 | 479 | 481 | 1,059,400 | 481 |
| 2015-03-09 | 475 | 488 | 470 | 479 | 312,500 | 479 |
| 2015-03-06 | 485 | 486 | 467 | 473 | 320,100 | 473 |
| 2015-03-05 | 474 | 484 | 463 | 481 | 519,100 | 481 |
| 2015-03-04 | 486 | 492 | 472 | 475 | 713,900 | 475 |
| 2015-03-03 | 468 | 486 | 459 | 486 | 1,082,800 | 486 |
| 2015-03-02 | 446 | 459 | 443 | 457 | 390,900 | 457 |
| 2015-02-27 | 441 | 442 | 435 | 439 | 218,500 | 439 |
| 2015-02-26 | 429 | 446 | 427 | 445 | 487,000 | 445 |
| 2015-02-25 | 432 | 432 | 428 | 429 | 60,000 | 429 |
| 2015-02-24 | 430 | 432 | 429 | 429 | 81,400 | 429 |
| 2015-02-23 | 433 | 434 | 428 | 429 | 105,400 | 429 |
| 2015-02-20 | 428 | 432 | 426 | 431 | 128,000 | 431 |
| 2015-02-19 | 427 | 428 | 425 | 428 | 100,300 | 428 |
| 2015-02-18 | 425 | 427 | 423 | 426 | 76,500 | 426 |
| 2015-02-17 | 424 | 426 | 421 | 423 | 70,300 | 423 |
| 2015-02-16 | 419 | 423 | 419 | 421 | 49,100 | 421 |
| 2015-02-13 | 429 | 429 | 420 | 420 | 121,200 | 420 |
| 2015-02-12 | 431 | 432 | 427 | 429 | 133,500 | 429 |
| 2015-02-10 | 428 | 433 | 422 | 431 | 166,700 | 431 |
| 2015-02-09 | 411 | 436 | 402 | 434 | 496,900 | 434 |
| 2015-02-06 | 408 | 414 | 406 | 408 | 167,500 | 408 |
| 2015-02-05 | 412 | 412 | 407 | 408 | 132,500 | 408 |
| 2015-02-04 | 412 | 419 | 409 | 414 | 117,700 | 414 |
| 2015-02-03 | 425 | 426 | 409 | 412 | 201,700 | 412 |
| 2015-02-02 | 428 | 429 | 421 | 422 | 88,600 | 422 |
| 2015-01-30 | 425 | 429 | 419 | 426 | 163,300 | 426 |
| 2015-01-29 | 432 | 432 | 422 | 424 | 163,100 | 424 |
| 2015-01-28 | 416 | 433 | 416 | 431 | 200,800 | 431 |
| 2015-01-27 | 423 | 425 | 415 | 421 | 151,400 | 421 |
| 2015-01-26 | 408 | 423 | 408 | 421 | 160,700 | 421 |
| 2015-01-23 | 409 | 412 | 405 | 408 | 101,500 | 408 |
| 2015-01-22 | 410 | 412 | 406 | 408 | 79,900 | 408 |
| 2015-01-21 | 413 | 413 | 405 | 410 | 180,500 | 410 |
| 2015-01-20 | 412 | 419 | 410 | 419 | 216,600 | 419 |
| 2015-01-19 | 412 | 413 | 406 | 408 | 173,000 | 408 |
| 2015-01-16 | 419 | 419 | 403 | 410 | 324,700 | 410 |
| 2015-01-15 | 438 | 441 | 421 | 424 | 401,000 | 424 |
| 2015-01-14 | 448 | 451 | 438 | 440 | 217,800 | 440 |
| 2015-01-13 | 449 | 451 | 438 | 446 | 314,200 | 446 |
| 2015-01-09 | 464 | 470 | 448 | 454 | 380,800 | 454 |
| 2015-01-08 | 455 | 482 | 455 | 463 | 955,600 | 463 |
| 2015-01-07 | 442 | 452 | 435 | 439 | 229,000 | 439 |
| 2015-01-06 | 444 | 449 | 435 | 441 | 354,600 | 441 |
| 2015-01-05 | 470 | 475 | 457 | 460 | 350,700 | 460 |
分割・併合履歴 ： [2004-09-27]1株→3株
