ヘリオス テクノ ホールディング(6927)の株価時系列情報
ヘリオス テクノ ホールディング(6927)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2003/12/30 | 1,400 | 1,410 | 1,400 | 1,410 | 3,600 |
| 2003/12/29 | 1,400 | 1,400 | 1,390 | 1,400 | 1,700 |
| 2003/12/26 | 1,400 | 1,440 | 1,400 | 1,440 | 12,300 |
| 2003/12/25 | 1,400 | 1,420 | 1,400 | 1,410 | 18,800 |
| 2003/12/24 | 1,400 | 1,410 | 1,400 | 1,400 | 7,200 |
| 2003/12/22 | 1,490 | 1,490 | 1,400 | 1,400 | 21,600 |
| 2003/12/19 | 1,420 | 1,550 | 1,420 | 1,490 | 40,400 |
| 2003/12/18 | 1,450 | 1,450 | 1,390 | 1,420 | 25,200 |
| 2003/12/17 | 1,420 | 1,450 | 1,420 | 1,450 | 5,100 |
| 2003/12/16 | 1,460 | 1,460 | 1,410 | 1,430 | 7,100 |
| 2003/12/15 | 1,450 | 1,450 | 1,430 | 1,450 | 4,900 |
| 2003/12/12 | 1,420 | 1,450 | 1,420 | 1,450 | 7,700 |
| 2003/12/11 | 1,400 | 1,450 | 1,400 | 1,420 | 18,000 |
| 2003/12/10 | 1,430 | 1,430 | 1,400 | 1,400 | 4,300 |
| 2003/12/09 | 1,440 | 1,450 | 1,430 | 1,450 | 7,200 |
| 2003/12/08 | 1,400 | 1,450 | 1,400 | 1,450 | 500 |
| 2003/12/05 | 1,450 | 1,500 | 1,400 | 1,500 | 9,400 |
| 2003/12/04 | 1,410 | 1,450 | 1,400 | 1,450 | 4,400 |
| 2003/12/03 | 1,500 | 1,500 | 1,410 | 1,500 | 5,200 |
| 2003/12/02 | 1,550 | 1,550 | 1,470 | 1,500 | 15,200 |
| 2003/12/01 | 1,350 | 1,510 | 1,340 | 1,500 | 17,100 |
| 2003/11/28 | 1,350 | 1,370 | 1,350 | 1,360 | 7,300 |
| 2003/11/27 | 1,320 | 1,320 | 1,290 | 1,320 | 5,300 |
| 2003/11/26 | 1,320 | 1,320 | 1,300 | 1,320 | 1,800 |
| 2003/11/25 | 1,320 | 1,350 | 1,290 | 1,320 | 2,600 |
| 2003/11/21 | 1,300 | 1,350 | 1,300 | 1,310 | 2,900 |
| 2003/11/20 | 1,290 | 1,290 | 1,290 | 1,290 | 2,600 |
| 2003/11/19 | 1,320 | 1,330 | 1,280 | 1,280 | 6,100 |
| 2003/11/18 | 1,340 | 1,340 | 1,300 | 1,320 | 12,700 |
| 2003/11/17 | 1,460 | 1,460 | 1,380 | 1,380 | 11,500 |
| 2003/11/14 | 1,470 | 1,480 | 1,430 | 1,450 | 7,400 |
| 2003/11/13 | 1,510 | 1,570 | 1,470 | 1,470 | 5,000 |
| 2003/11/12 | 1,540 | 1,540 | 1,510 | 1,510 | 10,100 |
| 2003/11/11 | 1,560 | 1,590 | 1,460 | 1,540 | 38,600 |
| 2003/11/10 | 1,560 | 1,600 | 1,550 | 1,560 | 8,500 |
| 2003/11/07 | 1,530 | 1,600 | 1,530 | 1,550 | 9,300 |
| 2003/11/06 | 1,580 | 1,580 | 1,530 | 1,530 | 8,000 |
| 2003/11/05 | 1,650 | 1,650 | 1,570 | 1,600 | 19,000 |
| 2003/11/04 | 1,680 | 1,680 | 1,570 | 1,640 | 31,100 |
| 2003/10/31 | 1,560 | 1,680 | 1,530 | 1,680 | 34,800 |
| 2003/10/30 | 1,580 | 1,580 | 1,550 | 1,570 | 8,900 |
| 2003/10/29 | 1,600 | 1,630 | 1,550 | 1,570 | 11,100 |
| 2003/10/28 | 1,600 | 1,630 | 1,570 | 1,600 | 37,400 |
| 2003/10/27 | 1,550 | 1,590 | 1,520 | 1,590 | 16,300 |
| 2003/10/24 | 1,560 | 1,570 | 1,530 | 1,530 | 33,800 |
| 2003/10/23 | 1,590 | 1,590 | 1,540 | 1,540 | 24,000 |
| 2003/10/22 | 1,580 | 1,610 | 1,560 | 1,610 | 37,300 |
| 2003/10/21 | 1,650 | 1,650 | 1,560 | 1,560 | 32,500 |
| 2003/10/20 | 1,590 | 1,650 | 1,530 | 1,650 | 73,400 |
| 2003/10/17 | 1,680 | 1,700 | 1,570 | 1,580 | 84,200 |
| 2003/10/16 | 1,510 | 1,740 | 1,450 | 1,670 | 151,400 |
| 2003/10/15 | 1,360 | 1,510 | 1,360 | 1,510 | 82,700 |
| 2003/10/14 | 1,360 | 1,400 | 1,340 | 1,360 | 43,400 |
| 2003/10/10 | 1,360 | 1,390 | 1,340 | 1,360 | 53,400 |
| 2003/10/09 | 1,370 | 1,390 | 1,360 | 1,380 | 15,700 |
| 2003/10/08 | 1,380 | 1,390 | 1,360 | 1,390 | 27,300 |
| 2003/10/07 | 1,400 | 1,400 | 1,350 | 1,390 | 19,700 |
| 2003/10/06 | 1,430 | 1,430 | 1,380 | 1,400 | 39,700 |
| 2003/10/03 | 1,380 | 1,440 | 1,370 | 1,440 | 173,300 |
| 2003/10/02 | 1,400 | 1,440 | 1,370 | 1,440 | 23,100 |
| 2003/10/01 | 1,400 | 1,420 | 1,370 | 1,410 | 11,400 |
| 2003/09/30 | 1,350 | 1,460 | 1,350 | 1,460 | 38,000 |
| 2003/09/29 | 1,360 | 1,360 | 1,360 | 1,360 | 15,300 |
| 2003/09/26 | 1,370 | 1,370 | 1,360 | 1,360 | 2,800 |
| 2003/09/25 | 1,400 | 1,400 | 1,370 | 1,390 | 16,700 |
| 2003/09/24 | 1,430 | 1,430 | 1,400 | 1,400 | 3,900 |
| 2003/09/22 | 1,390 | 1,470 | 1,380 | 1,440 | 8,600 |
| 2003/09/19 | 1,340 | 1,380 | 1,340 | 1,380 | 1,700 |
| 2003/09/18 | 1,360 | 1,370 | 1,320 | 1,330 | 3,400 |
| 2003/09/17 | 1,350 | 1,370 | 1,350 | 1,350 | 2,700 |
| 2003/09/16 | 1,360 | 1,400 | 1,350 | 1,350 | 12,300 |
| 2003/09/12 | 1,450 | 1,480 | 1,450 | 1,460 | 3,900 |
| 2003/09/11 | 1,420 | 1,440 | 1,410 | 1,430 | 2,900 |
| 2003/09/10 | 1,430 | 1,430 | 1,400 | 1,420 | 5,500 |
| 2003/09/09 | 1,450 | 1,460 | 1,430 | 1,430 | 9,400 |
| 2003/09/08 | 1,450 | 1,490 | 1,390 | 1,390 | 8,000 |
| 2003/09/05 | 1,500 | 1,500 | 1,440 | 1,450 | 12,500 |
| 2003/09/04 | 1,460 | 1,550 | 1,460 | 1,510 | 30,600 |
| 2003/09/03 | 1,370 | 1,450 | 1,370 | 1,440 | 26,900 |
| 2003/09/02 | 1,330 | 1,360 | 1,320 | 1,350 | 9,200 |
| 2003/09/01 | 1,300 | 1,340 | 1,300 | 1,310 | 25,700 |
| 2003/08/29 | 1,300 | 1,310 | 1,300 | 1,300 | 60,300 |
| 2003/08/28 | 1,320 | 1,320 | 1,290 | 1,300 | 12,800 |
| 2003/08/27 | 1,300 | 1,320 | 1,290 | 1,320 | 5,100 |
| 2003/08/26 | 1,300 | 1,310 | 1,300 | 1,300 | 11,400 |
| 2003/08/25 | 1,340 | 1,360 | 1,300 | 1,320 | 15,900 |
| 2003/08/22 | 1,350 | 1,390 | 1,330 | 1,340 | 11,600 |
| 2003/08/21 | 1,350 | 1,400 | 1,320 | 1,350 | 77,400 |
| 2003/08/20 | 1,320 | 1,360 | 1,320 | 1,350 | 174,100 |
| 2003/08/19 | 1,290 | 1,330 | 1,290 | 1,320 | 205,300 |
| 2003/08/18 | 1,240 | 1,370 | 1,240 | 1,300 | 38,000 |
| 2003/08/15 | 1,230 | 1,250 | 1,230 | 1,240 | 26,100 |
| 2003/08/14 | 1,310 | 1,320 | 1,230 | 1,230 | 29,900 |
| 2003/08/13 | 1,330 | 1,340 | 1,300 | 1,310 | 11,400 |
| 2003/08/12 | 1,330 | 1,360 | 1,330 | 1,340 | 39,900 |
| 2003/08/11 | 1,270 | 1,350 | 1,270 | 1,320 | 31,600 |
| 2003/08/08 | 1,250 | 1,270 | 1,240 | 1,260 | 15,000 |
| 2003/08/07 | 1,270 | 1,290 | 1,240 | 1,250 | 28,600 |
| 2003/08/06 | 1,280 | 1,290 | 1,280 | 1,290 | 9,600 |
| 2003/08/05 | 1,300 | 1,310 | 1,280 | 1,290 | 18,200 |
| 2003/08/04 | 1,280 | 1,320 | 1,240 | 1,310 | 46,700 |
| 2003/08/01 | 1,230 | 1,310 | 1,220 | 1,290 | 42,100 |
| 2003/07/31 | 1,210 | 1,230 | 1,210 | 1,220 | 19,000 |
| 2003/07/30 | 1,210 | 1,220 | 1,200 | 1,210 | 36,200 |
| 2003/07/29 | 1,220 | 1,250 | 1,200 | 1,210 | 31,000 |
| 2003/07/28 | 1,240 | 1,250 | 1,210 | 1,210 | 21,900 |
| 2003/07/25 | 1,150 | 1,250 | 1,150 | 1,240 | 65,500 |
| 2003/07/24 | 1,150 | 1,180 | 1,150 | 1,160 | 108,700 |
| 2003/07/23 | 1,110 | 1,150 | 1,110 | 1,150 | 84,100 |
| 2003/07/22 | 1,100 | 1,150 | 1,100 | 1,110 | 77,700 |
| 2003/07/18 | 1,060 | 1,110 | 1,060 | 1,110 | 207,900 |
| 2003/07/17 | 1,010 | 1,100 | 1,000 | 1,070 | 69,600 |
| 2003/07/16 | 1,010 | 1,020 | 1,010 | 1,020 | 7,100 |
| 2003/07/15 | 1,080 | 1,080 | 1,010 | 1,020 | 6,400 |
| 2003/07/14 | 1,040 | 1,120 | 1,040 | 1,080 | 52,700 |
| 2003/07/11 | 985 | 1,050 | 985 | 1,030 | 21,800 |
| 2003/07/10 | 945 | 985 | 940 | 985 | 32,000 |
| 2003/07/09 | 980 | 980 | 950 | 950 | 7,700 |
| 2003/07/08 | 1,000 | 1,020 | 980 | 980 | 10,900 |
| 2003/07/07 | 970 | 1,020 | 960 | 1,000 | 68,300 |
| 2003/07/04 | 1,010 | 1,010 | 980 | 980 | 5,000 |
| 2003/07/03 | 1,050 | 1,050 | 1,040 | 1,040 | 5,200 |
| 2003/07/02 | 1,060 | 1,060 | 1,000 | 1,050 | 56,200 |
| 2003/07/01 | 1,100 | 1,120 | 1,070 | 1,070 | 61,100 |
| 2003/06/30 | 1,060 | 1,110 | 1,060 | 1,100 | 77,800 |
| 2003/06/27 | 1,000 | 1,070 | 1,000 | 1,060 | 41,900 |
| 2003/06/26 | 1,070 | 1,090 | 980 | 1,030 | 40,400 |
| 2003/06/25 | 995 | 1,100 | 995 | 1,090 | 124,100 |
| 2003/06/24 | 990 | 1,000 | 965 | 1,000 | 45,800 |
| 2003/06/23 | 950 | 990 | 946 | 990 | 50,300 |
| 2003/06/20 | 950 | 960 | 945 | 950 | 22,800 |
| 2003/06/19 | 955 | 955 | 940 | 950 | 37,800 |
| 2003/06/18 | 951 | 965 | 945 | 950 | 23,600 |
| 2003/06/17 | 951 | 960 | 950 | 950 | 10,800 |
| 2003/06/16 | 935 | 955 | 930 | 950 | 26,400 |
| 2003/06/13 | 960 | 965 | 930 | 935 | 10,400 |
| 2003/06/12 | 979 | 985 | 945 | 960 | 23,200 |
| 2003/06/11 | 965 | 985 | 965 | 975 | 37,400 |
| 2003/06/10 | 970 | 980 | 955 | 960 | 16,200 |
| 2003/06/09 | 991 | 991 | 940 | 970 | 68,500 |
| 2003/06/06 | 1,020 | 1,020 | 970 | 1,000 | 73,100 |
| 2003/06/05 | 1,050 | 1,070 | 990 | 1,010 | 67,200 |
| 2003/06/04 | 1,080 | 1,100 | 1,040 | 1,060 | 78,300 |
| 2003/06/03 | 1,060 | 1,110 | 1,030 | 1,080 | 167,200 |
| 2003/06/02 | 950 | 1,040 | 950 | 980 | 69,800 |
| 2003/05/30 | 945 | 955 | 940 | 950 | 6,000 |
| 2003/05/29 | 950 | 960 | 950 | 950 | 19,700 |
| 2003/05/28 | 930 | 955 | 930 | 950 | 23,300 |
| 2003/05/27 | 930 | 935 | 925 | 930 | 12,300 |
| 2003/05/26 | 925 | 930 | 920 | 920 | 1,600 |
| 2003/05/23 | 905 | 910 | 905 | 910 | 1,300 |
| 2003/05/22 | 905 | 905 | 890 | 900 | 8,200 |
| 2003/05/21 | 920 | 920 | 910 | 915 | 29,300 |
| 2003/05/20 | 935 | 935 | 915 | 920 | 24,100 |
| 2003/05/19 | 951 | 960 | 910 | 935 | 13,500 |
| 2003/05/16 | 980 | 990 | 955 | 960 | 12,500 |
| 2003/05/15 | 1,000 | 1,010 | 990 | 1,000 | 2,700 |
| 2003/05/14 | 1,030 | 1,090 | 1,000 | 1,000 | 36,100 |
| 2003/05/13 | 1,030 | 1,060 | 1,020 | 1,040 | 36,400 |
| 2003/05/12 | 985 | 1,080 | 985 | 1,040 | 79,500 |
| 2003/05/09 | 990 | 1,000 | 975 | 985 | 30,700 |
| 2003/05/08 | 965 | 1,010 | 965 | 990 | 39,000 |
| 2003/05/07 | 950 | 970 | 950 | 965 | 25,700 |
| 2003/05/06 | 945 | 955 | 945 | 950 | 16,300 |
| 2003/05/02 | 930 | 950 | 930 | 935 | 16,400 |
| 2003/05/01 | 925 | 940 | 925 | 930 | 26,000 |
| 2003/04/30 | 930 | 955 | 925 | 925 | 24,900 |
| 2003/04/28 | 920 | 930 | 920 | 930 | 46,700 |
| 2003/04/25 | 910 | 928 | 910 | 928 | 20,600 |
| 2003/04/24 | 890 | 910 | 880 | 910 | 48,000 |
| 2003/04/23 | 880 | 890 | 870 | 880 | 17,500 |
| 2003/04/22 | 861 | 885 | 861 | 870 | 15,600 |
| 2003/04/21 | 890 | 890 | 860 | 860 | 8,500 |
| 2003/04/18 | 860 | 900 | 860 | 885 | 24,300 |
| 2003/04/17 | 860 | 870 | 860 | 870 | 3,600 |
| 2003/04/16 | 860 | 870 | 860 | 865 | 2,500 |
| 2003/04/15 | 855 | 865 | 845 | 860 | 11,700 |
| 2003/04/14 | 840 | 853 | 830 | 850 | 14,000 |
| 2003/04/11 | 806 | 835 | 806 | 835 | 22,900 |
| 2003/04/10 | 805 | 810 | 805 | 810 | 9,600 |
| 2003/04/09 | 825 | 825 | 775 | 795 | 47,900 |
| 2003/04/08 | 830 | 830 | 825 | 825 | 6,400 |
| 2003/04/07 | 820 | 830 | 820 | 830 | 7,300 |
| 2003/04/04 | 825 | 835 | 820 | 830 | 16,200 |
| 2003/04/03 | 790 | 820 | 790 | 820 | 2,700 |
| 2003/04/02 | 781 | 781 | 770 | 780 | 5,200 |
| 2003/04/01 | 775 | 780 | 760 | 780 | 7,500 |
| 2003/03/31 | 750 | 770 | 750 | 770 | 6,200 |
| 2003/03/28 | 785 | 785 | 750 | 750 | 12,900 |
| 2003/03/27 | 800 | 800 | 785 | 800 | 4,500 |
| 2003/03/26 | 800 | 800 | 790 | 795 | 1,400 |
| 2003/03/25 | 820 | 820 | 800 | 800 | 5,000 |
| 2003/03/24 | 820 | 825 | 800 | 820 | 21,200 |
| 2003/03/20 | 860 | 860 | 800 | 800 | 20,500 |
| 2003/03/19 | 850 | 855 | 850 | 855 | 9,700 |
| 2003/03/18 | 845 | 845 | 835 | 845 | 5,600 |
| 2003/03/17 | 830 | 840 | 820 | 840 | 4,900 |
| 2003/03/14 | 840 | 840 | 820 | 830 | 38,300 |
| 2003/03/13 | 850 | 850 | 830 | 840 | 54,900 |
| 2003/03/12 | 825 | 840 | 820 | 830 | 52,800 |
| 2003/03/11 | 805 | 825 | 805 | 815 | 48,600 |
| 2003/03/10 | 815 | 830 | 810 | 810 | 61,400 |
| 2003/03/07 | 810 | 830 | 805 | 810 | 39,700 |
| 2003/03/06 | 830 | 845 | 810 | 820 | 11,500 |
| 2003/03/05 | 870 | 870 | 850 | 869 | 4,400 |
| 2003/03/04 | 880 | 880 | 870 | 880 | 5,800 |
| 2003/03/03 | 889 | 889 | 875 | 880 | 7,600 |
| 2003/02/28 | 889 | 898 | 889 | 889 | 16,500 |
| 2003/02/27 | 900 | 910 | 890 | 900 | 10,300 |
| 2003/02/26 | 915 | 915 | 900 | 905 | 11,600 |
| 2003/02/25 | 930 | 930 | 910 | 915 | 16,400 |
| 2003/02/24 | 960 | 960 | 920 | 930 | 12,000 |
| 2003/02/21 | 920 | 960 | 920 | 960 | 45,600 |
| 2003/02/20 | 929 | 930 | 915 | 930 | 29,200 |
| 2003/02/19 | 930 | 930 | 900 | 920 | 28,300 |
| 2003/02/18 | 910 | 920 | 880 | 900 | 24,200 |
| 2003/02/17 | 950 | 950 | 900 | 915 | 13,600 |
| 2003/02/14 | 915 | 965 | 900 | 950 | 56,400 |
| 2003/02/13 | 896 | 915 | 870 | 910 | 33,700 |
| 2003/02/12 | 919 | 919 | 890 | 897 | 20,100 |
| 2003/02/10 | 950 | 950 | 920 | 920 | 16,900 |
| 2003/02/07 | 948 | 970 | 935 | 950 | 65,800 |
| 2003/02/06 | 888 | 972 | 878 | 972 | 171,500 |
| 2003/02/05 | 880 | 885 | 870 | 872 | 39,500 |
| 2003/02/04 | 840 | 890 | 840 | 885 | 85,300 |
| 2003/02/03 | 840 | 845 | 830 | 845 | 21,000 |
| 2003/01/31 | 839 | 850 | 835 | 850 | 21,200 |
| 2003/01/30 | 859 | 859 | 841 | 850 | 8,400 |
| 2003/01/29 | 850 | 859 | 830 | 859 | 22,700 |
| 2003/01/28 | 849 | 850 | 830 | 850 | 22,500 |
| 2003/01/27 | 855 | 860 | 850 | 850 | 9,000 |
| 2003/01/24 | 870 | 874 | 850 | 866 | 26,500 |
| 2003/01/23 | 879 | 879 | 860 | 870 | 35,200 |
| 2003/01/22 | 860 | 879 | 850 | 870 | 27,200 |
| 2003/01/21 | 870 | 880 | 855 | 879 | 42,500 |
| 2003/01/20 | 840 | 880 | 820 | 880 | 73,300 |
| 2003/01/17 | 821 | 841 | 810 | 840 | 40,600 |
| 2003/01/16 | 830 | 845 | 820 | 830 | 20,700 |
| 2003/01/15 | 850 | 852 | 820 | 830 | 60,900 |
| 2003/01/14 | 837 | 850 | 835 | 850 | 112,700 |
| 2003/01/10 | 820 | 837 | 819 | 837 | 91,400 |
| 2003/01/09 | 820 | 825 | 810 | 820 | 60,300 |
| 2003/01/08 | 810 | 820 | 796 | 820 | 33,400 |
| 2003/01/07 | 830 | 830 | 811 | 820 | 51,200 |
| 2003/01/06 | 830 | 840 | 826 | 835 | 60,000 |