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 |
|---|---|---|---|---|---|
| 2004/12/30 | 1,710 | 1,750 | 1,700 | 1,749 | 104,200 |
| 2004/12/29 | 1,670 | 1,710 | 1,665 | 1,710 | 145,800 |
| 2004/12/28 | 1,651 | 1,660 | 1,647 | 1,650 | 55,000 |
| 2004/12/27 | 1,646 | 1,652 | 1,616 | 1,635 | 27,200 |
| 2004/12/24 | 1,680 | 1,680 | 1,620 | 1,646 | 43,400 |
| 2004/12/22 | 1,653 | 1,675 | 1,651 | 1,652 | 27,400 |
| 2004/12/21 | 1,688 | 1,689 | 1,650 | 1,650 | 27,700 |
| 2004/12/20 | 1,670 | 1,680 | 1,669 | 1,674 | 32,300 |
| 2004/12/17 | 1,650 | 1,669 | 1,649 | 1,650 | 45,600 |
| 2004/12/16 | 1,650 | 1,660 | 1,645 | 1,650 | 40,800 |
| 2004/12/15 | 1,681 | 1,681 | 1,601 | 1,650 | 32,200 |
| 2004/12/14 | 1,645 | 1,680 | 1,645 | 1,680 | 60,200 |
| 2004/12/13 | 1,650 | 1,660 | 1,640 | 1,647 | 40,000 |
| 2004/12/10 | 1,630 | 1,650 | 1,600 | 1,620 | 36,400 |
| 2004/12/09 | 1,660 | 1,680 | 1,620 | 1,630 | 52,500 |
| 2004/12/08 | 1,600 | 1,660 | 1,550 | 1,650 | 73,300 |
| 2004/12/07 | 1,680 | 1,730 | 1,630 | 1,650 | 104,400 |
| 2004/12/06 | 1,690 | 1,730 | 1,690 | 1,710 | 60,600 |
| 2004/12/03 | 1,710 | 1,720 | 1,690 | 1,700 | 63,600 |
| 2004/12/02 | 1,700 | 1,740 | 1,680 | 1,720 | 183,900 |
| 2004/12/01 | 1,700 | 1,700 | 1,640 | 1,680 | 76,000 |
| 2004/11/30 | 1,700 | 1,720 | 1,670 | 1,720 | 169,800 |
| 2004/11/29 | 1,600 | 1,750 | 1,600 | 1,720 | 385,600 |
| 2004/11/26 | 1,490 | 1,620 | 1,490 | 1,590 | 167,000 |
| 2004/11/25 | 1,460 | 1,510 | 1,450 | 1,510 | 70,000 |
| 2004/11/24 | 1,480 | 1,490 | 1,450 | 1,450 | 40,800 |
| 2004/11/22 | 1,500 | 1,500 | 1,430 | 1,440 | 46,200 |
| 2004/11/19 | 1,480 | 1,520 | 1,430 | 1,490 | 56,800 |
| 2004/11/18 | 1,490 | 1,510 | 1,470 | 1,480 | 34,000 |
| 2004/11/17 | 1,500 | 1,520 | 1,480 | 1,490 | 26,700 |
| 2004/11/16 | 1,540 | 1,560 | 1,500 | 1,500 | 41,000 |
| 2004/11/15 | 1,510 | 1,550 | 1,510 | 1,530 | 50,300 |
| 2004/11/12 | 1,500 | 1,510 | 1,450 | 1,480 | 25,300 |
| 2004/11/11 | 1,560 | 1,580 | 1,510 | 1,510 | 20,600 |
| 2004/11/10 | 1,630 | 1,630 | 1,530 | 1,540 | 14,100 |
| 2004/11/09 | 1,670 | 1,680 | 1,600 | 1,640 | 8,200 |
| 2004/11/08 | 1,670 | 1,680 | 1,600 | 1,670 | 14,100 |
| 2004/11/05 | 1,680 | 1,710 | 1,680 | 1,680 | 26,600 |
| 2004/11/04 | 1,660 | 1,700 | 1,660 | 1,700 | 44,700 |
| 2004/11/02 | 1,600 | 1,660 | 1,600 | 1,640 | 13,700 |
| 2004/11/01 | 1,600 | 1,650 | 1,550 | 1,650 | 15,700 |
| 2004/10/29 | 1,670 | 1,690 | 1,650 | 1,660 | 6,800 |
| 2004/10/28 | 1,700 | 1,700 | 1,660 | 1,700 | 22,400 |
| 2004/10/27 | 1,700 | 1,700 | 1,660 | 1,670 | 2,400 |
| 2004/10/26 | 1,700 | 1,700 | 1,650 | 1,680 | 13,700 |
| 2004/10/25 | 1,720 | 1,730 | 1,700 | 1,730 | 17,700 |
| 2004/10/22 | 1,680 | 1,750 | 1,680 | 1,750 | 47,300 |
| 2004/10/21 | 1,670 | 1,690 | 1,660 | 1,660 | 8,900 |
| 2004/10/20 | 1,710 | 1,710 | 1,660 | 1,660 | 17,100 |
| 2004/10/19 | 1,700 | 1,720 | 1,670 | 1,710 | 59,100 |
| 2004/10/18 | 1,620 | 1,670 | 1,610 | 1,670 | 3,400 |
| 2004/10/15 | 1,620 | 1,650 | 1,560 | 1,650 | 5,600 |
| 2004/10/14 | 1,640 | 1,650 | 1,570 | 1,650 | 38,700 |
| 2004/10/13 | 1,640 | 1,650 | 1,600 | 1,640 | 11,500 |
| 2004/10/12 | 1,690 | 1,690 | 1,600 | 1,640 | 5,900 |
| 2004/10/08 | 1,700 | 1,710 | 1,670 | 1,700 | 14,200 |
| 2004/10/07 | 1,710 | 1,730 | 1,650 | 1,730 | 47,500 |
| 2004/10/06 | 1,600 | 1,720 | 1,590 | 1,710 | 82,300 |
| 2004/10/05 | 1,510 | 1,600 | 1,500 | 1,570 | 52,000 |
| 2004/10/04 | 1,450 | 1,530 | 1,430 | 1,530 | 25,000 |
| 2004/10/01 | 1,510 | 1,510 | 1,490 | 1,500 | 16,500 |
| 2004/09/30 | 1,510 | 1,510 | 1,490 | 1,510 | 44,600 |
| 2004/09/29 | 1,510 | 1,520 | 1,490 | 1,510 | 57,300 |
| 2004/09/28 | 1,500 | 1,510 | 1,470 | 1,490 | 36,900 |
| 2004/09/27 | 1,580 | 1,580 | 1,510 | 1,530 | 60,200 |
| 2004/09/27 | 1 -> 3.00 分割 | ||||
| 2004/09/24 | 4,520 | 4,570 | 4,490 | 4,550 | 53,400 |
| 2004/09/22 | 4,540 | 4,550 | 4,460 | 4,500 | 23,800 |
| 2004/09/21 | 4,490 | 4,600 | 4,450 | 4,490 | 19,000 |
| 2004/09/17 | 4,400 | 4,610 | 4,400 | 4,420 | 20,800 |
| 2004/09/16 | 4,390 | 4,420 | 4,370 | 4,400 | 14,900 |
| 2004/09/15 | 4,390 | 4,410 | 4,370 | 4,390 | 15,900 |
| 2004/09/14 | 4,410 | 4,430 | 4,380 | 4,380 | 15,600 |
| 2004/09/13 | 4,440 | 4,460 | 4,410 | 4,410 | 8,900 |
| 2004/09/10 | 4,530 | 4,540 | 4,430 | 4,440 | 10,300 |
| 2004/09/09 | 4,590 | 4,590 | 4,530 | 4,540 | 6,900 |
| 2004/09/08 | 4,630 | 4,640 | 4,560 | 4,610 | 6,800 |
| 2004/09/07 | 4,790 | 4,790 | 4,530 | 4,590 | 10,300 |
| 2004/09/06 | 4,700 | 4,770 | 4,610 | 4,770 | 10,300 |
| 2004/09/03 | 4,700 | 4,880 | 4,680 | 4,800 | 20,700 |
| 2004/09/02 | 4,790 | 4,920 | 4,790 | 4,800 | 26,500 |
| 2004/09/01 | 4,510 | 4,780 | 4,490 | 4,780 | 36,600 |
| 2004/08/31 | 4,320 | 4,440 | 4,300 | 4,440 | 8,500 |
| 2004/08/30 | 4,290 | 4,320 | 4,250 | 4,290 | 22,100 |
| 2004/08/27 | 4,340 | 4,340 | 4,240 | 4,290 | 11,200 |
| 2004/08/26 | 4,350 | 4,360 | 4,280 | 4,350 | 20,300 |
| 2004/08/25 | 4,210 | 4,380 | 4,200 | 4,350 | 15,500 |
| 2004/08/24 | 4,350 | 4,350 | 4,200 | 4,210 | 13,800 |
| 2004/08/23 | 4,500 | 4,520 | 4,400 | 4,400 | 9,000 |
| 2004/08/20 | 4,480 | 4,620 | 4,450 | 4,460 | 10,700 |
| 2004/08/19 | 4,250 | 4,590 | 4,250 | 4,450 | 15,500 |
| 2004/08/18 | 4,290 | 4,310 | 4,050 | 4,250 | 23,100 |
| 2004/08/17 | 4,410 | 4,500 | 4,300 | 4,380 | 19,900 |
| 2004/08/16 | 4,700 | 4,700 | 4,290 | 4,400 | 19,400 |
| 2004/08/13 | 4,810 | 4,820 | 4,710 | 4,730 | 10,700 |
| 2004/08/12 | 4,820 | 4,820 | 4,750 | 4,750 | 10,900 |
| 2004/08/11 | 4,950 | 5,000 | 4,810 | 4,820 | 11,700 |
| 2004/08/10 | 4,910 | 4,980 | 4,840 | 4,850 | 31,000 |
| 2004/08/09 | 5,150 | 5,150 | 4,990 | 5,050 | 13,400 |
| 2004/08/06 | 5,030 | 5,260 | 4,920 | 5,190 | 28,400 |
| 2004/08/05 | 4,860 | 5,010 | 4,860 | 4,990 | 30,700 |
| 2004/08/04 | 4,900 | 4,900 | 4,650 | 4,860 | 26,600 |
| 2004/08/03 | 5,020 | 5,020 | 4,800 | 4,920 | 31,800 |
| 2004/08/02 | 5,020 | 5,030 | 5,000 | 5,000 | 10,000 |
| 2004/07/30 | 5,020 | 5,030 | 5,000 | 5,010 | 23,400 |
| 2004/07/29 | 5,010 | 5,030 | 4,900 | 4,980 | 25,200 |
| 2004/07/28 | 4,950 | 5,030 | 4,850 | 5,000 | 30,200 |
| 2004/07/27 | 5,020 | 5,020 | 4,850 | 4,900 | 52,200 |
| 2004/07/26 | 5,000 | 5,050 | 4,980 | 5,000 | 29,000 |
| 2004/07/23 | 5,100 | 5,100 | 5,020 | 5,080 | 35,700 |
| 2004/07/22 | 5,020 | 5,130 | 5,020 | 5,100 | 17,500 |
| 2004/07/21 | 5,200 | 5,200 | 4,980 | 5,000 | 26,300 |
| 2004/07/20 | 5,330 | 5,340 | 5,290 | 5,310 | 31,200 |
| 2004/07/16 | 5,310 | 5,350 | 5,290 | 5,340 | 21,600 |
| 2004/07/15 | 5,450 | 5,450 | 5,310 | 5,400 | 24,600 |
| 2004/07/14 | 5,360 | 5,470 | 5,360 | 5,450 | 84,800 |
| 2004/07/13 | 5,550 | 5,570 | 5,450 | 5,460 | 28,400 |
| 2004/07/12 | 5,400 | 5,520 | 5,360 | 5,510 | 41,100 |
| 2004/07/09 | 5,400 | 5,400 | 5,300 | 5,400 | 13,800 |
| 2004/07/08 | 5,400 | 5,540 | 5,350 | 5,450 | 29,300 |
| 2004/07/07 | 4,850 | 5,290 | 4,750 | 5,290 | 28,100 |
| 2004/07/06 | 5,000 | 5,350 | 4,800 | 4,950 | 57,700 |
| 2004/07/05 | 5,500 | 5,500 | 5,120 | 5,200 | 44,500 |
| 2004/07/02 | 5,650 | 5,670 | 5,450 | 5,550 | 50,100 |
| 2004/07/01 | 5,880 | 5,880 | 5,660 | 5,750 | 24,500 |
| 2004/06/30 | 5,930 | 5,940 | 5,650 | 5,880 | 35,600 |
| 2004/06/29 | 5,990 | 6,000 | 5,810 | 5,930 | 61,800 |
| 2004/06/28 | 5,600 | 5,990 | 5,580 | 5,990 | 97,300 |
| 2004/06/25 | 5,350 | 5,550 | 5,330 | 5,480 | 52,400 |
| 2004/06/24 | 5,270 | 5,390 | 5,150 | 5,350 | 71,000 |
| 2004/06/23 | 4,950 | 5,410 | 4,950 | 5,350 | 257,200 |
| 2004/06/22 | 4,720 | 4,950 | 4,710 | 4,910 | 74,900 |
| 2004/06/21 | 4,680 | 4,730 | 4,670 | 4,720 | 15,500 |
| 2004/06/18 | 4,680 | 4,730 | 4,640 | 4,650 | 22,000 |
| 2004/06/17 | 4,730 | 4,730 | 4,610 | 4,650 | 43,600 |
| 2004/06/16 | 4,710 | 4,750 | 4,700 | 4,730 | 47,000 |
| 2004/06/15 | 4,700 | 4,750 | 4,650 | 4,720 | 61,700 |
| 2004/06/14 | 4,680 | 4,750 | 4,660 | 4,700 | 57,200 |
| 2004/06/11 | 4,600 | 4,640 | 4,550 | 4,590 | 14,400 |
| 2004/06/10 | 4,680 | 4,680 | 4,600 | 4,610 | 15,600 |
| 2004/06/09 | 4,590 | 4,720 | 4,590 | 4,650 | 74,400 |
| 2004/06/08 | 4,500 | 4,540 | 4,460 | 4,500 | 18,900 |
| 2004/06/07 | 4,600 | 4,620 | 4,460 | 4,540 | 17,800 |
| 2004/06/04 | 4,550 | 4,600 | 4,450 | 4,600 | 15,400 |
| 2004/06/03 | 4,610 | 4,650 | 4,410 | 4,600 | 14,600 |
| 2004/06/02 | 4,750 | 4,750 | 4,600 | 4,620 | 15,800 |
| 2004/06/01 | 4,750 | 4,780 | 4,620 | 4,710 | 86,400 |
| 2004/05/31 | 4,650 | 4,800 | 4,500 | 4,680 | 263,700 |
| 2004/05/28 | 4,500 | 4,500 | 4,300 | 4,350 | 29,300 |
| 2004/05/27 | 4,200 | 4,490 | 4,100 | 4,490 | 26,300 |
| 2004/05/26 | 4,050 | 4,200 | 4,010 | 4,200 | 18,100 |
| 2004/05/25 | 4,050 | 4,050 | 3,910 | 4,010 | 17,600 |
| 2004/05/24 | 3,700 | 4,100 | 3,700 | 4,100 | 28,000 |
| 2004/05/21 | 3,650 | 3,730 | 3,540 | 3,600 | 29,300 |
| 2004/05/20 | 3,650 | 3,780 | 3,470 | 3,580 | 32,600 |
| 2004/05/19 | 3,350 | 3,550 | 3,350 | 3,550 | 16,000 |
| 2004/05/18 | 2,700 | 3,100 | 2,650 | 3,050 | 38,300 |
| 2004/05/17 | 3,050 | 3,050 | 2,800 | 2,800 | 13,500 |
| 2004/05/14 | 3,500 | 3,500 | 3,200 | 3,300 | 31,300 |
| 2004/05/13 | 3,830 | 3,830 | 3,450 | 3,500 | 10,700 |
| 2004/05/12 | 3,660 | 3,870 | 3,650 | 3,800 | 24,500 |
| 2004/05/11 | 3,620 | 3,790 | 3,600 | 3,700 | 26,400 |
| 2004/05/10 | 4,390 | 4,390 | 3,970 | 3,970 | 24,100 |
| 2004/05/07 | 4,450 | 4,520 | 4,430 | 4,470 | 27,400 |
| 2004/05/06 | 4,330 | 4,550 | 4,320 | 4,470 | 39,200 |
| 2004/04/30 | 4,310 | 4,340 | 4,300 | 4,310 | 11,300 |
| 2004/04/28 | 4,310 | 4,350 | 4,300 | 4,340 | 23,800 |
| 2004/04/27 | 4,360 | 4,360 | 4,270 | 4,310 | 26,400 |
| 2004/04/26 | 4,350 | 4,500 | 4,340 | 4,400 | 29,500 |
| 2004/04/23 | 4,460 | 4,460 | 4,280 | 4,390 | 19,800 |
| 2004/04/22 | 4,550 | 4,550 | 4,450 | 4,460 | 41,000 |
| 2004/04/21 | 4,670 | 4,800 | 4,590 | 4,600 | 44,000 |
| 2004/04/20 | 4,600 | 4,740 | 4,600 | 4,670 | 61,100 |
| 2004/04/19 | 4,500 | 4,630 | 4,500 | 4,550 | 56,000 |
| 2004/04/16 | 4,300 | 4,300 | 4,100 | 4,300 | 30,300 |
| 2004/04/15 | 4,400 | 4,500 | 4,100 | 4,300 | 43,400 |
| 2004/04/14 | 3,980 | 4,350 | 3,950 | 4,350 | 88,800 |
| 2004/04/13 | 3,960 | 3,980 | 3,930 | 3,960 | 45,500 |
| 2004/04/12 | 3,680 | 3,980 | 3,620 | 3,940 | 42,800 |
| 2004/04/09 | 3,450 | 3,570 | 3,450 | 3,570 | 51,800 |
| 2004/04/08 | 3,370 | 3,400 | 3,340 | 3,400 | 24,000 |
| 2004/04/07 | 3,350 | 3,370 | 3,330 | 3,350 | 24,400 |
| 2004/04/06 | 3,380 | 3,440 | 3,350 | 3,370 | 29,300 |
| 2004/04/05 | 3,390 | 3,400 | 3,320 | 3,350 | 31,800 |
| 2004/04/02 | 3,330 | 3,540 | 3,290 | 3,400 | 68,900 |
| 2004/04/01 | 3,100 | 3,400 | 3,100 | 3,350 | 98,300 |
| 2004/03/31 | 3,170 | 3,170 | 3,110 | 3,150 | 10,600 |
| 2004/03/30 | 3,190 | 3,230 | 3,110 | 3,170 | 27,900 |
| 2004/03/29 | 3,340 | 3,350 | 3,150 | 3,190 | 31,100 |
| 2004/03/26 | 3,060 | 3,250 | 3,040 | 3,200 | 22,400 |
| 2004/03/25 | 2,940 | 3,070 | 2,940 | 3,050 | 41,300 |
| 2004/03/24 | 2,820 | 2,910 | 2,800 | 2,910 | 28,300 |
| 2004/03/23 | 2,770 | 2,810 | 2,700 | 2,810 | 34,800 |
| 2004/03/22 | 2,750 | 2,780 | 2,700 | 2,780 | 38,400 |
| 2004/03/19 | 2,700 | 2,750 | 2,610 | 2,740 | 19,100 |
| 2004/03/18 | 2,700 | 2,740 | 2,630 | 2,700 | 54,900 |
| 2004/03/17 | 2,570 | 2,730 | 2,570 | 2,700 | 29,200 |
| 2004/03/16 | 2,500 | 2,570 | 2,490 | 2,570 | 29,700 |
| 2004/03/15 | 2,500 | 2,500 | 2,480 | 2,500 | 22,500 |
| 2004/03/12 | 2,460 | 2,480 | 2,460 | 2,480 | 7,000 |
| 2004/03/11 | 2,460 | 2,490 | 2,450 | 2,450 | 18,500 |
| 2004/03/10 | 2,500 | 2,500 | 2,460 | 2,460 | 3,700 |
| 2004/03/09 | 2,530 | 2,550 | 2,530 | 2,550 | 13,400 |
| 2004/03/08 | 2,530 | 2,550 | 2,460 | 2,530 | 14,000 |
| 2004/03/05 | 2,470 | 2,530 | 2,470 | 2,530 | 20,100 |
| 2004/03/04 | 2,470 | 2,490 | 2,450 | 2,490 | 16,800 |
| 2004/03/03 | 2,520 | 2,520 | 2,410 | 2,470 | 2,700 |
| 2004/03/02 | 2,540 | 2,550 | 2,490 | 2,520 | 19,900 |
| 2004/03/01 | 2,480 | 2,560 | 2,450 | 2,500 | 14,900 |
| 2004/02/27 | 2,470 | 2,550 | 2,450 | 2,550 | 29,900 |
| 2004/02/26 | 2,410 | 2,480 | 2,380 | 2,460 | 23,400 |
| 2004/02/25 | 2,300 | 2,420 | 2,300 | 2,400 | 17,400 |
| 2004/02/24 | 2,210 | 2,300 | 2,160 | 2,270 | 18,800 |
| 2004/02/23 | 2,150 | 2,200 | 2,100 | 2,200 | 10,000 |
| 2004/02/20 | 2,200 | 2,210 | 2,160 | 2,160 | 21,000 |
| 2004/02/19 | 2,280 | 2,300 | 2,180 | 2,200 | 23,500 |
| 2004/02/18 | 2,300 | 2,300 | 2,130 | 2,200 | 10,800 |
| 2004/02/17 | 2,300 | 2,400 | 2,300 | 2,340 | 3,900 |
| 2004/02/16 | 2,350 | 2,380 | 2,350 | 2,380 | 6,600 |
| 2004/02/13 | 2,480 | 2,480 | 2,350 | 2,400 | 18,300 |
| 2004/02/12 | 2,570 | 2,570 | 2,450 | 2,490 | 18,500 |
| 2004/02/10 | 2,610 | 2,610 | 2,520 | 2,570 | 20,400 |
| 2004/02/09 | 2,650 | 2,670 | 2,550 | 2,570 | 13,500 |
| 2004/02/06 | 2,630 | 2,700 | 2,600 | 2,650 | 84,800 |
| 2004/02/05 | 2,400 | 2,630 | 2,400 | 2,550 | 36,400 |
| 2004/02/04 | 2,570 | 2,590 | 2,420 | 2,490 | 33,200 |
| 2004/02/03 | 2,590 | 2,610 | 2,500 | 2,580 | 69,800 |
| 2004/02/02 | 2,430 | 2,610 | 2,400 | 2,610 | 152,300 |
| 2004/01/30 | 2,290 | 2,400 | 2,160 | 2,390 | 26,200 |
| 2004/01/29 | 2,300 | 2,300 | 2,210 | 2,300 | 24,400 |
| 2004/01/28 | 2,290 | 2,400 | 2,110 | 2,200 | 92,600 |
| 2004/01/27 | 2,100 | 2,410 | 2,100 | 2,330 | 115,500 |
| 2004/01/26 | 2,050 | 2,150 | 2,000 | 2,010 | 36,900 |
| 2004/01/23 | 2,010 | 2,090 | 1,980 | 2,050 | 24,000 |
| 2004/01/22 | 1,910 | 2,200 | 1,840 | 2,010 | 60,900 |
| 2004/01/21 | 1,840 | 2,060 | 1,830 | 1,920 | 58,900 |
| 2004/01/20 | 1,760 | 1,900 | 1,750 | 1,850 | 74,900 |
| 2004/01/19 | 1,650 | 1,780 | 1,620 | 1,780 | 118,000 |
| 2004/01/16 | 1,490 | 1,620 | 1,490 | 1,620 | 26,400 |
| 2004/01/15 | 1,460 | 1,550 | 1,460 | 1,540 | 29,600 |
| 2004/01/14 | 1,450 | 1,460 | 1,450 | 1,450 | 11,100 |
| 2004/01/13 | 1,450 | 1,450 | 1,430 | 1,450 | 3,000 |
| 2004/01/09 | 1,470 | 1,480 | 1,450 | 1,460 | 4,900 |
| 2004/01/08 | 1,450 | 1,460 | 1,450 | 1,450 | 18,800 |
| 2004/01/07 | 1,400 | 1,450 | 1,400 | 1,430 | 41,300 |
| 2004/01/06 | 1,400 | 1,420 | 1,400 | 1,400 | 17,900 |
| 2004/01/05 | 1,400 | 1,400 | 1,330 | 1,370 | 4,800 |