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 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,360 | 1,378 | 1,355 | 1,377 | 58,300 |
| 2005/12/29 | 1,310 | 1,347 | 1,307 | 1,340 | 68,600 |
| 2005/12/28 | 1,215 | 1,300 | 1,215 | 1,274 | 92,000 |
| 2005/12/27 | 1,215 | 1,225 | 1,213 | 1,213 | 32,800 |
| 2005/12/26 | 1,230 | 1,238 | 1,212 | 1,214 | 34,400 |
| 2005/12/22 | 1,220 | 1,238 | 1,215 | 1,230 | 36,200 |
| 2005/12/21 | 1,200 | 1,219 | 1,200 | 1,209 | 34,200 |
| 2005/12/20 | 1,172 | 1,197 | 1,161 | 1,196 | 38,600 |
| 2005/12/19 | 1,200 | 1,201 | 1,170 | 1,179 | 73,900 |
| 2005/12/16 | 1,221 | 1,230 | 1,201 | 1,210 | 54,600 |
| 2005/12/15 | 1,255 | 1,260 | 1,240 | 1,240 | 31,500 |
| 2005/12/14 | 1,270 | 1,271 | 1,260 | 1,265 | 31,400 |
| 2005/12/13 | 1,283 | 1,283 | 1,270 | 1,280 | 26,400 |
| 2005/12/12 | 1,282 | 1,290 | 1,275 | 1,284 | 37,000 |
| 2005/12/09 | 1,265 | 1,279 | 1,252 | 1,277 | 17,100 |
| 2005/12/08 | 1,271 | 1,275 | 1,242 | 1,245 | 43,800 |
| 2005/12/07 | 1,305 | 1,309 | 1,260 | 1,278 | 48,100 |
| 2005/12/06 | 1,253 | 1,305 | 1,232 | 1,300 | 76,100 |
| 2005/12/05 | 1,286 | 1,286 | 1,243 | 1,249 | 93,100 |
| 2005/12/02 | 1,325 | 1,325 | 1,277 | 1,281 | 106,600 |
| 2005/12/01 | 1,384 | 1,384 | 1,326 | 1,333 | 38,500 |
| 2005/11/30 | 1,391 | 1,393 | 1,260 | 1,380 | 79,200 |
| 2005/11/29 | 1,408 | 1,408 | 1,389 | 1,391 | 36,400 |
| 2005/11/28 | 1,382 | 1,406 | 1,382 | 1,404 | 72,600 |
| 2005/11/25 | 1,401 | 1,409 | 1,330 | 1,373 | 103,500 |
| 2005/11/24 | 1,372 | 1,424 | 1,355 | 1,400 | 178,800 |
| 2005/11/22 | 1,273 | 1,334 | 1,267 | 1,328 | 155,600 |
| 2005/11/21 | 1,201 | 1,265 | 1,201 | 1,243 | 102,000 |
| 2005/11/18 | 1,199 | 1,213 | 1,171 | 1,175 | 66,200 |
| 2005/11/17 | 1,260 | 1,272 | 1,180 | 1,185 | 168,600 |
| 2005/11/16 | 1,250 | 1,284 | 1,230 | 1,245 | 315,000 |
| 2005/11/15 | 1,116 | 1,234 | 1,112 | 1,230 | 322,400 |
| 2005/11/14 | 1,075 | 1,085 | 1,056 | 1,076 | 81,800 |
| 2005/11/11 | 1,077 | 1,077 | 1,053 | 1,075 | 70,800 |
| 2005/11/10 | 1,100 | 1,100 | 1,075 | 1,075 | 55,400 |
| 2005/11/09 | 1,125 | 1,125 | 1,094 | 1,098 | 81,700 |
| 2005/11/08 | 1,168 | 1,168 | 1,117 | 1,122 | 65,900 |
| 2005/11/07 | 1,190 | 1,190 | 1,151 | 1,161 | 68,100 |
| 2005/11/04 | 1,161 | 1,185 | 1,161 | 1,170 | 57,800 |
| 2005/11/02 | 1,167 | 1,169 | 1,155 | 1,157 | 44,600 |
| 2005/11/01 | 1,167 | 1,168 | 1,160 | 1,163 | 7,900 |
| 2005/10/31 | 1,166 | 1,176 | 1,150 | 1,151 | 67,600 |
| 2005/10/28 | 1,156 | 1,177 | 1,155 | 1,165 | 28,200 |
| 2005/10/27 | 1,165 | 1,170 | 1,155 | 1,166 | 48,900 |
| 2005/10/26 | 1,140 | 1,181 | 1,140 | 1,175 | 69,200 |
| 2005/10/25 | 1,169 | 1,169 | 1,100 | 1,123 | 95,400 |
| 2005/10/24 | 1,239 | 1,315 | 1,159 | 1,174 | 194,100 |
| 2005/10/21 | 1,365 | 1,405 | 1,351 | 1,355 | 28,300 |
| 2005/10/20 | 1,410 | 1,410 | 1,360 | 1,366 | 15,600 |
| 2005/10/19 | 1,398 | 1,415 | 1,398 | 1,405 | 12,300 |
| 2005/10/18 | 1,444 | 1,450 | 1,380 | 1,400 | 42,500 |
| 2005/10/17 | 1,350 | 1,410 | 1,347 | 1,410 | 38,500 |
| 2005/10/14 | 1,353 | 1,360 | 1,348 | 1,348 | 25,400 |
| 2005/10/13 | 1,383 | 1,383 | 1,351 | 1,369 | 19,500 |
| 2005/10/12 | 1,401 | 1,401 | 1,383 | 1,389 | 27,700 |
| 2005/10/11 | 1,438 | 1,440 | 1,364 | 1,400 | 35,300 |
| 2005/10/07 | 1,436 | 1,446 | 1,432 | 1,438 | 5,100 |
| 2005/10/06 | 1,456 | 1,456 | 1,438 | 1,450 | 20,200 |
| 2005/10/05 | 1,489 | 1,493 | 1,451 | 1,451 | 27,900 |
| 2005/10/04 | 1,501 | 1,510 | 1,455 | 1,485 | 45,200 |
| 2005/10/03 | 1,500 | 1,507 | 1,490 | 1,497 | 32,400 |
| 2005/09/30 | 1,450 | 1,474 | 1,430 | 1,465 | 92,700 |
| 2005/09/29 | 1,397 | 1,425 | 1,333 | 1,424 | 144,200 |
| 2005/09/28 | 1,462 | 1,470 | 1,391 | 1,399 | 190,200 |
| 2005/09/27 | 1,517 | 1,531 | 1,471 | 1,477 | 159,000 |
| 2005/09/26 | 1,595 | 1,595 | 1,551 | 1,551 | 127,400 |
| 2005/09/22 | 1,623 | 1,623 | 1,583 | 1,592 | 63,600 |
| 2005/09/21 | 1,659 | 1,660 | 1,621 | 1,621 | 90,700 |
| 2005/09/20 | 1,645 | 1,649 | 1,626 | 1,649 | 82,500 |
| 2005/09/16 | 1,621 | 1,621 | 1,602 | 1,619 | 32,300 |
| 2005/09/15 | 1,621 | 1,627 | 1,590 | 1,595 | 73,500 |
| 2005/09/14 | 1,554 | 1,629 | 1,551 | 1,610 | 82,100 |
| 2005/09/13 | 1,555 | 1,556 | 1,550 | 1,554 | 40,000 |
| 2005/09/12 | 1,578 | 1,580 | 1,551 | 1,558 | 96,500 |
| 2005/09/09 | 1,576 | 1,576 | 1,561 | 1,567 | 32,000 |
| 2005/09/08 | 1,596 | 1,597 | 1,560 | 1,580 | 57,800 |
| 2005/09/07 | 1,602 | 1,605 | 1,595 | 1,597 | 23,000 |
| 2005/09/06 | 1,620 | 1,620 | 1,595 | 1,597 | 39,900 |
| 2005/09/05 | 1,594 | 1,620 | 1,594 | 1,602 | 33,100 |
| 2005/09/02 | 1,605 | 1,607 | 1,590 | 1,594 | 77,500 |
| 2005/09/01 | 1,624 | 1,624 | 1,607 | 1,609 | 50,000 |
| 2005/08/31 | 1,630 | 1,632 | 1,622 | 1,622 | 40,600 |
| 2005/08/30 | 1,635 | 1,639 | 1,625 | 1,632 | 30,400 |
| 2005/08/29 | 1,630 | 1,632 | 1,625 | 1,627 | 31,800 |
| 2005/08/26 | 1,630 | 1,639 | 1,625 | 1,626 | 43,900 |
| 2005/08/25 | 1,625 | 1,633 | 1,620 | 1,622 | 43,400 |
| 2005/08/24 | 1,651 | 1,654 | 1,618 | 1,620 | 97,700 |
| 2005/08/23 | 1,662 | 1,670 | 1,646 | 1,647 | 69,500 |
| 2005/08/22 | 1,673 | 1,679 | 1,654 | 1,654 | 39,000 |
| 2005/08/19 | 1,696 | 1,701 | 1,660 | 1,660 | 76,000 |
| 2005/08/18 | 1,712 | 1,712 | 1,691 | 1,696 | 48,500 |
| 2005/08/17 | 1,735 | 1,735 | 1,709 | 1,719 | 21,800 |
| 2005/08/16 | 1,720 | 1,735 | 1,719 | 1,735 | 20,600 |
| 2005/08/15 | 1,715 | 1,715 | 1,707 | 1,712 | 27,100 |
| 2005/08/12 | 1,706 | 1,724 | 1,706 | 1,707 | 12,600 |
| 2005/08/11 | 1,730 | 1,730 | 1,706 | 1,706 | 25,100 |
| 2005/08/10 | 1,736 | 1,746 | 1,711 | 1,725 | 40,500 |
| 2005/08/09 | 1,672 | 1,719 | 1,662 | 1,707 | 32,100 |
| 2005/08/08 | 1,634 | 1,660 | 1,634 | 1,660 | 23,500 |
| 2005/08/05 | 1,655 | 1,688 | 1,651 | 1,664 | 29,800 |
| 2005/08/04 | 1,686 | 1,686 | 1,646 | 1,660 | 68,300 |
| 2005/08/03 | 1,732 | 1,735 | 1,690 | 1,692 | 61,200 |
| 2005/08/02 | 1,756 | 1,759 | 1,730 | 1,731 | 39,900 |
| 2005/08/01 | 1,735 | 1,770 | 1,735 | 1,753 | 71,600 |
| 2005/07/29 | 1,736 | 1,736 | 1,677 | 1,718 | 142,100 |
| 2005/07/28 | 1,750 | 1,753 | 1,716 | 1,719 | 111,100 |
| 2005/07/27 | 1,814 | 1,814 | 1,720 | 1,722 | 179,400 |
| 2005/07/26 | 1,843 | 1,845 | 1,811 | 1,813 | 38,200 |
| 2005/07/25 | 1,845 | 1,850 | 1,841 | 1,841 | 30,900 |
| 2005/07/22 | 1,860 | 1,861 | 1,841 | 1,845 | 43,500 |
| 2005/07/21 | 1,866 | 1,868 | 1,859 | 1,868 | 35,400 |
| 2005/07/20 | 1,865 | 1,867 | 1,861 | 1,864 | 16,800 |
| 2005/07/19 | 1,866 | 1,869 | 1,862 | 1,863 | 20,300 |
| 2005/07/15 | 1,855 | 1,864 | 1,855 | 1,864 | 22,200 |
| 2005/07/14 | 1,860 | 1,862 | 1,855 | 1,855 | 38,300 |
| 2005/07/13 | 1,885 | 1,885 | 1,846 | 1,863 | 91,600 |
| 2005/07/12 | 1,870 | 1,900 | 1,866 | 1,880 | 18,800 |
| 2005/07/11 | 1,921 | 1,923 | 1,849 | 1,873 | 82,400 |
| 2005/07/08 | 1,915 | 1,935 | 1,915 | 1,920 | 14,900 |
| 2005/07/07 | 1,936 | 1,945 | 1,927 | 1,937 | 7,400 |
| 2005/07/06 | 1,953 | 1,958 | 1,943 | 1,943 | 6,800 |
| 2005/07/05 | 1,935 | 1,950 | 1,935 | 1,948 | 7,800 |
| 2005/07/04 | 1,919 | 1,945 | 1,915 | 1,945 | 17,800 |
| 2005/07/01 | 1,945 | 1,945 | 1,916 | 1,926 | 26,200 |
| 2005/06/30 | 1,987 | 1,987 | 1,943 | 1,975 | 26,400 |
| 2005/06/29 | 2,000 | 2,000 | 1,975 | 1,989 | 16,000 |
| 2005/06/28 | 2,005 | 2,005 | 1,987 | 2,000 | 11,100 |
| 2005/06/27 | 2,010 | 2,010 | 1,976 | 1,995 | 17,700 |
| 2005/06/24 | 1,945 | 2,015 | 1,940 | 2,010 | 88,500 |
| 2005/06/23 | 1,944 | 1,949 | 1,930 | 1,949 | 23,700 |
| 2005/06/22 | 1,945 | 1,948 | 1,942 | 1,943 | 11,900 |
| 2005/06/21 | 1,935 | 1,942 | 1,930 | 1,942 | 18,000 |
| 2005/06/20 | 1,937 | 1,939 | 1,921 | 1,938 | 12,800 |
| 2005/06/17 | 1,912 | 1,922 | 1,912 | 1,918 | 9,600 |
| 2005/06/16 | 1,930 | 1,930 | 1,905 | 1,905 | 6,200 |
| 2005/06/15 | 1,908 | 1,918 | 1,906 | 1,917 | 9,600 |
| 2005/06/14 | 1,941 | 1,942 | 1,904 | 1,908 | 8,700 |
| 2005/06/13 | 1,926 | 1,942 | 1,926 | 1,936 | 9,500 |
| 2005/06/10 | 1,894 | 1,946 | 1,894 | 1,924 | 24,600 |
| 2005/06/09 | 1,900 | 1,919 | 1,891 | 1,894 | 6,200 |
| 2005/06/08 | 1,912 | 1,920 | 1,865 | 1,910 | 24,700 |
| 2005/06/07 | 1,931 | 1,931 | 1,902 | 1,905 | 15,600 |
| 2005/06/06 | 1,936 | 1,945 | 1,930 | 1,940 | 8,800 |
| 2005/06/03 | 1,903 | 1,949 | 1,903 | 1,945 | 20,500 |
| 2005/06/02 | 1,955 | 1,955 | 1,901 | 1,925 | 23,300 |
| 2005/06/01 | 1,952 | 1,969 | 1,951 | 1,954 | 17,100 |
| 2005/05/31 | 1,945 | 1,966 | 1,945 | 1,966 | 21,300 |
| 2005/05/30 | 1,946 | 1,969 | 1,935 | 1,945 | 23,700 |
| 2005/05/27 | 1,940 | 1,964 | 1,932 | 1,944 | 47,500 |
| 2005/05/26 | 1,920 | 1,939 | 1,903 | 1,937 | 57,100 |
| 2005/05/25 | 1,870 | 1,930 | 1,869 | 1,897 | 42,300 |
| 2005/05/24 | 1,939 | 1,939 | 1,861 | 1,865 | 38,600 |
| 2005/05/23 | 1,870 | 1,949 | 1,870 | 1,943 | 88,000 |
| 2005/05/20 | 1,856 | 1,870 | 1,845 | 1,870 | 33,900 |
| 2005/05/19 | 1,855 | 1,875 | 1,855 | 1,858 | 80,400 |
| 2005/05/18 | 1,760 | 1,845 | 1,760 | 1,840 | 126,700 |
| 2005/05/17 | 1,802 | 1,819 | 1,735 | 1,740 | 36,000 |
| 2005/05/16 | 1,739 | 1,849 | 1,739 | 1,777 | 162,200 |
| 2005/05/13 | 1,709 | 1,714 | 1,690 | 1,714 | 23,900 |
| 2005/05/12 | 1,728 | 1,728 | 1,702 | 1,711 | 13,800 |
| 2005/05/11 | 1,710 | 1,710 | 1,692 | 1,710 | 14,100 |
| 2005/05/10 | 1,705 | 1,719 | 1,690 | 1,696 | 20,700 |
| 2005/05/09 | 1,717 | 1,717 | 1,700 | 1,700 | 41,300 |
| 2005/05/06 | 1,731 | 1,748 | 1,704 | 1,709 | 26,000 |
| 2005/05/02 | 1,733 | 1,750 | 1,726 | 1,730 | 19,500 |
| 2005/04/28 | 1,730 | 1,752 | 1,717 | 1,745 | 24,100 |
| 2005/04/27 | 1,746 | 1,750 | 1,701 | 1,712 | 22,800 |
| 2005/04/26 | 1,782 | 1,782 | 1,741 | 1,755 | 38,500 |
| 2005/04/25 | 1,665 | 1,761 | 1,660 | 1,752 | 100,300 |
| 2005/04/22 | 1,670 | 1,679 | 1,661 | 1,661 | 19,000 |
| 2005/04/21 | 1,650 | 1,651 | 1,605 | 1,635 | 36,200 |
| 2005/04/20 | 1,695 | 1,705 | 1,680 | 1,680 | 26,400 |
| 2005/04/19 | 1,636 | 1,685 | 1,636 | 1,676 | 25,300 |
| 2005/04/18 | 1,650 | 1,650 | 1,628 | 1,640 | 39,000 |
| 2005/04/15 | 1,690 | 1,698 | 1,674 | 1,698 | 27,400 |
| 2005/04/14 | 1,730 | 1,730 | 1,702 | 1,704 | 25,900 |
| 2005/04/13 | 1,740 | 1,740 | 1,715 | 1,716 | 40,200 |
| 2005/04/12 | 1,700 | 1,745 | 1,651 | 1,691 | 70,800 |
| 2005/04/11 | 1,740 | 1,740 | 1,683 | 1,699 | 52,600 |
| 2005/04/08 | 1,765 | 1,765 | 1,718 | 1,733 | 428,700 |
| 2005/04/07 | 1,807 | 1,840 | 1,751 | 1,769 | 299,100 |
| 2005/04/06 | 1,843 | 1,872 | 1,805 | 1,806 | 524,000 |
| 2005/04/05 | 1,736 | 1,799 | 1,705 | 1,798 | 533,000 |
| 2005/04/04 | 1,709 | 1,709 | 1,603 | 1,616 | 490,400 |
| 2005/04/01 | 1,776 | 1,785 | 1,681 | 1,691 | 485,700 |
| 2005/03/31 | 1,817 | 1,824 | 1,782 | 1,785 | 131,000 |
| 2005/03/30 | 1,840 | 1,840 | 1,780 | 1,787 | 252,800 |
| 2005/03/29 | 1,932 | 1,932 | 1,851 | 1,863 | 71,300 |
| 2005/03/28 | 1,962 | 1,962 | 1,810 | 1,924 | 75,000 |
| 2005/03/25 | 1,971 | 1,972 | 1,965 | 1,965 | 79,300 |
| 2005/03/24 | 1,965 | 1,977 | 1,964 | 1,971 | 72,500 |
| 2005/03/23 | 1,960 | 1,965 | 1,949 | 1,963 | 97,200 |
| 2005/03/22 | 1,963 | 1,970 | 1,949 | 1,958 | 134,000 |
| 2005/03/18 | 1,901 | 1,945 | 1,900 | 1,939 | 117,600 |
| 2005/03/17 | 1,889 | 1,898 | 1,856 | 1,896 | 64,000 |
| 2005/03/16 | 1,900 | 1,921 | 1,883 | 1,893 | 260,600 |
| 2005/03/15 | 1,930 | 1,932 | 1,883 | 1,899 | 215,200 |
| 2005/03/14 | 1,910 | 1,923 | 1,873 | 1,915 | 285,800 |
| 2005/03/11 | 1,845 | 1,900 | 1,840 | 1,859 | 255,900 |
| 2005/03/10 | 1,871 | 1,879 | 1,815 | 1,840 | 312,900 |
| 2005/03/09 | 1,912 | 1,935 | 1,875 | 1,880 | 288,400 |
| 2005/03/08 | 1,949 | 1,949 | 1,906 | 1,910 | 173,600 |
| 2005/03/07 | 1,965 | 1,970 | 1,930 | 1,945 | 158,400 |
| 2005/03/04 | 1,940 | 1,942 | 1,890 | 1,905 | 250,600 |
| 2005/03/03 | 1,970 | 1,972 | 1,943 | 1,943 | 229,000 |
| 2005/03/02 | 2,000 | 2,000 | 1,951 | 1,960 | 167,700 |
| 2005/03/01 | 2,030 | 2,030 | 1,946 | 1,970 | 464,500 |
| 2005/02/28 | 2,115 | 2,125 | 2,015 | 2,060 | 337,400 |
| 2005/02/25 | 2,105 | 2,120 | 2,080 | 2,110 | 86,000 |
| 2005/02/24 | 2,080 | 2,100 | 2,065 | 2,095 | 56,900 |
| 2005/02/23 | 2,065 | 2,080 | 2,045 | 2,050 | 93,500 |
| 2005/02/22 | 2,100 | 2,100 | 2,060 | 2,080 | 54,900 |
| 2005/02/21 | 2,140 | 2,140 | 2,090 | 2,100 | 100,100 |
| 2005/02/18 | 2,090 | 2,120 | 2,060 | 2,120 | 96,800 |
| 2005/02/17 | 2,150 | 2,175 | 2,100 | 2,140 | 82,000 |
| 2005/02/16 | 2,195 | 2,225 | 2,150 | 2,150 | 206,300 |
| 2005/02/15 | 2,150 | 2,220 | 2,140 | 2,205 | 421,500 |
| 2005/02/14 | 2,120 | 2,145 | 2,110 | 2,140 | 172,200 |
| 2005/02/10 | 2,090 | 2,150 | 2,090 | 2,110 | 354,700 |
| 2005/02/09 | 2,050 | 2,065 | 2,045 | 2,050 | 110,300 |
| 2005/02/08 | 2,050 | 2,095 | 2,025 | 2,025 | 269,600 |
| 2005/02/07 | 2,010 | 2,050 | 2,010 | 2,035 | 268,600 |
| 2005/02/04 | 1,980 | 2,010 | 1,960 | 1,998 | 91,100 |
| 2005/02/03 | 2,000 | 2,030 | 1,981 | 1,990 | 62,300 |
| 2005/02/02 | 1,999 | 2,045 | 1,998 | 2,005 | 184,800 |
| 2005/02/01 | 1,999 | 2,000 | 1,980 | 1,999 | 70,500 |
| 2005/01/31 | 1,990 | 2,000 | 1,952 | 2,000 | 125,600 |
| 2005/01/28 | 2,050 | 2,050 | 1,982 | 2,010 | 116,500 |
| 2005/01/27 | 2,095 | 2,095 | 2,055 | 2,080 | 158,400 |
| 2005/01/26 | 2,110 | 2,110 | 2,065 | 2,095 | 313,100 |
| 2005/01/25 | 2,020 | 2,115 | 2,005 | 2,110 | 866,500 |
| 2005/01/24 | 1,950 | 1,995 | 1,935 | 1,986 | 450,900 |
| 2005/01/21 | 1,850 | 1,901 | 1,830 | 1,848 | 534,700 |
| 2005/01/20 | 2,000 | 2,000 | 1,900 | 1,910 | 504,100 |
| 2005/01/19 | 2,075 | 2,080 | 1,960 | 2,000 | 243,700 |
| 2005/01/18 | 2,060 | 2,090 | 2,040 | 2,070 | 234,700 |
| 2005/01/17 | 2,040 | 2,065 | 2,035 | 2,045 | 374,400 |
| 2005/01/14 | 2,015 | 2,040 | 1,985 | 2,020 | 287,300 |
| 2005/01/13 | 1,970 | 2,025 | 1,960 | 2,000 | 393,500 |
| 2005/01/12 | 1,969 | 1,970 | 1,940 | 1,951 | 212,700 |
| 2005/01/11 | 1,961 | 1,979 | 1,901 | 1,969 | 448,800 |
| 2005/01/07 | 1,840 | 2,075 | 1,830 | 1,951 | 1,252,000 |
| 2005/01/06 | 1,790 | 1,820 | 1,789 | 1,818 | 415,900 |
| 2005/01/05 | 1,790 | 1,791 | 1,763 | 1,771 | 144,900 |
| 2005/01/04 | 1,770 | 1,790 | 1,753 | 1,761 | 163,900 |