ヘリオス(4593)の株価時系列情報
ヘリオス(4593)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 |
|---|---|---|---|---|---|
| 2015/12/30 | 1,086 | 1,123 | 1,086 | 1,123 | 39,300 |
| 2015/12/29 | 1,071 | 1,106 | 1,071 | 1,086 | 44,800 |
| 2015/12/28 | 1,027 | 1,109 | 1,026 | 1,099 | 26,400 |
| 2015/12/25 | 1,040 | 1,064 | 1,040 | 1,053 | 90,900 |
| 2015/12/24 | 1,086 | 1,094 | 1,050 | 1,060 | 112,200 |
| 2015/12/22 | 1,096 | 1,137 | 1,091 | 1,100 | 105,000 |
| 2015/12/21 | 1,135 | 1,135 | 1,098 | 1,116 | 105,100 |
| 2015/12/18 | 1,153 | 1,185 | 1,140 | 1,150 | 87,400 |
| 2015/12/17 | 1,211 | 1,250 | 1,177 | 1,196 | 97,200 |
| 2015/12/16 | 1,250 | 1,270 | 1,199 | 1,199 | 201,200 |
| 2015/12/15 | 1,170 | 1,238 | 1,170 | 1,229 | 179,300 |
| 2015/12/14 | 1,150 | 1,189 | 1,148 | 1,180 | 90,100 |
| 2015/12/11 | 1,195 | 1,220 | 1,168 | 1,220 | 205,400 |
| 2015/12/10 | 1,123 | 1,179 | 1,122 | 1,165 | 108,300 |
| 2015/12/09 | 1,125 | 1,135 | 1,122 | 1,123 | 36,500 |
| 2015/12/08 | 1,112 | 1,125 | 1,108 | 1,124 | 70,900 |
| 2015/12/07 | 1,126 | 1,126 | 1,116 | 1,118 | 40,900 |
| 2015/12/04 | 1,114 | 1,132 | 1,108 | 1,111 | 46,300 |
| 2015/12/03 | 1,155 | 1,164 | 1,134 | 1,135 | 36,300 |
| 2015/12/02 | 1,152 | 1,175 | 1,140 | 1,156 | 33,300 |
| 2015/12/01 | 1,166 | 1,189 | 1,153 | 1,154 | 60,300 |
| 2015/11/30 | 1,200 | 1,215 | 1,180 | 1,180 | 67,100 |
| 2015/11/27 | 1,218 | 1,225 | 1,193 | 1,206 | 95,600 |
| 2015/11/26 | 1,170 | 1,210 | 1,168 | 1,208 | 146,800 |
| 2015/11/25 | 1,188 | 1,188 | 1,140 | 1,154 | 112,400 |
| 2015/11/24 | 1,132 | 1,175 | 1,113 | 1,175 | 115,400 |
| 2015/11/20 | 1,102 | 1,118 | 1,098 | 1,100 | 46,000 |
| 2015/11/19 | 1,100 | 1,150 | 1,100 | 1,118 | 110,200 |
| 2015/11/18 | 1,115 | 1,128 | 1,100 | 1,100 | 49,900 |
| 2015/11/17 | 1,085 | 1,110 | 1,085 | 1,097 | 32,300 |
| 2015/11/16 | 1,098 | 1,111 | 1,088 | 1,097 | 46,500 |
| 2015/11/13 | 1,104 | 1,117 | 1,102 | 1,113 | 39,000 |
| 2015/11/12 | 1,104 | 1,134 | 1,104 | 1,115 | 48,400 |
| 2015/11/11 | 1,110 | 1,115 | 1,097 | 1,113 | 98,000 |
| 2015/11/10 | 1,141 | 1,174 | 1,116 | 1,117 | 99,800 |
| 2015/11/09 | 1,130 | 1,143 | 1,107 | 1,139 | 65,900 |
| 2015/11/06 | 1,091 | 1,148 | 1,078 | 1,140 | 75,200 |
| 2015/11/05 | 1,150 | 1,152 | 1,064 | 1,113 | 155,700 |
| 2015/11/04 | 1,174 | 1,187 | 1,150 | 1,159 | 59,300 |
| 2015/11/02 | 1,173 | 1,190 | 1,173 | 1,184 | 27,400 |
| 2015/10/30 | 1,182 | 1,210 | 1,175 | 1,189 | 50,900 |
| 2015/10/29 | 1,191 | 1,195 | 1,186 | 1,188 | 21,000 |
| 2015/10/28 | 1,213 | 1,213 | 1,188 | 1,191 | 32,200 |
| 2015/10/27 | 1,212 | 1,225 | 1,200 | 1,208 | 29,800 |
| 2015/10/26 | 1,220 | 1,238 | 1,212 | 1,223 | 64,900 |
| 2015/10/23 | 1,191 | 1,250 | 1,183 | 1,195 | 78,800 |
| 2015/10/22 | 1,181 | 1,195 | 1,176 | 1,193 | 30,100 |
| 2015/10/21 | 1,178 | 1,193 | 1,167 | 1,181 | 37,800 |
| 2015/10/20 | 1,215 | 1,217 | 1,181 | 1,183 | 98,000 |
| 2015/10/19 | 1,266 | 1,266 | 1,225 | 1,225 | 87,200 |
| 2015/10/16 | 1,220 | 1,221 | 1,201 | 1,206 | 59,200 |
| 2015/10/15 | 1,227 | 1,238 | 1,200 | 1,230 | 40,300 |
| 2015/10/14 | 1,251 | 1,258 | 1,206 | 1,228 | 87,800 |
| 2015/10/13 | 1,276 | 1,297 | 1,248 | 1,269 | 72,000 |
| 2015/10/09 | 1,256 | 1,285 | 1,252 | 1,252 | 47,100 |
| 2015/10/08 | 1,284 | 1,347 | 1,257 | 1,275 | 162,900 |
| 2015/10/07 | 1,272 | 1,278 | 1,212 | 1,260 | 238,100 |
| 2015/10/06 | 1,400 | 1,420 | 1,301 | 1,302 | 359,100 |
| 2015/10/05 | 1,420 | 1,500 | 1,335 | 1,408 | 965,100 |
| 2015/10/02 | 1,206 | 1,423 | 1,203 | 1,399 | 1,625,000 |
| 2015/10/01 | 1,203 | 1,227 | 1,191 | 1,206 | 48,000 |
| 2015/09/30 | 1,193 | 1,210 | 1,165 | 1,206 | 49,000 |
| 2015/09/29 | 1,175 | 1,179 | 1,150 | 1,175 | 80,700 |
| 2015/09/28 | 1,220 | 1,220 | 1,167 | 1,193 | 51,900 |
| 2015/09/25 | 1,176 | 1,205 | 1,145 | 1,190 | 71,900 |
| 2015/09/24 | 1,171 | 1,220 | 1,170 | 1,181 | 62,500 |
| 2015/09/18 | 1,233 | 1,233 | 1,190 | 1,220 | 70,400 |
| 2015/09/17 | 1,250 | 1,254 | 1,175 | 1,209 | 130,100 |
| 2015/09/16 | 1,124 | 1,229 | 1,122 | 1,229 | 143,500 |
| 2015/09/15 | 1,166 | 1,189 | 1,134 | 1,150 | 136,500 |
| 2015/09/14 | 1,217 | 1,242 | 1,166 | 1,189 | 237,600 |
| 2015/09/11 | 1,285 | 1,337 | 1,268 | 1,307 | 374,500 |
| 2015/09/10 | 1,220 | 1,275 | 1,193 | 1,272 | 273,000 |
| 2015/09/09 | 1,231 | 1,248 | 1,160 | 1,206 | 365,500 |
| 2015/09/08 | 1,151 | 1,327 | 1,122 | 1,192 | 1,166,600 |
| 2015/09/07 | 1,060 | 1,130 | 1,060 | 1,128 | 168,000 |
| 2015/09/04 | 1,080 | 1,100 | 1,011 | 1,040 | 125,700 |
| 2015/09/03 | 1,084 | 1,135 | 1,077 | 1,098 | 116,000 |
| 2015/09/02 | 1,001 | 1,068 | 1,000 | 1,054 | 63,600 |
| 2015/09/01 | 1,080 | 1,085 | 1,030 | 1,043 | 71,300 |
| 2015/08/31 | 1,109 | 1,125 | 1,071 | 1,099 | 59,100 |
| 2015/08/28 | 1,104 | 1,150 | 1,103 | 1,109 | 128,300 |
| 2015/08/27 | 1,031 | 1,097 | 1,031 | 1,077 | 98,600 |
| 2015/08/26 | 995 | 1,066 | 994 | 1,055 | 95,600 |
| 2015/08/25 | 940 | 1,088 | 916 | 988 | 194,700 |
| 2015/08/24 | 1,061 | 1,118 | 1,000 | 1,000 | 303,200 |
| 2015/08/21 | 1,190 | 1,213 | 1,171 | 1,179 | 88,100 |
| 2015/08/20 | 1,220 | 1,255 | 1,218 | 1,229 | 39,800 |
| 2015/08/19 | 1,309 | 1,309 | 1,232 | 1,234 | 82,800 |
| 2015/08/18 | 1,234 | 1,320 | 1,223 | 1,301 | 143,400 |
| 2015/08/17 | 1,201 | 1,233 | 1,193 | 1,229 | 69,600 |
| 2015/08/14 | 1,230 | 1,235 | 1,195 | 1,208 | 123,800 |
| 2015/08/13 | 1,231 | 1,261 | 1,226 | 1,226 | 97,700 |
| 2015/08/12 | 1,306 | 1,308 | 1,248 | 1,255 | 108,400 |
| 2015/08/11 | 1,328 | 1,349 | 1,296 | 1,308 | 84,300 |
| 2015/08/10 | 1,281 | 1,347 | 1,259 | 1,328 | 149,300 |
| 2015/08/07 | 1,362 | 1,370 | 1,281 | 1,309 | 269,200 |
| 2015/08/06 | 1,250 | 1,359 | 1,232 | 1,332 | 286,500 |
| 2015/08/05 | 1,238 | 1,250 | 1,231 | 1,242 | 64,500 |
| 2015/08/04 | 1,225 | 1,278 | 1,224 | 1,260 | 139,500 |
| 2015/08/03 | 1,219 | 1,250 | 1,219 | 1,230 | 61,600 |
| 2015/07/31 | 1,203 | 1,235 | 1,188 | 1,213 | 101,800 |
| 2015/07/30 | 1,211 | 1,220 | 1,201 | 1,201 | 75,600 |
| 2015/07/29 | 1,234 | 1,236 | 1,211 | 1,215 | 59,900 |
| 2015/07/28 | 1,206 | 1,263 | 1,200 | 1,240 | 103,700 |
| 2015/07/27 | 1,226 | 1,265 | 1,215 | 1,234 | 102,800 |
| 2015/07/24 | 1,300 | 1,315 | 1,280 | 1,286 | 110,500 |
| 2015/07/23 | 1,341 | 1,359 | 1,325 | 1,325 | 157,600 |
| 2015/07/22 | 1,370 | 1,380 | 1,335 | 1,370 | 188,200 |
| 2015/07/21 | 1,368 | 1,393 | 1,354 | 1,383 | 301,100 |
| 2015/07/17 | 1,362 | 1,362 | 1,323 | 1,323 | 174,700 |
| 2015/07/16 | 1,363 | 1,370 | 1,331 | 1,332 | 311,100 |
| 2015/07/15 | 1,265 | 1,339 | 1,260 | 1,330 | 454,500 |
| 2015/07/14 | 1,220 | 1,290 | 1,202 | 1,253 | 247,100 |
| 2015/07/13 | 1,190 | 1,225 | 1,153 | 1,208 | 129,700 |
| 2015/07/10 | 1,230 | 1,273 | 1,200 | 1,207 | 459,900 |
| 2015/07/09 | 1,100 | 1,210 | 997 | 1,170 | 501,600 |
| 2015/07/08 | 1,222 | 1,230 | 1,120 | 1,121 | 430,100 |
| 2015/07/07 | 1,249 | 1,265 | 1,219 | 1,220 | 201,900 |
| 2015/07/06 | 1,250 | 1,267 | 1,201 | 1,219 | 278,600 |
| 2015/07/03 | 1,297 | 1,305 | 1,261 | 1,271 | 452,900 |
| 2015/07/02 | 1,430 | 1,430 | 1,325 | 1,340 | 293,700 |
| 2015/07/01 | 1,349 | 1,417 | 1,320 | 1,391 | 572,600 |
| 2015/06/30 | 1,312 | 1,330 | 1,281 | 1,294 | 276,300 |
| 2015/06/29 | 1,334 | 1,384 | 1,330 | 1,337 | 355,900 |
| 2015/06/26 | 1,400 | 1,432 | 1,380 | 1,418 | 406,100 |
| 2015/06/25 | 1,500 | 1,500 | 1,415 | 1,430 | 610,800 |
| 2015/06/24 | 1,550 | 1,550 | 1,500 | 1,506 | 522,200 |
| 2015/06/23 | 1,562 | 1,579 | 1,521 | 1,536 | 803,700 |
| 2015/06/22 | 1,700 | 1,720 | 1,564 | 1,599 | 1,746,900 |
| 2015/06/19 | 1,669 | 1,750 | 1,616 | 1,690 | 5,948,500 |
| 2015/06/18 | 1,559 | 1,717 | 1,533 | 1,600 | 6,020,700 |
| 2015/06/17 | 1,570 | 1,635 | 1,483 | 1,500 | 5,434,300 |
| 2015/06/16 | 1,470 | 1,763 | 1,450 | 1,688 | 15,153,000 |