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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,940 | 1,948 | 1,910 | 1,939 | 166,900 |
| 2017/12/28 | 1,934 | 1,974 | 1,915 | 1,937 | 309,400 |
| 2017/12/27 | 1,899 | 1,937 | 1,894 | 1,918 | 246,400 |
| 2017/12/26 | 1,880 | 1,958 | 1,869 | 1,901 | 499,500 |
| 2017/12/25 | 1,803 | 1,872 | 1,801 | 1,859 | 219,000 |
| 2017/12/22 | 1,811 | 1,840 | 1,770 | 1,840 | 258,500 |
| 2017/12/21 | 1,875 | 1,888 | 1,823 | 1,842 | 253,600 |
| 2017/12/20 | 1,897 | 1,898 | 1,817 | 1,874 | 332,000 |
| 2017/12/19 | 1,772 | 1,918 | 1,770 | 1,857 | 671,600 |
| 2017/12/18 | 1,785 | 1,816 | 1,751 | 1,771 | 463,800 |
| 2017/12/15 | 1,610 | 1,748 | 1,591 | 1,748 | 757,300 |
| 2017/12/14 | 1,630 | 1,658 | 1,607 | 1,613 | 305,900 |
| 2017/12/13 | 1,610 | 1,662 | 1,598 | 1,633 | 309,600 |
| 2017/12/12 | 1,598 | 1,614 | 1,585 | 1,593 | 140,000 |
| 2017/12/11 | 1,572 | 1,600 | 1,555 | 1,589 | 179,200 |
| 2017/12/08 | 1,635 | 1,639 | 1,579 | 1,579 | 302,100 |
| 2017/12/07 | 1,570 | 1,627 | 1,562 | 1,627 | 716,800 |
| 2017/12/06 | 1,530 | 1,574 | 1,480 | 1,530 | 633,600 |
| 2017/12/05 | 1,502 | 1,508 | 1,450 | 1,492 | 104,300 |
| 2017/12/04 | 1,507 | 1,510 | 1,476 | 1,508 | 124,400 |
| 2017/12/01 | 1,505 | 1,506 | 1,486 | 1,486 | 60,300 |
| 2017/11/30 | 1,481 | 1,513 | 1,472 | 1,501 | 147,300 |
| 2017/11/29 | 1,496 | 1,505 | 1,476 | 1,482 | 89,400 |
| 2017/11/28 | 1,486 | 1,504 | 1,478 | 1,496 | 130,900 |
| 2017/11/27 | 1,497 | 1,518 | 1,486 | 1,490 | 122,900 |
| 2017/11/24 | 1,490 | 1,510 | 1,485 | 1,489 | 126,000 |
| 2017/11/22 | 1,499 | 1,503 | 1,479 | 1,500 | 79,600 |
| 2017/11/21 | 1,502 | 1,510 | 1,489 | 1,500 | 125,000 |
| 2017/11/20 | 1,454 | 1,502 | 1,453 | 1,502 | 177,300 |
| 2017/11/17 | 1,420 | 1,446 | 1,420 | 1,442 | 76,100 |
| 2017/11/16 | 1,425 | 1,438 | 1,408 | 1,429 | 101,400 |
| 2017/11/15 | 1,399 | 1,425 | 1,390 | 1,402 | 78,000 |
| 2017/11/14 | 1,413 | 1,426 | 1,393 | 1,405 | 68,400 |
| 2017/11/13 | 1,390 | 1,428 | 1,377 | 1,416 | 86,600 |
| 2017/11/10 | 1,381 | 1,399 | 1,363 | 1,378 | 132,100 |
| 2017/11/09 | 1,444 | 1,450 | 1,381 | 1,387 | 194,900 |
| 2017/11/08 | 1,467 | 1,467 | 1,448 | 1,449 | 58,600 |
| 2017/11/07 | 1,453 | 1,460 | 1,442 | 1,452 | 56,800 |
| 2017/11/06 | 1,466 | 1,473 | 1,449 | 1,449 | 47,900 |
| 2017/11/02 | 1,489 | 1,489 | 1,456 | 1,458 | 69,200 |
| 2017/11/01 | 1,470 | 1,490 | 1,448 | 1,460 | 113,300 |
| 2017/10/31 | 1,503 | 1,503 | 1,473 | 1,474 | 53,400 |
| 2017/10/30 | 1,481 | 1,509 | 1,480 | 1,500 | 83,400 |
| 2017/10/27 | 1,471 | 1,488 | 1,470 | 1,480 | 53,600 |
| 2017/10/26 | 1,487 | 1,487 | 1,460 | 1,474 | 47,500 |
| 2017/10/25 | 1,488 | 1,488 | 1,455 | 1,466 | 42,000 |
| 2017/10/24 | 1,475 | 1,480 | 1,461 | 1,470 | 43,600 |
| 2017/10/23 | 1,494 | 1,494 | 1,473 | 1,474 | 57,400 |
| 2017/10/20 | 1,491 | 1,491 | 1,466 | 1,491 | 68,300 |
| 2017/10/19 | 1,495 | 1,499 | 1,465 | 1,465 | 158,600 |
| 2017/10/18 | 1,520 | 1,521 | 1,462 | 1,508 | 151,000 |
| 2017/10/17 | 1,517 | 1,525 | 1,505 | 1,521 | 178,700 |
| 2017/10/16 | 1,502 | 1,517 | 1,501 | 1,505 | 83,500 |
| 2017/10/13 | 1,490 | 1,513 | 1,477 | 1,513 | 144,500 |
| 2017/10/12 | 1,491 | 1,531 | 1,460 | 1,475 | 164,400 |
| 2017/10/11 | 1,470 | 1,510 | 1,453 | 1,473 | 75,200 |
| 2017/10/10 | 1,485 | 1,489 | 1,447 | 1,447 | 45,900 |
| 2017/10/06 | 1,440 | 1,500 | 1,440 | 1,480 | 75,300 |
| 2017/10/05 | 1,470 | 1,470 | 1,438 | 1,439 | 64,700 |
| 2017/10/04 | 1,510 | 1,518 | 1,462 | 1,468 | 89,900 |
| 2017/10/03 | 1,488 | 1,510 | 1,478 | 1,510 | 134,100 |
| 2017/10/02 | 1,418 | 1,512 | 1,414 | 1,512 | 274,900 |
| 2017/09/29 | 1,385 | 1,419 | 1,375 | 1,414 | 126,900 |
| 2017/09/28 | 1,373 | 1,390 | 1,370 | 1,389 | 65,600 |
| 2017/09/27 | 1,383 | 1,398 | 1,371 | 1,382 | 53,000 |
| 2017/09/26 | 1,374 | 1,409 | 1,374 | 1,387 | 38,500 |
| 2017/09/25 | 1,373 | 1,399 | 1,370 | 1,389 | 35,700 |
| 2017/09/22 | 1,400 | 1,400 | 1,366 | 1,366 | 71,900 |
| 2017/09/21 | 1,408 | 1,408 | 1,388 | 1,396 | 58,300 |
| 2017/09/20 | 1,381 | 1,403 | 1,381 | 1,396 | 30,200 |
| 2017/09/19 | 1,365 | 1,400 | 1,365 | 1,399 | 67,900 |
| 2017/09/15 | 1,361 | 1,378 | 1,360 | 1,368 | 39,600 |
| 2017/09/14 | 1,389 | 1,396 | 1,367 | 1,370 | 48,800 |
| 2017/09/13 | 1,419 | 1,419 | 1,388 | 1,389 | 46,900 |
| 2017/09/12 | 1,390 | 1,415 | 1,385 | 1,415 | 57,500 |
| 2017/09/11 | 1,381 | 1,404 | 1,364 | 1,378 | 38,000 |
| 2017/09/08 | 1,399 | 1,400 | 1,345 | 1,351 | 98,600 |
| 2017/09/07 | 1,438 | 1,438 | 1,375 | 1,382 | 51,000 |
| 2017/09/06 | 1,360 | 1,422 | 1,359 | 1,410 | 82,700 |
| 2017/09/05 | 1,418 | 1,440 | 1,362 | 1,378 | 150,800 |
| 2017/09/04 | 1,466 | 1,468 | 1,409 | 1,426 | 174,100 |
| 2017/09/01 | 1,490 | 1,495 | 1,484 | 1,489 | 76,600 |
| 2017/08/31 | 1,480 | 1,499 | 1,476 | 1,485 | 120,900 |
| 2017/08/30 | 1,487 | 1,487 | 1,455 | 1,470 | 49,800 |
| 2017/08/29 | 1,450 | 1,463 | 1,448 | 1,463 | 37,300 |
| 2017/08/28 | 1,484 | 1,487 | 1,455 | 1,455 | 69,300 |
| 2017/08/25 | 1,480 | 1,483 | 1,463 | 1,477 | 156,400 |
| 2017/08/24 | 1,410 | 1,453 | 1,401 | 1,432 | 62,200 |
| 2017/08/23 | 1,393 | 1,421 | 1,393 | 1,407 | 38,600 |
| 2017/08/22 | 1,385 | 1,405 | 1,375 | 1,395 | 27,100 |
| 2017/08/21 | 1,392 | 1,395 | 1,368 | 1,374 | 64,200 |
| 2017/08/18 | 1,439 | 1,439 | 1,379 | 1,409 | 83,900 |
| 2017/08/17 | 1,411 | 1,439 | 1,408 | 1,439 | 56,700 |
| 2017/08/16 | 1,388 | 1,431 | 1,377 | 1,420 | 71,700 |
| 2017/08/15 | 1,366 | 1,385 | 1,354 | 1,375 | 63,200 |
| 2017/08/14 | 1,356 | 1,383 | 1,350 | 1,363 | 53,500 |
| 2017/08/10 | 1,396 | 1,401 | 1,352 | 1,374 | 100,500 |
| 2017/08/09 | 1,466 | 1,466 | 1,394 | 1,396 | 127,300 |
| 2017/08/08 | 1,461 | 1,495 | 1,433 | 1,466 | 93,000 |
| 2017/08/07 | 1,468 | 1,484 | 1,431 | 1,461 | 143,800 |
| 2017/08/04 | 1,360 | 1,489 | 1,360 | 1,489 | 252,700 |
| 2017/08/03 | 1,395 | 1,396 | 1,361 | 1,373 | 81,400 |
| 2017/08/02 | 1,381 | 1,420 | 1,380 | 1,395 | 73,100 |
| 2017/08/01 | 1,429 | 1,432 | 1,381 | 1,385 | 205,200 |
| 2017/07/31 | 1,451 | 1,455 | 1,430 | 1,435 | 85,500 |
| 2017/07/28 | 1,458 | 1,460 | 1,450 | 1,451 | 61,200 |
| 2017/07/27 | 1,479 | 1,482 | 1,451 | 1,451 | 141,700 |
| 2017/07/26 | 1,492 | 1,500 | 1,474 | 1,474 | 84,800 |
| 2017/07/25 | 1,490 | 1,500 | 1,486 | 1,491 | 49,100 |
| 2017/07/24 | 1,509 | 1,509 | 1,485 | 1,490 | 43,600 |
| 2017/07/21 | 1,513 | 1,517 | 1,500 | 1,512 | 45,300 |
| 2017/07/20 | 1,517 | 1,519 | 1,503 | 1,513 | 33,200 |
| 2017/07/19 | 1,485 | 1,510 | 1,484 | 1,510 | 40,500 |
| 2017/07/18 | 1,518 | 1,525 | 1,478 | 1,481 | 109,700 |
| 2017/07/14 | 1,528 | 1,532 | 1,518 | 1,518 | 37,000 |
| 2017/07/13 | 1,544 | 1,545 | 1,523 | 1,524 | 48,500 |
| 2017/07/12 | 1,536 | 1,551 | 1,534 | 1,544 | 46,600 |
| 2017/07/11 | 1,548 | 1,560 | 1,528 | 1,535 | 92,400 |
| 2017/07/10 | 1,549 | 1,566 | 1,533 | 1,540 | 86,700 |
| 2017/07/07 | 1,574 | 1,575 | 1,541 | 1,548 | 160,600 |
| 2017/07/06 | 1,564 | 1,576 | 1,554 | 1,569 | 61,000 |
| 2017/07/05 | 1,560 | 1,573 | 1,550 | 1,568 | 59,500 |
| 2017/07/04 | 1,566 | 1,584 | 1,544 | 1,577 | 258,700 |
| 2017/07/03 | 1,551 | 1,569 | 1,545 | 1,562 | 130,800 |
| 2017/06/30 | 1,539 | 1,545 | 1,531 | 1,539 | 47,200 |
| 2017/06/29 | 1,542 | 1,552 | 1,530 | 1,539 | 44,700 |
| 2017/06/28 | 1,550 | 1,552 | 1,527 | 1,540 | 52,400 |
| 2017/06/27 | 1,535 | 1,568 | 1,533 | 1,539 | 59,100 |
| 2017/06/26 | 1,525 | 1,549 | 1,525 | 1,536 | 75,500 |
| 2017/06/23 | 1,570 | 1,573 | 1,513 | 1,522 | 114,500 |
| 2017/06/22 | 1,555 | 1,579 | 1,541 | 1,569 | 112,400 |
| 2017/06/21 | 1,532 | 1,553 | 1,530 | 1,536 | 74,100 |
| 2017/06/20 | 1,569 | 1,569 | 1,531 | 1,531 | 79,300 |
| 2017/06/19 | 1,561 | 1,564 | 1,535 | 1,559 | 63,200 |
| 2017/06/16 | 1,576 | 1,588 | 1,555 | 1,570 | 110,100 |
| 2017/06/15 | 1,526 | 1,589 | 1,509 | 1,588 | 349,900 |
| 2017/06/14 | 1,531 | 1,545 | 1,506 | 1,524 | 74,700 |
| 2017/06/13 | 1,481 | 1,534 | 1,481 | 1,532 | 156,400 |
| 2017/06/12 | 1,492 | 1,510 | 1,474 | 1,479 | 109,600 |
| 2017/06/09 | 1,487 | 1,495 | 1,475 | 1,482 | 55,100 |
| 2017/06/08 | 1,494 | 1,500 | 1,470 | 1,485 | 42,600 |
| 2017/06/07 | 1,475 | 1,498 | 1,469 | 1,480 | 85,900 |
| 2017/06/06 | 1,500 | 1,500 | 1,481 | 1,481 | 94,200 |
| 2017/06/05 | 1,537 | 1,538 | 1,500 | 1,502 | 122,500 |
| 2017/06/02 | 1,522 | 1,533 | 1,516 | 1,516 | 43,700 |
| 2017/06/01 | 1,505 | 1,518 | 1,500 | 1,515 | 50,100 |
| 2017/05/31 | 1,511 | 1,538 | 1,507 | 1,510 | 38,500 |
| 2017/05/30 | 1,528 | 1,550 | 1,507 | 1,515 | 97,800 |
| 2017/05/29 | 1,568 | 1,580 | 1,502 | 1,554 | 62,500 |
| 2017/05/26 | 1,588 | 1,588 | 1,553 | 1,557 | 32,100 |
| 2017/05/25 | 1,549 | 1,580 | 1,528 | 1,575 | 62,300 |
| 2017/05/24 | 1,562 | 1,571 | 1,524 | 1,548 | 80,600 |
| 2017/05/23 | 1,570 | 1,590 | 1,558 | 1,568 | 22,700 |
| 2017/05/22 | 1,606 | 1,606 | 1,570 | 1,570 | 45,600 |
| 2017/05/19 | 1,614 | 1,623 | 1,581 | 1,597 | 94,100 |
| 2017/05/18 | 1,550 | 1,660 | 1,534 | 1,650 | 107,600 |
| 2017/05/17 | 1,640 | 1,640 | 1,601 | 1,619 | 54,500 |
| 2017/05/16 | 1,653 | 1,657 | 1,641 | 1,643 | 27,700 |
| 2017/05/15 | 1,669 | 1,670 | 1,646 | 1,646 | 31,300 |
| 2017/05/12 | 1,652 | 1,668 | 1,651 | 1,653 | 19,100 |
| 2017/05/11 | 1,695 | 1,698 | 1,650 | 1,651 | 70,200 |
| 2017/05/10 | 1,680 | 1,735 | 1,680 | 1,694 | 117,800 |
| 2017/05/09 | 1,699 | 1,717 | 1,680 | 1,680 | 56,900 |
| 2017/05/08 | 1,684 | 1,701 | 1,676 | 1,699 | 62,100 |
| 2017/05/02 | 1,680 | 1,681 | 1,665 | 1,675 | 29,700 |
| 2017/05/01 | 1,678 | 1,690 | 1,651 | 1,665 | 23,500 |
| 2017/04/28 | 1,665 | 1,676 | 1,651 | 1,674 | 23,100 |
| 2017/04/27 | 1,647 | 1,670 | 1,645 | 1,666 | 30,600 |
| 2017/04/26 | 1,660 | 1,669 | 1,648 | 1,655 | 42,300 |
| 2017/04/25 | 1,645 | 1,701 | 1,621 | 1,661 | 47,800 |
| 2017/04/24 | 1,701 | 1,709 | 1,643 | 1,651 | 84,900 |
| 2017/04/21 | 1,683 | 1,746 | 1,670 | 1,725 | 105,300 |
| 2017/04/20 | 1,652 | 1,661 | 1,624 | 1,653 | 21,300 |
| 2017/04/19 | 1,610 | 1,657 | 1,610 | 1,652 | 26,900 |
| 2017/04/18 | 1,598 | 1,650 | 1,583 | 1,650 | 76,200 |
| 2017/04/17 | 1,515 | 1,626 | 1,501 | 1,562 | 34,700 |
| 2017/04/14 | 1,600 | 1,604 | 1,541 | 1,545 | 44,500 |
| 2017/04/13 | 1,430 | 1,650 | 1,430 | 1,589 | 139,800 |
| 2017/04/12 | 1,600 | 1,603 | 1,500 | 1,524 | 248,600 |
| 2017/04/11 | 1,630 | 1,630 | 1,601 | 1,614 | 114,100 |
| 2017/04/10 | 1,700 | 1,705 | 1,650 | 1,654 | 65,600 |
| 2017/04/07 | 1,702 | 1,716 | 1,638 | 1,700 | 100,400 |
| 2017/04/06 | 1,750 | 1,752 | 1,700 | 1,720 | 79,000 |
| 2017/04/05 | 1,751 | 1,770 | 1,739 | 1,764 | 35,700 |
| 2017/04/04 | 1,788 | 1,802 | 1,748 | 1,751 | 55,900 |
| 2017/04/03 | 1,818 | 1,818 | 1,781 | 1,806 | 43,300 |
| 2017/03/31 | 1,811 | 1,814 | 1,786 | 1,799 | 44,100 |
| 2017/03/30 | 1,761 | 1,825 | 1,752 | 1,812 | 133,100 |
| 2017/03/29 | 1,860 | 1,863 | 1,771 | 1,787 | 156,100 |
| 2017/03/28 | 1,750 | 1,786 | 1,705 | 1,770 | 84,900 |
| 2017/03/27 | 1,793 | 1,800 | 1,761 | 1,763 | 32,800 |
| 2017/03/24 | 1,814 | 1,814 | 1,777 | 1,793 | 58,900 |
| 2017/03/23 | 1,802 | 1,834 | 1,794 | 1,804 | 61,800 |
| 2017/03/22 | 1,801 | 1,837 | 1,801 | 1,815 | 67,100 |
| 2017/03/21 | 1,815 | 1,843 | 1,815 | 1,818 | 48,200 |
| 2017/03/17 | 1,835 | 1,850 | 1,813 | 1,815 | 60,000 |
| 2017/03/16 | 1,845 | 1,850 | 1,828 | 1,841 | 44,200 |
| 2017/03/15 | 1,850 | 1,863 | 1,840 | 1,850 | 65,700 |
| 2017/03/14 | 1,875 | 1,889 | 1,865 | 1,865 | 38,300 |
| 2017/03/13 | 1,892 | 1,919 | 1,878 | 1,878 | 54,900 |
| 2017/03/10 | 1,900 | 1,923 | 1,881 | 1,921 | 58,600 |
| 2017/03/09 | 1,885 | 1,897 | 1,872 | 1,873 | 48,100 |
| 2017/03/08 | 1,896 | 1,899 | 1,887 | 1,891 | 35,100 |
| 2017/03/07 | 1,905 | 1,917 | 1,895 | 1,896 | 43,200 |
| 2017/03/06 | 1,910 | 1,915 | 1,891 | 1,894 | 38,200 |
| 2017/03/03 | 1,911 | 1,925 | 1,902 | 1,913 | 36,900 |
| 2017/03/02 | 1,936 | 1,936 | 1,903 | 1,917 | 45,300 |
| 2017/03/01 | 1,951 | 1,951 | 1,892 | 1,917 | 108,600 |
| 2017/02/28 | 1,891 | 1,925 | 1,891 | 1,921 | 85,800 |
| 2017/02/27 | 1,868 | 1,886 | 1,856 | 1,877 | 79,300 |
| 2017/02/24 | 1,880 | 1,923 | 1,861 | 1,886 | 112,800 |
| 2017/02/23 | 1,985 | 2,046 | 1,871 | 1,888 | 870,400 |
| 2017/02/22 | 1,875 | 1,875 | 1,831 | 1,835 | 130,100 |
| 2017/02/21 | 1,885 | 1,885 | 1,854 | 1,862 | 57,900 |
| 2017/02/20 | 1,870 | 1,884 | 1,870 | 1,873 | 33,900 |
| 2017/02/17 | 1,888 | 1,900 | 1,862 | 1,866 | 113,600 |
| 2017/02/16 | 1,913 | 1,913 | 1,886 | 1,900 | 66,800 |
| 2017/02/15 | 1,910 | 1,915 | 1,881 | 1,898 | 77,800 |
| 2017/02/14 | 1,924 | 1,930 | 1,910 | 1,915 | 34,000 |
| 2017/02/13 | 1,924 | 1,929 | 1,908 | 1,914 | 40,300 |
| 2017/02/10 | 1,926 | 1,950 | 1,916 | 1,924 | 36,300 |
| 2017/02/09 | 1,910 | 1,965 | 1,902 | 1,939 | 46,700 |
| 2017/02/08 | 1,913 | 1,921 | 1,902 | 1,902 | 36,400 |
| 2017/02/07 | 1,917 | 1,926 | 1,883 | 1,891 | 127,700 |
| 2017/02/06 | 1,957 | 1,970 | 1,910 | 1,917 | 102,200 |
| 2017/02/03 | 1,971 | 2,018 | 1,967 | 1,967 | 110,300 |
| 2017/02/02 | 2,100 | 2,196 | 1,946 | 1,970 | 580,400 |
| 2017/02/01 | 1,917 | 1,937 | 1,876 | 1,894 | 197,700 |
| 2017/01/31 | 1,971 | 1,979 | 1,929 | 1,944 | 112,000 |
| 2017/01/30 | 1,985 | 2,009 | 1,970 | 1,988 | 82,100 |
| 2017/01/27 | 1,998 | 2,007 | 1,988 | 1,990 | 87,900 |
| 2017/01/26 | 2,015 | 2,025 | 1,996 | 1,997 | 81,200 |
| 2017/01/25 | 2,018 | 2,019 | 2,005 | 2,012 | 42,300 |
| 2017/01/24 | 2,002 | 2,009 | 2,000 | 2,002 | 40,600 |
| 2017/01/23 | 2,004 | 2,015 | 2,004 | 2,005 | 27,600 |
| 2017/01/20 | 2,006 | 2,020 | 2,002 | 2,004 | 27,800 |
| 2017/01/19 | 2,010 | 2,030 | 2,004 | 2,006 | 29,200 |
| 2017/01/18 | 2,003 | 2,019 | 2,000 | 2,009 | 43,900 |
| 2017/01/17 | 2,027 | 2,031 | 2,001 | 2,001 | 80,600 |
| 2017/01/16 | 2,031 | 2,051 | 2,027 | 2,027 | 44,900 |
| 2017/01/13 | 2,033 | 2,063 | 2,018 | 2,038 | 99,900 |
| 2017/01/12 | 2,124 | 2,124 | 2,051 | 2,052 | 122,500 |
| 2017/01/11 | 2,138 | 2,147 | 2,101 | 2,101 | 71,200 |
| 2017/01/10 | 2,095 | 2,115 | 2,082 | 2,100 | 60,900 |
| 2017/01/06 | 2,124 | 2,124 | 2,088 | 2,094 | 111,200 |
| 2017/01/05 | 2,112 | 2,147 | 2,105 | 2,136 | 68,600 |
| 2017/01/04 | 2,188 | 2,188 | 2,118 | 2,123 | 117,900 |