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 |
|---|---|---|---|---|---|
| 2018/12/28 | 1,586 | 1,710 | 1,585 | 1,670 | 183,200 |
| 2018/12/27 | 1,570 | 1,626 | 1,540 | 1,602 | 146,900 |
| 2018/12/26 | 1,504 | 1,568 | 1,479 | 1,497 | 130,700 |
| 2018/12/25 | 1,450 | 1,510 | 1,450 | 1,479 | 198,200 |
| 2018/12/21 | 1,526 | 1,548 | 1,478 | 1,520 | 208,900 |
| 2018/12/20 | 1,580 | 1,593 | 1,500 | 1,526 | 184,800 |
| 2018/12/19 | 1,586 | 1,609 | 1,550 | 1,593 | 103,400 |
| 2018/12/18 | 1,638 | 1,638 | 1,581 | 1,592 | 94,300 |
| 2018/12/17 | 1,678 | 1,678 | 1,622 | 1,631 | 109,200 |
| 2018/12/14 | 1,864 | 1,864 | 1,697 | 1,700 | 188,300 |
| 2018/12/13 | 1,817 | 1,840 | 1,790 | 1,824 | 90,700 |
| 2018/12/12 | 1,847 | 1,887 | 1,823 | 1,848 | 103,100 |
| 2018/12/11 | 1,865 | 1,865 | 1,785 | 1,847 | 104,800 |
| 2018/12/10 | 1,890 | 1,895 | 1,820 | 1,870 | 120,000 |
| 2018/12/07 | 1,900 | 1,970 | 1,856 | 1,952 | 150,000 |
| 2018/12/06 | 1,984 | 1,994 | 1,870 | 1,895 | 151,200 |
| 2018/12/05 | 2,000 | 2,007 | 1,950 | 2,004 | 192,300 |
| 2018/12/04 | 2,111 | 2,113 | 2,058 | 2,060 | 105,500 |
| 2018/12/03 | 2,127 | 2,128 | 2,061 | 2,111 | 125,000 |
| 2018/11/30 | 2,110 | 2,119 | 2,062 | 2,112 | 92,800 |
| 2018/11/29 | 2,135 | 2,147 | 2,084 | 2,096 | 152,400 |
| 2018/11/28 | 2,071 | 2,143 | 2,071 | 2,103 | 191,000 |
| 2018/11/27 | 2,056 | 2,080 | 1,992 | 2,071 | 153,700 |
| 2018/11/26 | 2,046 | 2,049 | 1,973 | 2,015 | 164,800 |
| 2018/11/22 | 2,077 | 2,119 | 2,021 | 2,044 | 197,800 |
| 2018/11/21 | 2,061 | 2,105 | 2,034 | 2,064 | 212,000 |
| 2018/11/20 | 2,107 | 2,135 | 2,088 | 2,108 | 168,000 |
| 2018/11/19 | 2,040 | 2,160 | 2,028 | 2,138 | 320,800 |
| 2018/11/16 | 1,991 | 2,095 | 1,991 | 2,070 | 213,000 |
| 2018/11/15 | 2,001 | 2,101 | 1,981 | 2,015 | 219,700 |
| 2018/11/14 | 1,995 | 2,180 | 1,995 | 2,019 | 299,700 |
| 2018/11/13 | 1,892 | 1,989 | 1,868 | 1,987 | 152,100 |
| 2018/11/12 | 1,896 | 2,000 | 1,863 | 1,968 | 352,100 |
| 2018/11/09 | 1,934 | 1,945 | 1,789 | 1,882 | 191,200 |
| 2018/11/08 | 1,850 | 1,950 | 1,845 | 1,944 | 348,400 |
| 2018/11/07 | 1,788 | 1,833 | 1,773 | 1,826 | 193,600 |
| 2018/11/06 | 1,689 | 1,806 | 1,678 | 1,785 | 192,900 |
| 2018/11/05 | 1,640 | 1,725 | 1,626 | 1,675 | 98,900 |
| 2018/11/02 | 1,580 | 1,670 | 1,580 | 1,649 | 118,700 |
| 2018/11/01 | 1,595 | 1,607 | 1,558 | 1,586 | 45,800 |
| 2018/10/31 | 1,564 | 1,600 | 1,554 | 1,595 | 49,500 |
| 2018/10/30 | 1,500 | 1,584 | 1,495 | 1,546 | 74,300 |
| 2018/10/29 | 1,519 | 1,543 | 1,496 | 1,537 | 50,100 |
| 2018/10/26 | 1,550 | 1,550 | 1,470 | 1,519 | 153,300 |
| 2018/10/25 | 1,612 | 1,613 | 1,526 | 1,526 | 86,100 |
| 2018/10/24 | 1,685 | 1,693 | 1,630 | 1,652 | 31,500 |
| 2018/10/23 | 1,702 | 1,702 | 1,628 | 1,666 | 45,100 |
| 2018/10/22 | 1,658 | 1,683 | 1,626 | 1,681 | 33,800 |
| 2018/10/19 | 1,663 | 1,686 | 1,642 | 1,675 | 20,400 |
| 2018/10/18 | 1,663 | 1,684 | 1,651 | 1,680 | 23,200 |
| 2018/10/17 | 1,610 | 1,644 | 1,607 | 1,644 | 19,300 |
| 2018/10/16 | 1,609 | 1,620 | 1,592 | 1,608 | 25,900 |
| 2018/10/15 | 1,621 | 1,651 | 1,610 | 1,617 | 41,500 |
| 2018/10/12 | 1,615 | 1,678 | 1,600 | 1,661 | 38,900 |
| 2018/10/11 | 1,647 | 1,666 | 1,602 | 1,625 | 104,000 |
| 2018/10/10 | 1,681 | 1,709 | 1,663 | 1,694 | 59,800 |
| 2018/10/09 | 1,733 | 1,733 | 1,665 | 1,674 | 33,600 |
| 2018/10/05 | 1,731 | 1,733 | 1,707 | 1,713 | 50,400 |
| 2018/10/04 | 1,792 | 1,793 | 1,712 | 1,755 | 82,800 |
| 2018/10/03 | 1,802 | 1,819 | 1,780 | 1,790 | 64,600 |
| 2018/10/02 | 1,835 | 1,855 | 1,785 | 1,787 | 57,300 |
| 2018/10/01 | 1,790 | 1,838 | 1,771 | 1,827 | 53,200 |
| 2018/09/28 | 1,845 | 1,861 | 1,765 | 1,797 | 116,600 |
| 2018/09/27 | 1,845 | 1,861 | 1,821 | 1,834 | 85,300 |
| 2018/09/26 | 1,831 | 1,861 | 1,831 | 1,839 | 157,000 |
| 2018/09/25 | 1,785 | 1,849 | 1,781 | 1,827 | 238,300 |
| 2018/09/21 | 1,679 | 1,747 | 1,673 | 1,746 | 95,300 |
| 2018/09/20 | 1,689 | 1,703 | 1,662 | 1,679 | 47,000 |
| 2018/09/19 | 1,730 | 1,743 | 1,677 | 1,704 | 92,200 |
| 2018/09/18 | 1,762 | 1,784 | 1,741 | 1,769 | 43,700 |
| 2018/09/14 | 1,702 | 1,778 | 1,654 | 1,778 | 92,600 |
| 2018/09/13 | 1,663 | 1,690 | 1,625 | 1,662 | 64,400 |
| 2018/09/12 | 1,714 | 1,721 | 1,658 | 1,680 | 45,100 |
| 2018/09/11 | 1,718 | 1,739 | 1,715 | 1,728 | 32,300 |
| 2018/09/10 | 1,732 | 1,759 | 1,725 | 1,745 | 20,600 |
| 2018/09/07 | 1,743 | 1,745 | 1,695 | 1,737 | 60,500 |
| 2018/09/06 | 1,796 | 1,804 | 1,755 | 1,755 | 48,100 |
| 2018/09/05 | 1,795 | 1,810 | 1,782 | 1,804 | 44,800 |
| 2018/09/04 | 1,794 | 1,813 | 1,780 | 1,811 | 48,000 |
| 2018/09/03 | 1,820 | 1,820 | 1,774 | 1,802 | 75,500 |
| 2018/08/31 | 1,741 | 1,823 | 1,725 | 1,823 | 161,900 |
| 2018/08/30 | 1,749 | 1,755 | 1,722 | 1,722 | 64,300 |
| 2018/08/29 | 1,700 | 1,750 | 1,683 | 1,741 | 103,600 |
| 2018/08/28 | 1,784 | 1,784 | 1,663 | 1,691 | 98,400 |
| 2018/08/27 | 1,734 | 1,780 | 1,712 | 1,770 | 138,500 |
| 2018/08/24 | 1,717 | 1,730 | 1,693 | 1,724 | 71,400 |
| 2018/08/23 | 1,697 | 1,731 | 1,686 | 1,713 | 87,300 |
| 2018/08/22 | 1,651 | 1,696 | 1,629 | 1,675 | 94,300 |
| 2018/08/21 | 1,652 | 1,664 | 1,633 | 1,644 | 75,300 |
| 2018/08/20 | 1,610 | 1,717 | 1,610 | 1,650 | 183,600 |
| 2018/08/17 | 1,578 | 1,594 | 1,542 | 1,577 | 126,400 |
| 2018/08/16 | 1,500 | 1,500 | 1,476 | 1,477 | 31,800 |
| 2018/08/15 | 1,548 | 1,548 | 1,500 | 1,500 | 29,700 |
| 2018/08/14 | 1,522 | 1,542 | 1,518 | 1,527 | 21,400 |
| 2018/08/13 | 1,548 | 1,568 | 1,516 | 1,520 | 36,700 |
| 2018/08/10 | 1,555 | 1,616 | 1,550 | 1,583 | 114,000 |
| 2018/08/09 | 1,492 | 1,566 | 1,482 | 1,543 | 77,700 |
| 2018/08/08 | 1,482 | 1,506 | 1,454 | 1,492 | 100,000 |
| 2018/08/07 | 1,498 | 1,508 | 1,481 | 1,500 | 53,400 |
| 2018/08/06 | 1,489 | 1,499 | 1,480 | 1,490 | 29,400 |
| 2018/08/03 | 1,515 | 1,515 | 1,489 | 1,490 | 32,600 |
| 2018/08/02 | 1,508 | 1,521 | 1,503 | 1,515 | 39,400 |
| 2018/08/01 | 1,534 | 1,534 | 1,513 | 1,513 | 42,900 |
| 2018/07/31 | 1,512 | 1,529 | 1,511 | 1,528 | 60,500 |
| 2018/07/30 | 1,543 | 1,568 | 1,508 | 1,511 | 65,200 |
| 2018/07/27 | 1,540 | 1,544 | 1,521 | 1,540 | 32,600 |
| 2018/07/26 | 1,535 | 1,555 | 1,530 | 1,541 | 34,400 |
| 2018/07/25 | 1,551 | 1,553 | 1,530 | 1,544 | 34,300 |
| 2018/07/24 | 1,529 | 1,558 | 1,515 | 1,550 | 62,100 |
| 2018/07/23 | 1,527 | 1,527 | 1,516 | 1,518 | 20,200 |
| 2018/07/20 | 1,507 | 1,525 | 1,507 | 1,521 | 25,000 |
| 2018/07/19 | 1,527 | 1,527 | 1,501 | 1,506 | 29,700 |
| 2018/07/18 | 1,466 | 1,523 | 1,461 | 1,520 | 37,500 |
| 2018/07/17 | 1,488 | 1,488 | 1,461 | 1,474 | 35,300 |
| 2018/07/13 | 1,524 | 1,525 | 1,476 | 1,478 | 69,800 |
| 2018/07/12 | 1,509 | 1,534 | 1,509 | 1,517 | 28,300 |
| 2018/07/11 | 1,530 | 1,538 | 1,511 | 1,512 | 64,600 |
| 2018/07/10 | 1,550 | 1,552 | 1,529 | 1,529 | 34,900 |
| 2018/07/09 | 1,500 | 1,567 | 1,500 | 1,545 | 49,800 |
| 2018/07/06 | 1,499 | 1,512 | 1,456 | 1,512 | 60,500 |
| 2018/07/05 | 1,477 | 1,505 | 1,451 | 1,499 | 67,900 |
| 2018/07/04 | 1,491 | 1,512 | 1,465 | 1,499 | 45,200 |
| 2018/07/03 | 1,555 | 1,561 | 1,470 | 1,498 | 108,400 |
| 2018/07/02 | 1,624 | 1,624 | 1,551 | 1,553 | 55,200 |
| 2018/06/29 | 1,609 | 1,623 | 1,541 | 1,615 | 48,700 |
| 2018/06/28 | 1,526 | 1,609 | 1,526 | 1,609 | 97,800 |
| 2018/06/27 | 1,564 | 1,614 | 1,564 | 1,606 | 39,900 |
| 2018/06/26 | 1,535 | 1,575 | 1,516 | 1,570 | 104,000 |
| 2018/06/25 | 1,606 | 1,613 | 1,552 | 1,560 | 95,000 |
| 2018/06/22 | 1,628 | 1,634 | 1,600 | 1,601 | 28,600 |
| 2018/06/21 | 1,600 | 1,650 | 1,600 | 1,640 | 47,500 |
| 2018/06/20 | 1,660 | 1,660 | 1,566 | 1,608 | 148,200 |
| 2018/06/19 | 1,705 | 1,723 | 1,647 | 1,661 | 72,900 |
| 2018/06/18 | 1,775 | 1,790 | 1,723 | 1,726 | 84,900 |
| 2018/06/15 | 1,738 | 1,771 | 1,732 | 1,752 | 82,500 |
| 2018/06/14 | 1,740 | 1,758 | 1,715 | 1,733 | 73,100 |
| 2018/06/13 | 1,775 | 1,775 | 1,719 | 1,764 | 70,100 |
| 2018/06/12 | 1,705 | 1,772 | 1,700 | 1,762 | 139,100 |
| 2018/06/11 | 1,670 | 1,710 | 1,652 | 1,700 | 88,200 |
| 2018/06/08 | 1,639 | 1,678 | 1,619 | 1,670 | 103,700 |
| 2018/06/07 | 1,597 | 1,621 | 1,582 | 1,604 | 79,000 |
| 2018/06/06 | 1,600 | 1,618 | 1,561 | 1,588 | 102,300 |
| 2018/06/05 | 1,662 | 1,664 | 1,597 | 1,607 | 80,600 |
| 2018/06/04 | 1,660 | 1,674 | 1,639 | 1,665 | 67,500 |
| 2018/06/01 | 1,654 | 1,678 | 1,634 | 1,654 | 69,200 |
| 2018/05/31 | 1,680 | 1,687 | 1,607 | 1,655 | 101,300 |
| 2018/05/30 | 1,562 | 1,642 | 1,545 | 1,640 | 96,900 |
| 2018/05/29 | 1,591 | 1,600 | 1,563 | 1,567 | 68,400 |
| 2018/05/28 | 1,625 | 1,642 | 1,593 | 1,601 | 66,900 |
| 2018/05/25 | 1,650 | 1,719 | 1,617 | 1,626 | 169,900 |
| 2018/05/24 | 1,652 | 1,675 | 1,616 | 1,633 | 90,400 |
| 2018/05/23 | 1,687 | 1,687 | 1,642 | 1,650 | 77,300 |
| 2018/05/22 | 1,685 | 1,696 | 1,657 | 1,673 | 53,500 |
| 2018/05/21 | 1,680 | 1,693 | 1,668 | 1,676 | 47,900 |
| 2018/05/18 | 1,689 | 1,708 | 1,652 | 1,685 | 89,400 |
| 2018/05/17 | 1,737 | 1,769 | 1,666 | 1,688 | 141,400 |
| 2018/05/16 | 1,667 | 1,694 | 1,660 | 1,690 | 38,900 |
| 2018/05/15 | 1,653 | 1,669 | 1,644 | 1,667 | 31,500 |
| 2018/05/14 | 1,681 | 1,684 | 1,642 | 1,655 | 52,600 |
| 2018/05/11 | 1,670 | 1,706 | 1,631 | 1,671 | 82,300 |
| 2018/05/10 | 1,712 | 1,730 | 1,670 | 1,677 | 101,600 |
| 2018/05/09 | 1,795 | 1,795 | 1,699 | 1,736 | 165,300 |
| 2018/05/08 | 1,775 | 1,826 | 1,755 | 1,816 | 113,700 |
| 2018/05/07 | 1,747 | 1,808 | 1,733 | 1,780 | 203,200 |
| 2018/05/02 | 1,680 | 1,718 | 1,663 | 1,711 | 109,000 |
| 2018/05/01 | 1,676 | 1,684 | 1,645 | 1,667 | 75,800 |
| 2018/04/27 | 1,628 | 1,678 | 1,616 | 1,674 | 172,000 |
| 2018/04/26 | 1,596 | 1,620 | 1,581 | 1,620 | 73,200 |
| 2018/04/25 | 1,591 | 1,629 | 1,581 | 1,584 | 99,500 |
| 2018/04/24 | 1,564 | 1,594 | 1,564 | 1,584 | 61,700 |
| 2018/04/23 | 1,576 | 1,581 | 1,542 | 1,575 | 121,600 |
| 2018/04/20 | 1,606 | 1,622 | 1,581 | 1,596 | 95,800 |
| 2018/04/19 | 1,648 | 1,654 | 1,602 | 1,614 | 107,300 |
| 2018/04/18 | 1,649 | 1,693 | 1,628 | 1,648 | 91,000 |
| 2018/04/17 | 1,633 | 1,656 | 1,588 | 1,645 | 268,000 |
| 2018/04/16 | 1,700 | 1,700 | 1,606 | 1,673 | 136,000 |
| 2018/04/13 | 1,708 | 1,715 | 1,653 | 1,670 | 162,600 |
| 2018/04/12 | 1,754 | 1,760 | 1,719 | 1,719 | 64,300 |
| 2018/04/11 | 1,777 | 1,780 | 1,727 | 1,754 | 88,300 |
| 2018/04/10 | 1,801 | 1,820 | 1,782 | 1,782 | 92,100 |
| 2018/04/09 | 1,803 | 1,854 | 1,777 | 1,823 | 122,700 |
| 2018/04/06 | 1,832 | 1,847 | 1,814 | 1,826 | 93,400 |
| 2018/04/05 | 1,869 | 1,871 | 1,826 | 1,859 | 96,700 |
| 2018/04/04 | 1,945 | 1,958 | 1,859 | 1,860 | 130,400 |
| 2018/04/03 | 1,923 | 1,960 | 1,905 | 1,940 | 64,000 |
| 2018/04/02 | 1,998 | 2,010 | 1,938 | 1,956 | 108,400 |
| 2018/03/30 | 1,976 | 1,990 | 1,944 | 1,990 | 71,300 |
| 2018/03/29 | 1,900 | 1,976 | 1,890 | 1,976 | 104,200 |
| 2018/03/28 | 1,886 | 1,918 | 1,871 | 1,900 | 74,200 |
| 2018/03/27 | 1,882 | 1,900 | 1,809 | 1,865 | 129,800 |
| 2018/03/26 | 1,906 | 1,913 | 1,804 | 1,861 | 177,400 |
| 2018/03/23 | 1,970 | 2,008 | 1,928 | 1,928 | 153,300 |
| 2018/03/22 | 1,983 | 2,050 | 1,947 | 2,050 | 203,300 |
| 2018/03/20 | 1,922 | 1,983 | 1,911 | 1,978 | 144,100 |
| 2018/03/19 | 1,976 | 1,981 | 1,875 | 1,979 | 128,600 |
| 2018/03/16 | 2,050 | 2,051 | 1,991 | 2,009 | 152,100 |
| 2018/03/15 | 1,994 | 2,050 | 1,988 | 2,049 | 195,600 |
| 2018/03/14 | 1,993 | 2,055 | 1,955 | 2,007 | 270,700 |
| 2018/03/13 | 1,973 | 1,973 | 1,927 | 1,962 | 107,400 |
| 2018/03/12 | 1,931 | 1,968 | 1,909 | 1,920 | 98,600 |
| 2018/03/09 | 1,986 | 1,989 | 1,913 | 1,913 | 119,900 |
| 2018/03/08 | 1,859 | 1,890 | 1,840 | 1,887 | 79,500 |
| 2018/03/07 | 1,878 | 1,879 | 1,818 | 1,837 | 92,800 |
| 2018/03/06 | 1,742 | 1,878 | 1,729 | 1,878 | 185,100 |
| 2018/03/05 | 1,780 | 1,785 | 1,686 | 1,702 | 107,900 |
| 2018/03/02 | 1,782 | 1,821 | 1,772 | 1,794 | 109,600 |
| 2018/03/01 | 1,846 | 1,871 | 1,831 | 1,840 | 120,800 |
| 2018/02/28 | 1,876 | 1,910 | 1,860 | 1,863 | 185,000 |
| 2018/02/27 | 1,914 | 1,915 | 1,861 | 1,901 | 81,200 |
| 2018/02/26 | 1,896 | 1,930 | 1,888 | 1,929 | 183,400 |
| 2018/02/23 | 1,879 | 1,882 | 1,841 | 1,861 | 90,900 |
| 2018/02/22 | 1,860 | 1,875 | 1,804 | 1,868 | 84,400 |
| 2018/02/21 | 1,839 | 1,904 | 1,754 | 1,869 | 171,100 |
| 2018/02/20 | 1,785 | 1,847 | 1,785 | 1,840 | 129,000 |
| 2018/02/19 | 1,770 | 1,800 | 1,741 | 1,785 | 104,800 |
| 2018/02/16 | 1,784 | 1,795 | 1,741 | 1,756 | 108,700 |
| 2018/02/15 | 1,790 | 1,811 | 1,750 | 1,756 | 168,800 |
| 2018/02/14 | 1,869 | 1,989 | 1,760 | 1,790 | 306,300 |
| 2018/02/13 | 1,830 | 1,859 | 1,772 | 1,775 | 215,600 |
| 2018/02/09 | 1,800 | 1,813 | 1,764 | 1,812 | 307,300 |
| 2018/02/08 | 1,857 | 1,910 | 1,832 | 1,860 | 238,200 |
| 2018/02/07 | 1,996 | 2,040 | 1,835 | 1,857 | 232,900 |
| 2018/02/06 | 1,788 | 1,920 | 1,788 | 1,876 | 389,600 |
| 2018/02/05 | 2,041 | 2,073 | 1,966 | 1,988 | 295,600 |
| 2018/02/02 | 2,120 | 2,122 | 2,041 | 2,105 | 156,300 |
| 2018/02/01 | 2,070 | 2,166 | 2,067 | 2,143 | 126,700 |
| 2018/01/31 | 2,045 | 2,107 | 2,022 | 2,070 | 121,200 |
| 2018/01/30 | 2,050 | 2,131 | 2,047 | 2,089 | 193,400 |
| 2018/01/29 | 2,177 | 2,177 | 2,086 | 2,090 | 135,000 |
| 2018/01/26 | 2,197 | 2,197 | 2,136 | 2,142 | 122,600 |
| 2018/01/25 | 2,160 | 2,229 | 2,130 | 2,163 | 253,900 |
| 2018/01/24 | 2,038 | 2,179 | 2,038 | 2,169 | 524,600 |
| 2018/01/23 | 1,944 | 2,067 | 1,944 | 2,048 | 172,300 |
| 2018/01/22 | 1,956 | 2,012 | 1,956 | 1,995 | 147,300 |
| 2018/01/19 | 2,015 | 2,027 | 1,949 | 1,980 | 207,800 |
| 2018/01/18 | 2,035 | 2,079 | 1,997 | 2,015 | 231,500 |
| 2018/01/17 | 1,991 | 2,049 | 1,892 | 2,048 | 978,200 |
| 2018/01/16 | 2,108 | 2,130 | 2,082 | 2,106 | 177,100 |
| 2018/01/15 | 2,137 | 2,137 | 2,080 | 2,107 | 152,600 |
| 2018/01/12 | 2,101 | 2,111 | 2,070 | 2,087 | 172,400 |
| 2018/01/11 | 2,050 | 2,155 | 2,041 | 2,115 | 508,500 |
| 2018/01/10 | 1,990 | 2,050 | 1,990 | 2,013 | 299,200 |
| 2018/01/09 | 1,950 | 1,984 | 1,938 | 1,972 | 222,200 |
| 2018/01/05 | 1,896 | 1,961 | 1,885 | 1,955 | 252,700 |
| 2018/01/04 | 1,930 | 1,941 | 1,881 | 1,905 | 194,900 |