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 |
|---|---|---|---|---|---|
| 2019/12/30 | 1,498 | 1,517 | 1,480 | 1,493 | 135,800 |
| 2019/12/27 | 1,461 | 1,518 | 1,456 | 1,496 | 226,000 |
| 2019/12/26 | 1,483 | 1,503 | 1,452 | 1,459 | 472,700 |
| 2019/12/25 | 1,451 | 1,518 | 1,449 | 1,515 | 428,900 |
| 2019/12/24 | 1,438 | 1,471 | 1,425 | 1,462 | 170,700 |
| 2019/12/23 | 1,453 | 1,463 | 1,433 | 1,438 | 115,000 |
| 2019/12/20 | 1,475 | 1,480 | 1,426 | 1,445 | 154,900 |
| 2019/12/19 | 1,449 | 1,513 | 1,443 | 1,452 | 298,400 |
| 2019/12/18 | 1,491 | 1,572 | 1,408 | 1,422 | 762,000 |
| 2019/12/17 | 1,385 | 1,451 | 1,352 | 1,448 | 312,400 |
| 2019/12/16 | 1,360 | 1,369 | 1,324 | 1,325 | 142,400 |
| 2019/12/13 | 1,410 | 1,411 | 1,364 | 1,364 | 186,400 |
| 2019/12/12 | 1,379 | 1,402 | 1,367 | 1,399 | 78,800 |
| 2019/12/11 | 1,394 | 1,414 | 1,380 | 1,381 | 97,700 |
| 2019/12/10 | 1,398 | 1,413 | 1,385 | 1,400 | 101,400 |
| 2019/12/09 | 1,428 | 1,428 | 1,362 | 1,368 | 98,100 |
| 2019/12/06 | 1,369 | 1,413 | 1,368 | 1,398 | 96,800 |
| 2019/12/05 | 1,419 | 1,435 | 1,367 | 1,370 | 238,200 |
| 2019/12/04 | 1,442 | 1,446 | 1,422 | 1,425 | 95,900 |
| 2019/12/03 | 1,436 | 1,460 | 1,431 | 1,442 | 111,600 |
| 2019/12/02 | 1,520 | 1,520 | 1,436 | 1,437 | 274,500 |
| 2019/11/29 | 1,522 | 1,536 | 1,503 | 1,511 | 239,200 |
| 2019/11/28 | 1,496 | 1,517 | 1,458 | 1,512 | 268,000 |
| 2019/11/27 | 1,471 | 1,488 | 1,436 | 1,456 | 352,300 |
| 2019/11/26 | 1,375 | 1,505 | 1,361 | 1,469 | 733,100 |
| 2019/11/25 | 1,299 | 1,371 | 1,299 | 1,368 | 371,000 |
| 2019/11/22 | 1,269 | 1,296 | 1,257 | 1,287 | 108,000 |
| 2019/11/21 | 1,270 | 1,327 | 1,253 | 1,274 | 461,100 |
| 2019/11/20 | 1,234 | 1,267 | 1,233 | 1,258 | 209,100 |
| 2019/11/19 | 1,248 | 1,252 | 1,216 | 1,234 | 131,400 |
| 2019/11/18 | 1,217 | 1,250 | 1,211 | 1,248 | 189,200 |
| 2019/11/15 | 1,207 | 1,241 | 1,195 | 1,207 | 238,100 |
| 2019/11/14 | 1,191 | 1,217 | 1,116 | 1,181 | 346,800 |
| 2019/11/13 | 1,205 | 1,206 | 1,173 | 1,177 | 199,800 |
| 2019/11/12 | 1,216 | 1,218 | 1,196 | 1,207 | 120,000 |
| 2019/11/11 | 1,217 | 1,236 | 1,203 | 1,223 | 100,500 |
| 2019/11/08 | 1,223 | 1,226 | 1,195 | 1,213 | 186,100 |
| 2019/11/07 | 1,219 | 1,237 | 1,216 | 1,223 | 94,200 |
| 2019/11/06 | 1,240 | 1,248 | 1,209 | 1,217 | 185,900 |
| 2019/11/05 | 1,257 | 1,261 | 1,234 | 1,239 | 115,900 |
| 2019/11/01 | 1,269 | 1,275 | 1,226 | 1,236 | 181,900 |
| 2019/10/31 | 1,270 | 1,286 | 1,265 | 1,276 | 89,500 |
| 2019/10/30 | 1,275 | 1,299 | 1,253 | 1,266 | 106,400 |
| 2019/10/29 | 1,229 | 1,280 | 1,229 | 1,270 | 139,400 |
| 2019/10/28 | 1,230 | 1,240 | 1,221 | 1,232 | 77,000 |
| 2019/10/25 | 1,244 | 1,247 | 1,222 | 1,230 | 84,600 |
| 2019/10/24 | 1,249 | 1,252 | 1,230 | 1,231 | 87,100 |
| 2019/10/23 | 1,243 | 1,254 | 1,212 | 1,242 | 248,300 |
| 2019/10/21 | 1,238 | 1,253 | 1,233 | 1,242 | 64,000 |
| 2019/10/18 | 1,245 | 1,263 | 1,238 | 1,248 | 93,500 |
| 2019/10/17 | 1,253 | 1,258 | 1,234 | 1,250 | 82,100 |
| 2019/10/16 | 1,270 | 1,274 | 1,237 | 1,237 | 80,300 |
| 2019/10/15 | 1,247 | 1,269 | 1,235 | 1,248 | 68,800 |
| 2019/10/11 | 1,264 | 1,264 | 1,226 | 1,226 | 157,800 |
| 2019/10/10 | 1,288 | 1,288 | 1,251 | 1,251 | 86,100 |
| 2019/10/09 | 1,282 | 1,289 | 1,263 | 1,264 | 125,300 |
| 2019/10/08 | 1,318 | 1,321 | 1,291 | 1,294 | 124,800 |
| 2019/10/07 | 1,324 | 1,324 | 1,302 | 1,318 | 88,000 |
| 2019/10/04 | 1,260 | 1,324 | 1,255 | 1,324 | 189,100 |
| 2019/10/03 | 1,268 | 1,269 | 1,248 | 1,250 | 121,100 |
| 2019/10/02 | 1,255 | 1,260 | 1,244 | 1,249 | 118,300 |
| 2019/10/01 | 1,281 | 1,296 | 1,259 | 1,264 | 170,800 |
| 2019/09/30 | 1,292 | 1,308 | 1,276 | 1,286 | 94,800 |
| 2019/09/27 | 1,315 | 1,337 | 1,286 | 1,292 | 146,000 |
| 2019/09/26 | 1,311 | 1,357 | 1,292 | 1,330 | 331,900 |
| 2019/09/25 | 1,274 | 1,297 | 1,264 | 1,294 | 118,900 |
| 2019/09/24 | 1,255 | 1,286 | 1,246 | 1,268 | 132,800 |
| 2019/09/20 | 1,244 | 1,270 | 1,227 | 1,260 | 159,000 |
| 2019/09/19 | 1,261 | 1,297 | 1,242 | 1,248 | 204,800 |
| 2019/09/18 | 1,260 | 1,264 | 1,248 | 1,260 | 123,700 |
| 2019/09/17 | 1,262 | 1,269 | 1,255 | 1,268 | 116,500 |
| 2019/09/13 | 1,270 | 1,273 | 1,257 | 1,268 | 114,300 |
| 2019/09/12 | 1,300 | 1,329 | 1,259 | 1,280 | 186,300 |
| 2019/09/11 | 1,271 | 1,297 | 1,254 | 1,297 | 79,500 |
| 2019/09/10 | 1,293 | 1,306 | 1,268 | 1,273 | 106,900 |
| 2019/09/09 | 1,338 | 1,349 | 1,285 | 1,297 | 158,800 |
| 2019/09/06 | 1,314 | 1,355 | 1,312 | 1,335 | 122,300 |
| 2019/09/05 | 1,311 | 1,356 | 1,301 | 1,321 | 189,200 |
| 2019/09/04 | 1,288 | 1,313 | 1,274 | 1,311 | 101,800 |
| 2019/09/03 | 1,301 | 1,316 | 1,287 | 1,313 | 117,600 |
| 2019/09/02 | 1,277 | 1,322 | 1,251 | 1,313 | 154,800 |
| 2019/08/30 | 1,265 | 1,300 | 1,256 | 1,293 | 132,600 |
| 2019/08/29 | 1,213 | 1,250 | 1,207 | 1,247 | 138,200 |
| 2019/08/28 | 1,225 | 1,251 | 1,215 | 1,220 | 155,000 |
| 2019/08/27 | 1,270 | 1,301 | 1,241 | 1,242 | 150,100 |
| 2019/08/26 | 1,265 | 1,274 | 1,257 | 1,269 | 68,400 |
| 2019/08/23 | 1,312 | 1,313 | 1,286 | 1,304 | 95,000 |
| 2019/08/22 | 1,342 | 1,346 | 1,312 | 1,322 | 84,400 |
| 2019/08/21 | 1,276 | 1,327 | 1,264 | 1,322 | 103,900 |
| 2019/08/20 | 1,255 | 1,299 | 1,249 | 1,293 | 149,800 |
| 2019/08/19 | 1,231 | 1,252 | 1,230 | 1,252 | 78,000 |
| 2019/08/16 | 1,212 | 1,266 | 1,212 | 1,238 | 110,400 |
| 2019/08/15 | 1,216 | 1,243 | 1,212 | 1,228 | 209,700 |
| 2019/08/14 | 1,286 | 1,304 | 1,257 | 1,270 | 129,300 |
| 2019/08/13 | 1,310 | 1,312 | 1,280 | 1,287 | 104,400 |
| 2019/08/09 | 1,300 | 1,380 | 1,288 | 1,327 | 169,400 |
| 2019/08/08 | 1,310 | 1,320 | 1,274 | 1,307 | 177,500 |
| 2019/08/07 | 1,340 | 1,344 | 1,302 | 1,324 | 97,700 |
| 2019/08/06 | 1,294 | 1,333 | 1,262 | 1,331 | 171,200 |
| 2019/08/05 | 1,401 | 1,416 | 1,325 | 1,346 | 284,700 |
| 2019/08/02 | 1,425 | 1,447 | 1,403 | 1,423 | 150,800 |
| 2019/08/01 | 1,447 | 1,465 | 1,441 | 1,455 | 61,400 |
| 2019/07/31 | 1,439 | 1,460 | 1,432 | 1,460 | 71,300 |
| 2019/07/30 | 1,469 | 1,477 | 1,438 | 1,449 | 164,200 |
| 2019/07/29 | 1,500 | 1,502 | 1,461 | 1,484 | 108,600 |
| 2019/07/26 | 1,485 | 1,511 | 1,475 | 1,502 | 148,300 |
| 2019/07/25 | 1,470 | 1,490 | 1,451 | 1,489 | 141,700 |
| 2019/07/24 | 1,470 | 1,485 | 1,458 | 1,470 | 219,100 |
| 2019/07/23 | 1,433 | 1,457 | 1,393 | 1,440 | 308,700 |
| 2019/07/22 | 1,460 | 1,461 | 1,408 | 1,417 | 264,300 |
| 2019/07/19 | 1,491 | 1,519 | 1,439 | 1,473 | 396,600 |
| 2019/07/18 | 1,509 | 1,509 | 1,481 | 1,487 | 106,600 |
| 2019/07/17 | 1,535 | 1,535 | 1,489 | 1,519 | 177,400 |
| 2019/07/16 | 1,573 | 1,573 | 1,506 | 1,530 | 499,600 |
| 2019/07/12 | 1,580 | 1,590 | 1,536 | 1,549 | 492,100 |
| 2019/07/11 | 1,612 | 1,612 | 1,536 | 1,561 | 953,900 |
| 2019/07/10 | 1,698 | 1,733 | 1,698 | 1,711 | 72,400 |
| 2019/07/09 | 1,758 | 1,758 | 1,697 | 1,698 | 125,000 |
| 2019/07/08 | 1,765 | 1,778 | 1,746 | 1,766 | 68,700 |
| 2019/07/05 | 1,709 | 1,748 | 1,695 | 1,746 | 56,500 |
| 2019/07/04 | 1,741 | 1,762 | 1,711 | 1,713 | 63,000 |
| 2019/07/03 | 1,761 | 1,770 | 1,726 | 1,750 | 96,300 |
| 2019/07/02 | 1,794 | 1,805 | 1,750 | 1,757 | 139,700 |
| 2019/07/01 | 1,800 | 1,829 | 1,784 | 1,794 | 97,600 |
| 2019/06/28 | 1,802 | 1,808 | 1,775 | 1,794 | 143,700 |
| 2019/06/27 | 1,828 | 1,843 | 1,785 | 1,838 | 199,800 |
| 2019/06/26 | 1,845 | 1,875 | 1,825 | 1,846 | 74,800 |
| 2019/06/25 | 1,832 | 1,862 | 1,808 | 1,852 | 87,500 |
| 2019/06/24 | 1,811 | 1,825 | 1,790 | 1,811 | 93,000 |
| 2019/06/21 | 1,877 | 1,880 | 1,805 | 1,810 | 102,700 |
| 2019/06/20 | 1,857 | 1,920 | 1,847 | 1,883 | 158,900 |
| 2019/06/19 | 1,836 | 1,859 | 1,822 | 1,855 | 81,800 |
| 2019/06/18 | 1,854 | 1,879 | 1,831 | 1,831 | 45,000 |
| 2019/06/17 | 1,830 | 1,862 | 1,824 | 1,845 | 38,900 |
| 2019/06/14 | 1,834 | 1,916 | 1,821 | 1,859 | 173,700 |
| 2019/06/13 | 1,823 | 1,823 | 1,794 | 1,805 | 52,500 |
| 2019/06/12 | 1,859 | 1,884 | 1,824 | 1,831 | 58,400 |
| 2019/06/11 | 1,870 | 1,886 | 1,843 | 1,877 | 64,900 |
| 2019/06/10 | 1,871 | 1,910 | 1,866 | 1,878 | 104,000 |
| 2019/06/07 | 1,794 | 1,878 | 1,793 | 1,859 | 202,000 |
| 2019/06/06 | 1,858 | 1,860 | 1,776 | 1,777 | 92,600 |
| 2019/06/05 | 1,780 | 1,888 | 1,764 | 1,860 | 382,900 |
| 2019/06/04 | 1,759 | 1,759 | 1,680 | 1,700 | 113,200 |
| 2019/06/03 | 1,718 | 1,733 | 1,669 | 1,679 | 86,600 |
| 2019/05/31 | 1,788 | 1,800 | 1,712 | 1,758 | 206,400 |
| 2019/05/30 | 1,800 | 1,810 | 1,767 | 1,793 | 114,600 |
| 2019/05/29 | 1,808 | 1,895 | 1,798 | 1,815 | 266,900 |
| 2019/05/28 | 1,716 | 1,832 | 1,714 | 1,818 | 280,200 |
| 2019/05/27 | 1,690 | 1,754 | 1,680 | 1,714 | 158,600 |
| 2019/05/24 | 1,650 | 1,694 | 1,650 | 1,685 | 91,400 |
| 2019/05/23 | 1,700 | 1,700 | 1,650 | 1,670 | 81,100 |
| 2019/05/22 | 1,738 | 1,745 | 1,674 | 1,693 | 170,800 |
| 2019/05/21 | 1,646 | 1,739 | 1,622 | 1,719 | 283,400 |
| 2019/05/20 | 1,680 | 1,680 | 1,640 | 1,669 | 94,800 |
| 2019/05/17 | 1,699 | 1,707 | 1,650 | 1,665 | 121,200 |
| 2019/05/16 | 1,681 | 1,688 | 1,636 | 1,659 | 182,400 |
| 2019/05/15 | 1,664 | 1,669 | 1,587 | 1,612 | 254,600 |
| 2019/05/14 | 1,650 | 1,665 | 1,632 | 1,648 | 219,700 |
| 2019/05/13 | 1,711 | 1,720 | 1,666 | 1,681 | 110,700 |
| 2019/05/10 | 1,759 | 1,785 | 1,700 | 1,716 | 192,900 |
| 2019/05/09 | 1,785 | 1,799 | 1,738 | 1,744 | 109,800 |
| 2019/05/08 | 1,822 | 1,843 | 1,769 | 1,780 | 227,600 |
| 2019/05/07 | 1,834 | 1,892 | 1,763 | 1,876 | 269,900 |
| 2019/04/26 | 1,901 | 1,904 | 1,812 | 1,862 | 285,100 |
| 2019/04/25 | 1,937 | 1,961 | 1,901 | 1,932 | 270,100 |
| 2019/04/24 | 2,000 | 2,005 | 1,936 | 1,941 | 151,400 |
| 2019/04/23 | 2,018 | 2,040 | 1,932 | 1,995 | 297,200 |
| 2019/04/22 | 1,900 | 2,045 | 1,864 | 2,003 | 545,700 |
| 2019/04/19 | 2,020 | 2,023 | 1,888 | 1,930 | 547,700 |
| 2019/04/18 | 1,845 | 2,114 | 1,827 | 1,930 | 1,728,900 |
| 2019/04/17 | 1,782 | 1,845 | 1,776 | 1,822 | 225,500 |
| 2019/04/16 | 1,801 | 1,831 | 1,772 | 1,776 | 175,200 |
| 2019/04/15 | 1,829 | 1,864 | 1,804 | 1,820 | 276,700 |
| 2019/04/12 | 1,800 | 1,849 | 1,783 | 1,810 | 274,800 |
| 2019/04/11 | 1,768 | 1,815 | 1,756 | 1,795 | 252,700 |
| 2019/04/10 | 1,741 | 1,831 | 1,726 | 1,790 | 371,700 |
| 2019/04/09 | 1,783 | 1,789 | 1,662 | 1,731 | 215,300 |
| 2019/04/08 | 1,631 | 1,671 | 1,626 | 1,663 | 135,400 |
| 2019/04/05 | 1,620 | 1,636 | 1,605 | 1,629 | 83,000 |
| 2019/04/04 | 1,648 | 1,654 | 1,618 | 1,626 | 122,600 |
| 2019/04/03 | 1,658 | 1,679 | 1,637 | 1,661 | 96,200 |
| 2019/04/02 | 1,728 | 1,737 | 1,656 | 1,674 | 129,500 |
| 2019/04/01 | 1,750 | 1,751 | 1,712 | 1,728 | 85,800 |
| 2019/03/29 | 1,780 | 1,787 | 1,715 | 1,720 | 109,100 |
| 2019/03/28 | 1,705 | 1,786 | 1,653 | 1,772 | 207,300 |
| 2019/03/27 | 1,710 | 1,752 | 1,688 | 1,738 | 130,700 |
| 2019/03/26 | 1,640 | 1,698 | 1,630 | 1,698 | 172,600 |
| 2019/03/25 | 1,650 | 1,652 | 1,622 | 1,628 | 147,100 |
| 2019/03/22 | 1,703 | 1,706 | 1,664 | 1,676 | 154,300 |
| 2019/03/20 | 1,731 | 1,758 | 1,700 | 1,708 | 168,400 |
| 2019/03/19 | 1,759 | 1,774 | 1,720 | 1,720 | 196,700 |
| 2019/03/18 | 1,806 | 1,815 | 1,754 | 1,786 | 80,000 |
| 2019/03/15 | 1,875 | 1,875 | 1,793 | 1,795 | 94,600 |
| 2019/03/14 | 1,825 | 1,878 | 1,782 | 1,839 | 144,700 |
| 2019/03/13 | 1,803 | 1,835 | 1,783 | 1,797 | 56,600 |
| 2019/03/12 | 1,790 | 1,826 | 1,781 | 1,803 | 57,000 |
| 2019/03/11 | 1,802 | 1,827 | 1,756 | 1,775 | 68,400 |
| 2019/03/08 | 1,851 | 1,880 | 1,802 | 1,802 | 107,500 |
| 2019/03/07 | 1,901 | 1,901 | 1,841 | 1,886 | 92,800 |
| 2019/03/06 | 1,959 | 1,960 | 1,876 | 1,911 | 152,300 |
| 2019/03/05 | 1,893 | 1,947 | 1,882 | 1,926 | 92,700 |
| 2019/03/04 | 1,920 | 1,950 | 1,904 | 1,917 | 102,100 |
| 2019/03/01 | 1,902 | 1,923 | 1,885 | 1,918 | 62,900 |
| 2019/02/28 | 1,888 | 1,932 | 1,869 | 1,903 | 146,300 |
| 2019/02/27 | 1,822 | 1,904 | 1,795 | 1,894 | 134,800 |
| 2019/02/26 | 1,890 | 1,907 | 1,832 | 1,842 | 157,200 |
| 2019/02/25 | 1,816 | 1,881 | 1,774 | 1,871 | 190,900 |
| 2019/02/22 | 1,822 | 1,830 | 1,769 | 1,789 | 143,500 |
| 2019/02/21 | 1,779 | 1,838 | 1,763 | 1,837 | 254,400 |
| 2019/02/20 | 1,755 | 1,809 | 1,721 | 1,754 | 218,100 |
| 2019/02/19 | 1,765 | 1,791 | 1,696 | 1,706 | 190,000 |
| 2019/02/18 | 1,776 | 1,777 | 1,715 | 1,727 | 124,500 |
| 2019/02/15 | 1,694 | 1,768 | 1,671 | 1,762 | 138,400 |
| 2019/02/14 | 1,668 | 1,696 | 1,645 | 1,694 | 66,000 |
| 2019/02/13 | 1,635 | 1,700 | 1,635 | 1,682 | 91,600 |
| 2019/02/12 | 1,683 | 1,710 | 1,668 | 1,675 | 75,000 |
| 2019/02/08 | 1,715 | 1,740 | 1,675 | 1,675 | 80,100 |
| 2019/02/07 | 1,742 | 1,786 | 1,705 | 1,750 | 122,900 |
| 2019/02/06 | 1,770 | 1,795 | 1,735 | 1,770 | 138,300 |
| 2019/02/05 | 1,743 | 1,835 | 1,698 | 1,706 | 347,800 |
| 2019/02/04 | 1,670 | 1,736 | 1,668 | 1,690 | 198,400 |
| 2019/02/01 | 1,660 | 1,693 | 1,612 | 1,683 | 205,300 |
| 2019/01/31 | 1,626 | 1,690 | 1,617 | 1,649 | 349,500 |
| 2019/01/30 | 1,558 | 1,680 | 1,477 | 1,602 | 1,059,800 |
| 2019/01/29 | 1,884 | 1,884 | 1,827 | 1,838 | 138,000 |
| 2019/01/28 | 1,986 | 1,997 | 1,881 | 1,892 | 139,600 |
| 2019/01/25 | 1,997 | 2,025 | 1,955 | 1,969 | 132,700 |
| 2019/01/24 | 1,950 | 2,100 | 1,896 | 2,007 | 502,200 |
| 2019/01/23 | 1,908 | 1,933 | 1,869 | 1,880 | 103,500 |
| 2019/01/22 | 1,913 | 1,928 | 1,802 | 1,923 | 222,500 |
| 2019/01/21 | 1,975 | 1,993 | 1,915 | 1,944 | 140,900 |
| 2019/01/18 | 2,010 | 2,010 | 1,960 | 1,975 | 145,500 |
| 2019/01/17 | 2,020 | 2,044 | 1,995 | 2,013 | 195,300 |
| 2019/01/16 | 1,959 | 2,014 | 1,940 | 2,005 | 157,000 |
| 2019/01/15 | 1,977 | 1,994 | 1,941 | 1,961 | 173,200 |
| 2019/01/11 | 1,950 | 2,028 | 1,914 | 1,977 | 398,600 |
| 2019/01/10 | 1,895 | 2,038 | 1,875 | 1,896 | 416,000 |
| 2019/01/09 | 1,783 | 1,939 | 1,783 | 1,873 | 302,800 |
| 2019/01/08 | 1,759 | 1,785 | 1,746 | 1,783 | 119,500 |
| 2019/01/07 | 1,793 | 1,800 | 1,709 | 1,759 | 135,400 |
| 2019/01/04 | 1,630 | 1,798 | 1,630 | 1,753 | 189,500 |