ホットランド(3196)の株価時系列情報
ホットランド(3196)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 | 1,486 | 1,499 | 1,472 | 1,499 | 45,900 |
| 2015/12/29 | 1,445 | 1,498 | 1,443 | 1,494 | 78,600 |
| 2015/12/28 | 1,467 | 1,468 | 1,436 | 1,441 | 109,900 |
| 2015/12/25 | 1,469 | 1,497 | 1,465 | 1,470 | 304,100 |
| 2015/12/24 | 1,508 | 1,512 | 1,492 | 1,500 | 124,500 |
| 2015/12/22 | 1,511 | 1,514 | 1,505 | 1,505 | 53,600 |
| 2015/12/21 | 1,515 | 1,521 | 1,502 | 1,508 | 72,200 |
| 2015/12/18 | 1,535 | 1,541 | 1,512 | 1,515 | 68,100 |
| 2015/12/17 | 1,525 | 1,537 | 1,517 | 1,531 | 44,900 |
| 2015/12/16 | 1,517 | 1,523 | 1,510 | 1,514 | 54,500 |
| 2015/12/15 | 1,528 | 1,545 | 1,502 | 1,506 | 70,300 |
| 2015/12/14 | 1,520 | 1,520 | 1,501 | 1,515 | 68,300 |
| 2015/12/11 | 1,529 | 1,542 | 1,529 | 1,533 | 47,900 |
| 2015/12/10 | 1,543 | 1,543 | 1,528 | 1,529 | 79,600 |
| 2015/12/09 | 1,561 | 1,565 | 1,546 | 1,549 | 91,700 |
| 2015/12/08 | 1,561 | 1,567 | 1,556 | 1,561 | 54,500 |
| 2015/12/07 | 1,570 | 1,581 | 1,560 | 1,561 | 90,800 |
| 2015/12/04 | 1,568 | 1,568 | 1,552 | 1,557 | 86,200 |
| 2015/12/03 | 1,585 | 1,585 | 1,569 | 1,570 | 110,000 |
| 2015/12/02 | 1,604 | 1,604 | 1,580 | 1,583 | 102,800 |
| 2015/12/01 | 1,585 | 1,589 | 1,576 | 1,584 | 54,600 |
| 2015/11/30 | 1,579 | 1,601 | 1,571 | 1,580 | 95,300 |
| 2015/11/27 | 1,577 | 1,580 | 1,562 | 1,572 | 73,600 |
| 2015/11/26 | 1,571 | 1,594 | 1,571 | 1,578 | 60,400 |
| 2015/11/25 | 1,580 | 1,581 | 1,567 | 1,571 | 76,800 |
| 2015/11/24 | 1,579 | 1,595 | 1,572 | 1,582 | 79,000 |
| 2015/11/20 | 1,575 | 1,580 | 1,566 | 1,569 | 51,500 |
| 2015/11/19 | 1,587 | 1,587 | 1,570 | 1,577 | 39,800 |
| 2015/11/18 | 1,560 | 1,586 | 1,560 | 1,570 | 51,500 |
| 2015/11/17 | 1,559 | 1,563 | 1,551 | 1,551 | 71,600 |
| 2015/11/16 | 1,550 | 1,567 | 1,542 | 1,559 | 63,200 |
| 2015/11/13 | 1,559 | 1,565 | 1,546 | 1,564 | 77,600 |
| 2015/11/12 | 1,551 | 1,565 | 1,545 | 1,557 | 112,500 |
| 2015/11/11 | 1,600 | 1,608 | 1,545 | 1,555 | 323,900 |
| 2015/11/10 | 1,650 | 1,662 | 1,642 | 1,652 | 53,300 |
| 2015/11/09 | 1,662 | 1,666 | 1,603 | 1,638 | 98,200 |
| 2015/11/06 | 1,620 | 1,662 | 1,618 | 1,654 | 60,400 |
| 2015/11/05 | 1,646 | 1,660 | 1,609 | 1,623 | 105,300 |
| 2015/11/04 | 1,677 | 1,678 | 1,623 | 1,646 | 137,800 |
| 2015/11/02 | 1,740 | 1,741 | 1,661 | 1,665 | 142,000 |
| 2015/10/30 | 1,820 | 1,827 | 1,734 | 1,750 | 358,500 |
| 2015/10/29 | 1,729 | 1,832 | 1,714 | 1,832 | 330,600 |
| 2015/10/28 | 1,710 | 1,713 | 1,662 | 1,690 | 80,600 |
| 2015/10/27 | 1,687 | 1,710 | 1,674 | 1,702 | 110,400 |
| 2015/10/26 | 1,660 | 1,691 | 1,643 | 1,684 | 49,700 |
| 2015/10/23 | 1,625 | 1,660 | 1,625 | 1,640 | 57,300 |
| 2015/10/22 | 1,640 | 1,640 | 1,590 | 1,605 | 61,300 |
| 2015/10/21 | 1,640 | 1,654 | 1,626 | 1,630 | 43,000 |
| 2015/10/20 | 1,646 | 1,655 | 1,619 | 1,630 | 51,800 |
| 2015/10/19 | 1,680 | 1,680 | 1,636 | 1,638 | 100,500 |
| 2015/10/16 | 1,661 | 1,674 | 1,660 | 1,665 | 39,700 |
| 2015/10/15 | 1,667 | 1,700 | 1,666 | 1,667 | 46,800 |
| 2015/10/14 | 1,675 | 1,689 | 1,648 | 1,667 | 53,900 |
| 2015/10/13 | 1,642 | 1,687 | 1,639 | 1,667 | 89,000 |
| 2015/10/09 | 1,722 | 1,725 | 1,638 | 1,657 | 195,800 |
| 2015/10/08 | 1,733 | 1,748 | 1,695 | 1,719 | 142,100 |
| 2015/10/07 | 1,726 | 1,735 | 1,695 | 1,734 | 120,700 |
| 2015/10/06 | 1,700 | 1,734 | 1,682 | 1,727 | 140,200 |
| 2015/10/05 | 1,670 | 1,710 | 1,664 | 1,687 | 178,800 |
| 2015/10/02 | 1,640 | 1,674 | 1,623 | 1,646 | 118,900 |
| 2015/10/01 | 1,610 | 1,640 | 1,570 | 1,638 | 121,500 |
| 2015/09/30 | 1,551 | 1,614 | 1,551 | 1,610 | 469,800 |
| 2015/09/29 | 1,521 | 1,589 | 1,520 | 1,558 | 145,500 |
| 2015/09/28 | 1,586 | 1,618 | 1,526 | 1,599 | 83,400 |
| 2015/09/28 | 1 -> 2.00 分割 | ||||
| 2015/09/25 | 3,285 | 3,300 | 3,235 | 3,280 | 52,700 |
| 2015/09/24 | 3,250 | 3,375 | 3,220 | 3,350 | 68,600 |
| 2015/09/18 | 3,280 | 3,290 | 3,230 | 3,255 | 34,200 |
| 2015/09/17 | 3,345 | 3,360 | 3,245 | 3,255 | 65,800 |
| 2015/09/16 | 3,450 | 3,450 | 3,340 | 3,360 | 68,200 |
| 2015/09/15 | 3,365 | 3,500 | 3,350 | 3,440 | 203,400 |
| 2015/09/14 | 3,350 | 3,440 | 3,270 | 3,385 | 118,500 |
| 2015/09/11 | 3,215 | 3,445 | 3,215 | 3,350 | 110,600 |
| 2015/09/10 | 3,235 | 3,300 | 3,125 | 3,220 | 70,700 |
| 2015/09/09 | 3,290 | 3,350 | 3,180 | 3,230 | 44,200 |
| 2015/09/08 | 3,330 | 3,435 | 3,150 | 3,150 | 49,200 |
| 2015/09/07 | 3,460 | 3,525 | 3,340 | 3,470 | 69,400 |
| 2015/09/04 | 3,820 | 3,820 | 3,670 | 3,690 | 16,800 |
| 2015/09/03 | 3,730 | 3,845 | 3,700 | 3,815 | 15,700 |
| 2015/09/02 | 3,520 | 3,755 | 3,520 | 3,730 | 20,000 |
| 2015/09/01 | 3,880 | 3,880 | 3,620 | 3,635 | 32,100 |
| 2015/08/31 | 3,920 | 3,990 | 3,780 | 3,845 | 22,300 |
| 2015/08/28 | 3,665 | 3,870 | 3,665 | 3,850 | 25,800 |
| 2015/08/27 | 3,730 | 3,755 | 3,585 | 3,600 | 35,700 |
| 2015/08/26 | 3,500 | 3,635 | 3,470 | 3,620 | 20,600 |
| 2015/08/25 | 3,330 | 3,640 | 3,170 | 3,405 | 71,200 |
| 2015/08/24 | 3,860 | 3,945 | 3,565 | 3,610 | 51,100 |
| 2015/08/21 | 3,935 | 4,095 | 3,920 | 4,065 | 22,800 |
| 2015/08/20 | 4,095 | 4,225 | 4,075 | 4,195 | 36,100 |
| 2015/08/19 | 4,020 | 4,090 | 3,990 | 4,090 | 19,600 |
| 2015/08/18 | 4,030 | 4,090 | 4,005 | 4,090 | 21,300 |
| 2015/08/17 | 3,980 | 4,035 | 3,980 | 4,030 | 23,000 |
| 2015/08/14 | 3,970 | 4,015 | 3,960 | 3,975 | 23,600 |
| 2015/08/13 | 3,990 | 4,060 | 3,885 | 4,035 | 65,800 |
| 2015/08/12 | 3,955 | 4,000 | 3,860 | 3,920 | 118,200 |
| 2015/08/11 | 4,190 | 4,305 | 4,145 | 4,305 | 57,400 |
| 2015/08/10 | 4,025 | 4,155 | 4,025 | 4,110 | 41,200 |
| 2015/08/07 | 4,005 | 4,090 | 3,975 | 4,025 | 34,400 |
| 2015/08/06 | 3,980 | 4,010 | 3,930 | 3,985 | 20,400 |
| 2015/08/05 | 3,920 | 4,025 | 3,915 | 3,965 | 23,800 |
| 2015/08/04 | 4,030 | 4,060 | 3,925 | 3,925 | 26,000 |
| 2015/08/03 | 4,190 | 4,190 | 4,010 | 4,015 | 37,300 |
| 2015/07/31 | 4,270 | 4,325 | 4,110 | 4,135 | 44,000 |
| 2015/07/30 | 4,160 | 4,250 | 4,160 | 4,220 | 57,000 |
| 2015/07/29 | 4,085 | 4,085 | 4,010 | 4,040 | 9,300 |
| 2015/07/28 | 3,990 | 4,115 | 3,900 | 4,005 | 18,300 |
| 2015/07/27 | 3,950 | 4,025 | 3,900 | 3,960 | 39,900 |
| 2015/07/24 | 3,900 | 4,120 | 3,810 | 4,115 | 40,500 |
| 2015/07/23 | 3,900 | 3,930 | 3,850 | 3,930 | 17,800 |
| 2015/07/22 | 3,905 | 3,905 | 3,855 | 3,860 | 9,700 |
| 2015/07/21 | 3,920 | 3,950 | 3,850 | 3,850 | 14,000 |
| 2015/07/17 | 3,900 | 3,925 | 3,850 | 3,890 | 25,200 |
| 2015/07/16 | 3,930 | 3,930 | 3,885 | 3,920 | 13,700 |
| 2015/07/15 | 3,940 | 3,975 | 3,865 | 3,900 | 23,000 |
| 2015/07/14 | 3,505 | 3,850 | 3,500 | 3,850 | 51,300 |
| 2015/07/13 | 3,530 | 3,600 | 3,350 | 3,485 | 57,100 |
| 2015/07/10 | 3,755 | 3,775 | 3,650 | 3,650 | 13,100 |
| 2015/07/09 | 3,685 | 3,805 | 3,450 | 3,780 | 35,600 |
| 2015/07/08 | 3,920 | 3,925 | 3,755 | 3,805 | 26,600 |
| 2015/07/07 | 3,740 | 3,945 | 3,740 | 3,900 | 33,200 |
| 2015/07/06 | 3,800 | 3,805 | 3,710 | 3,740 | 39,200 |
| 2015/07/03 | 3,950 | 3,950 | 3,860 | 3,860 | 33,400 |
| 2015/07/02 | 4,015 | 4,020 | 3,985 | 3,995 | 17,700 |
| 2015/07/01 | 4,070 | 4,070 | 3,995 | 4,000 | 14,900 |
| 2015/06/30 | 3,960 | 4,120 | 3,950 | 4,120 | 19,000 |
| 2015/06/29 | 4,000 | 4,010 | 3,935 | 3,990 | 14,800 |
| 2015/06/26 | 4,065 | 4,075 | 4,035 | 4,050 | 19,800 |
| 2015/06/25 | 4,130 | 4,130 | 4,100 | 4,100 | 18,400 |
| 2015/06/24 | 4,200 | 4,200 | 4,110 | 4,130 | 15,500 |
| 2015/06/23 | 4,220 | 4,220 | 4,105 | 4,130 | 19,200 |
| 2015/06/22 | 4,300 | 4,300 | 4,200 | 4,220 | 16,200 |
| 2015/06/19 | 4,350 | 4,350 | 4,195 | 4,225 | 20,900 |
| 2015/06/18 | 4,375 | 4,375 | 4,310 | 4,355 | 8,300 |
| 2015/06/17 | 4,325 | 4,330 | 4,295 | 4,330 | 7,400 |
| 2015/06/16 | 4,295 | 4,350 | 4,295 | 4,295 | 11,700 |
| 2015/06/15 | 4,380 | 4,380 | 4,300 | 4,355 | 11,800 |
| 2015/06/12 | 4,345 | 4,360 | 4,285 | 4,345 | 18,100 |
| 2015/06/11 | 4,175 | 4,285 | 4,170 | 4,280 | 27,000 |
| 2015/06/10 | 3,975 | 4,195 | 3,975 | 4,140 | 19,700 |
| 2015/06/09 | 4,045 | 4,060 | 3,990 | 3,995 | 28,600 |
| 2015/06/08 | 4,170 | 4,170 | 4,040 | 4,060 | 31,600 |
| 2015/06/05 | 4,180 | 4,185 | 4,130 | 4,130 | 15,600 |
| 2015/06/04 | 4,265 | 4,265 | 4,185 | 4,205 | 33,500 |
| 2015/06/03 | 4,415 | 4,420 | 4,270 | 4,310 | 34,300 |
| 2015/06/02 | 4,510 | 4,515 | 4,450 | 4,480 | 11,100 |
| 2015/06/01 | 4,545 | 4,545 | 4,470 | 4,500 | 14,000 |
| 2015/05/29 | 4,490 | 4,570 | 4,490 | 4,545 | 7,600 |
| 2015/05/28 | 4,600 | 4,610 | 4,480 | 4,530 | 23,000 |
| 2015/05/27 | 4,580 | 4,615 | 4,560 | 4,595 | 12,900 |
| 2015/05/26 | 4,550 | 4,580 | 4,515 | 4,575 | 18,000 |
| 2015/05/25 | 4,550 | 4,550 | 4,480 | 4,490 | 26,300 |
| 2015/05/22 | 4,590 | 4,615 | 4,525 | 4,575 | 10,200 |
| 2015/05/21 | 4,660 | 4,660 | 4,495 | 4,600 | 24,100 |
| 2015/05/20 | 4,745 | 4,795 | 4,620 | 4,670 | 31,100 |
| 2015/05/19 | 4,570 | 4,700 | 4,480 | 4,700 | 38,900 |
| 2015/05/18 | 4,450 | 4,565 | 4,425 | 4,540 | 33,000 |
| 2015/05/15 | 4,280 | 4,400 | 4,280 | 4,400 | 28,200 |
| 2015/05/14 | 4,260 | 4,280 | 4,180 | 4,280 | 13,800 |
| 2015/05/13 | 4,360 | 4,360 | 4,245 | 4,260 | 26,100 |
| 2015/05/12 | 4,330 | 4,370 | 4,275 | 4,360 | 12,600 |
| 2015/05/11 | 4,330 | 4,375 | 4,250 | 4,330 | 15,600 |
| 2015/05/08 | 4,215 | 4,280 | 4,185 | 4,250 | 16,600 |
| 2015/05/07 | 4,195 | 4,390 | 4,185 | 4,210 | 9,600 |
| 2015/05/01 | 4,125 | 4,295 | 4,080 | 4,295 | 20,100 |
| 2015/04/30 | 4,270 | 4,285 | 4,145 | 4,180 | 25,700 |
| 2015/04/28 | 4,365 | 4,465 | 4,270 | 4,285 | 25,400 |
| 2015/04/27 | 4,390 | 4,455 | 4,370 | 4,385 | 13,700 |
| 2015/04/24 | 4,315 | 4,485 | 4,315 | 4,470 | 21,500 |
| 2015/04/23 | 4,560 | 4,560 | 4,365 | 4,385 | 38,900 |
| 2015/04/22 | 4,350 | 4,620 | 4,350 | 4,595 | 39,300 |
| 2015/04/21 | 4,350 | 4,355 | 4,270 | 4,320 | 28,000 |
| 2015/04/20 | 4,300 | 4,430 | 4,260 | 4,275 | 49,600 |
| 2015/04/17 | 4,625 | 4,625 | 4,450 | 4,455 | 33,600 |
| 2015/04/16 | 4,750 | 4,775 | 4,510 | 4,685 | 34,800 |
| 2015/04/15 | 4,860 | 4,940 | 4,680 | 4,725 | 46,100 |
| 2015/04/14 | 4,950 | 4,970 | 4,660 | 4,820 | 46,000 |
| 2015/04/13 | 4,670 | 5,090 | 4,605 | 4,880 | 60,300 |
| 2015/04/10 | 4,360 | 4,800 | 4,325 | 4,765 | 91,800 |
| 2015/04/09 | 4,260 | 4,450 | 4,260 | 4,290 | 38,900 |
| 2015/04/08 | 4,240 | 4,300 | 4,105 | 4,280 | 41,200 |
| 2015/04/07 | 4,235 | 4,265 | 4,100 | 4,240 | 38,200 |
| 2015/04/06 | 4,285 | 4,285 | 4,065 | 4,195 | 49,000 |
| 2015/04/03 | 4,270 | 4,320 | 4,155 | 4,285 | 27,100 |
| 2015/04/02 | 4,300 | 4,350 | 4,085 | 4,260 | 64,300 |
| 2015/04/01 | 4,375 | 4,600 | 4,250 | 4,335 | 62,300 |
| 2015/03/31 | 4,310 | 4,800 | 4,265 | 4,445 | 76,500 |
| 2015/03/30 | 3,990 | 4,240 | 3,890 | 4,240 | 55,400 |
| 2015/03/27 | 3,885 | 4,070 | 3,885 | 3,995 | 32,000 |
| 2015/03/26 | 4,005 | 4,225 | 3,805 | 3,885 | 69,500 |
| 2015/03/25 | 3,855 | 4,140 | 3,855 | 4,100 | 69,600 |
| 2015/03/24 | 3,870 | 3,885 | 3,670 | 3,855 | 40,800 |
| 2015/03/23 | 3,700 | 4,050 | 3,690 | 3,920 | 88,000 |
| 2015/03/20 | 3,400 | 3,790 | 3,390 | 3,790 | 115,300 |
| 2015/03/19 | 3,395 | 3,400 | 3,295 | 3,360 | 34,400 |
| 2015/03/18 | 3,265 | 3,280 | 3,240 | 3,265 | 16,900 |
| 2015/03/17 | 3,190 | 3,240 | 3,160 | 3,235 | 14,100 |
| 2015/03/16 | 3,200 | 3,230 | 3,160 | 3,160 | 14,000 |
| 2015/03/13 | 3,265 | 3,270 | 3,195 | 3,215 | 22,800 |
| 2015/03/12 | 3,215 | 3,240 | 3,165 | 3,185 | 10,000 |
| 2015/03/11 | 3,155 | 3,215 | 3,150 | 3,215 | 12,800 |
| 2015/03/10 | 3,240 | 3,245 | 3,150 | 3,155 | 17,100 |
| 2015/03/09 | 3,215 | 3,310 | 3,180 | 3,190 | 22,300 |
| 2015/03/06 | 3,350 | 3,350 | 3,255 | 3,270 | 18,900 |
| 2015/03/05 | 3,355 | 3,430 | 3,330 | 3,360 | 23,100 |
| 2015/03/04 | 3,275 | 3,410 | 3,255 | 3,410 | 36,200 |
| 2015/03/03 | 3,230 | 3,280 | 3,185 | 3,210 | 13,000 |
| 2015/03/02 | 3,245 | 3,255 | 3,145 | 3,190 | 17,200 |
| 2015/02/27 | 3,100 | 3,245 | 3,085 | 3,245 | 42,500 |
| 2015/02/26 | 3,065 | 3,085 | 3,045 | 3,065 | 17,800 |
| 2015/02/25 | 3,100 | 3,100 | 3,050 | 3,060 | 14,000 |
| 2015/02/24 | 3,090 | 3,120 | 3,050 | 3,070 | 22,900 |
| 2015/02/23 | 3,160 | 3,170 | 3,090 | 3,090 | 29,100 |
| 2015/02/20 | 3,150 | 3,165 | 3,100 | 3,145 | 13,800 |
| 2015/02/19 | 3,100 | 3,150 | 3,065 | 3,140 | 29,800 |
| 2015/02/18 | 3,120 | 3,150 | 3,050 | 3,065 | 18,200 |
| 2015/02/17 | 3,120 | 3,150 | 3,055 | 3,115 | 31,600 |
| 2015/02/16 | 2,905 | 3,150 | 2,888 | 3,150 | 81,400 |
| 2015/02/13 | 2,850 | 2,853 | 2,823 | 2,837 | 45,200 |
| 2015/02/12 | 2,980 | 2,988 | 2,801 | 2,877 | 90,800 |
| 2015/02/10 | 3,170 | 3,240 | 3,040 | 3,080 | 37,300 |
| 2015/02/09 | 3,180 | 3,180 | 3,130 | 3,150 | 20,700 |
| 2015/02/06 | 3,170 | 3,180 | 3,115 | 3,125 | 15,600 |
| 2015/02/05 | 3,075 | 3,175 | 3,075 | 3,105 | 19,900 |
| 2015/02/04 | 3,170 | 3,200 | 3,075 | 3,075 | 32,000 |
| 2015/02/03 | 3,325 | 3,340 | 3,150 | 3,220 | 26,300 |
| 2015/02/02 | 3,240 | 3,360 | 3,240 | 3,330 | 23,800 |
| 2015/01/30 | 3,360 | 3,415 | 3,225 | 3,225 | 45,800 |
| 2015/01/29 | 3,385 | 3,430 | 3,360 | 3,360 | 17,000 |
| 2015/01/28 | 3,390 | 3,435 | 3,360 | 3,400 | 36,700 |
| 2015/01/27 | 3,400 | 3,440 | 3,390 | 3,400 | 62,800 |
| 2015/01/26 | 3,410 | 3,410 | 3,310 | 3,395 | 100,000 |
| 2015/01/23 | 3,395 | 3,490 | 3,220 | 3,270 | 70,200 |
| 2015/01/22 | 3,330 | 3,360 | 3,270 | 3,325 | 20,500 |
| 2015/01/21 | 3,280 | 3,355 | 3,250 | 3,330 | 39,800 |
| 2015/01/20 | 3,335 | 3,335 | 3,155 | 3,225 | 27,900 |
| 2015/01/19 | 3,300 | 3,340 | 3,185 | 3,280 | 54,700 |
| 2015/01/16 | 3,065 | 3,130 | 3,020 | 3,120 | 29,600 |
| 2015/01/15 | 3,050 | 3,170 | 2,980 | 3,095 | 28,300 |
| 2015/01/14 | 3,050 | 3,050 | 2,950 | 3,005 | 26,600 |
| 2015/01/13 | 3,095 | 3,095 | 3,000 | 3,050 | 18,400 |
| 2015/01/09 | 2,980 | 3,120 | 2,980 | 3,025 | 24,000 |
| 2015/01/08 | 3,045 | 3,220 | 2,900 | 3,040 | 80,500 |
| 2015/01/07 | 3,385 | 3,385 | 3,005 | 3,005 | 130,200 |
| 2015/01/06 | 3,070 | 3,680 | 2,965 | 3,455 | 193,200 |
| 2015/01/05 | 2,970 | 3,150 | 2,960 | 3,140 | 156,200 |