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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,468 | 1,468 | 1,442 | 1,446 | 79,400 |
| 2017/12/28 | 1,483 | 1,487 | 1,470 | 1,472 | 117,100 |
| 2017/12/27 | 1,424 | 1,483 | 1,424 | 1,472 | 369,600 |
| 2017/12/26 | 1,503 | 1,503 | 1,470 | 1,470 | 516,100 |
| 2017/12/25 | 1,515 | 1,515 | 1,500 | 1,503 | 178,500 |
| 2017/12/22 | 1,500 | 1,518 | 1,499 | 1,516 | 124,600 |
| 2017/12/21 | 1,491 | 1,499 | 1,480 | 1,499 | 108,300 |
| 2017/12/20 | 1,506 | 1,508 | 1,489 | 1,492 | 132,200 |
| 2017/12/19 | 1,516 | 1,516 | 1,505 | 1,505 | 49,300 |
| 2017/12/18 | 1,537 | 1,537 | 1,509 | 1,510 | 111,900 |
| 2017/12/15 | 1,537 | 1,539 | 1,526 | 1,532 | 65,100 |
| 2017/12/14 | 1,540 | 1,543 | 1,531 | 1,536 | 61,100 |
| 2017/12/13 | 1,537 | 1,553 | 1,530 | 1,537 | 117,000 |
| 2017/12/12 | 1,543 | 1,543 | 1,528 | 1,533 | 73,600 |
| 2017/12/11 | 1,511 | 1,541 | 1,504 | 1,539 | 200,300 |
| 2017/12/08 | 1,501 | 1,519 | 1,499 | 1,505 | 81,900 |
| 2017/12/07 | 1,503 | 1,511 | 1,492 | 1,506 | 103,400 |
| 2017/12/06 | 1,498 | 1,515 | 1,492 | 1,498 | 123,900 |
| 2017/12/05 | 1,497 | 1,500 | 1,485 | 1,492 | 97,100 |
| 2017/12/04 | 1,519 | 1,522 | 1,497 | 1,498 | 105,800 |
| 2017/12/01 | 1,501 | 1,537 | 1,493 | 1,518 | 258,900 |
| 2017/11/30 | 1,504 | 1,507 | 1,467 | 1,491 | 152,800 |
| 2017/11/29 | 1,494 | 1,523 | 1,486 | 1,504 | 196,600 |
| 2017/11/28 | 1,471 | 1,495 | 1,470 | 1,478 | 151,500 |
| 2017/11/27 | 1,458 | 1,471 | 1,453 | 1,467 | 138,000 |
| 2017/11/24 | 1,431 | 1,448 | 1,430 | 1,444 | 123,500 |
| 2017/11/22 | 1,440 | 1,440 | 1,421 | 1,425 | 84,500 |
| 2017/11/21 | 1,427 | 1,439 | 1,417 | 1,434 | 107,700 |
| 2017/11/20 | 1,415 | 1,425 | 1,405 | 1,421 | 74,200 |
| 2017/11/17 | 1,405 | 1,414 | 1,402 | 1,411 | 76,000 |
| 2017/11/16 | 1,385 | 1,401 | 1,380 | 1,394 | 64,900 |
| 2017/11/15 | 1,415 | 1,415 | 1,384 | 1,387 | 186,300 |
| 2017/11/14 | 1,415 | 1,415 | 1,408 | 1,408 | 96,700 |
| 2017/11/13 | 1,429 | 1,429 | 1,412 | 1,416 | 94,800 |
| 2017/11/10 | 1,415 | 1,424 | 1,413 | 1,422 | 132,300 |
| 2017/11/09 | 1,433 | 1,440 | 1,417 | 1,425 | 165,900 |
| 2017/11/08 | 1,434 | 1,437 | 1,423 | 1,432 | 96,000 |
| 2017/11/07 | 1,435 | 1,436 | 1,425 | 1,434 | 99,000 |
| 2017/11/06 | 1,448 | 1,448 | 1,423 | 1,427 | 125,300 |
| 2017/11/02 | 1,405 | 1,423 | 1,401 | 1,422 | 181,700 |
| 2017/11/01 | 1,434 | 1,438 | 1,400 | 1,405 | 594,500 |
| 2017/10/31 | 1,530 | 1,530 | 1,431 | 1,459 | 554,800 |
| 2017/10/30 | 1,530 | 1,538 | 1,526 | 1,536 | 86,100 |
| 2017/10/27 | 1,517 | 1,523 | 1,512 | 1,520 | 52,200 |
| 2017/10/26 | 1,508 | 1,516 | 1,502 | 1,509 | 44,700 |
| 2017/10/25 | 1,511 | 1,512 | 1,496 | 1,499 | 44,500 |
| 2017/10/24 | 1,495 | 1,519 | 1,495 | 1,503 | 57,500 |
| 2017/10/23 | 1,502 | 1,505 | 1,488 | 1,500 | 48,000 |
| 2017/10/20 | 1,491 | 1,493 | 1,481 | 1,485 | 38,600 |
| 2017/10/19 | 1,506 | 1,506 | 1,486 | 1,489 | 50,300 |
| 2017/10/18 | 1,505 | 1,510 | 1,497 | 1,498 | 37,200 |
| 2017/10/17 | 1,521 | 1,521 | 1,492 | 1,504 | 64,600 |
| 2017/10/16 | 1,500 | 1,543 | 1,496 | 1,513 | 146,100 |
| 2017/10/13 | 1,505 | 1,508 | 1,492 | 1,495 | 62,700 |
| 2017/10/12 | 1,491 | 1,503 | 1,491 | 1,501 | 42,200 |
| 2017/10/11 | 1,486 | 1,491 | 1,477 | 1,487 | 27,400 |
| 2017/10/10 | 1,477 | 1,488 | 1,474 | 1,486 | 32,500 |
| 2017/10/06 | 1,493 | 1,493 | 1,472 | 1,477 | 46,900 |
| 2017/10/05 | 1,501 | 1,504 | 1,482 | 1,486 | 64,600 |
| 2017/10/04 | 1,500 | 1,513 | 1,476 | 1,509 | 112,900 |
| 2017/10/03 | 1,495 | 1,508 | 1,490 | 1,499 | 79,600 |
| 2017/10/02 | 1,492 | 1,495 | 1,473 | 1,486 | 51,100 |
| 2017/09/29 | 1,477 | 1,506 | 1,475 | 1,484 | 56,900 |
| 2017/09/28 | 1,446 | 1,474 | 1,442 | 1,469 | 63,200 |
| 2017/09/27 | 1,434 | 1,442 | 1,423 | 1,442 | 58,200 |
| 2017/09/26 | 1,440 | 1,440 | 1,422 | 1,429 | 42,900 |
| 2017/09/25 | 1,420 | 1,445 | 1,413 | 1,424 | 64,600 |
| 2017/09/22 | 1,422 | 1,422 | 1,404 | 1,407 | 52,100 |
| 2017/09/21 | 1,427 | 1,434 | 1,416 | 1,417 | 39,900 |
| 2017/09/20 | 1,414 | 1,437 | 1,414 | 1,424 | 43,700 |
| 2017/09/19 | 1,426 | 1,430 | 1,406 | 1,414 | 73,900 |
| 2017/09/15 | 1,430 | 1,439 | 1,418 | 1,420 | 43,900 |
| 2017/09/14 | 1,446 | 1,457 | 1,428 | 1,431 | 70,900 |
| 2017/09/13 | 1,419 | 1,440 | 1,414 | 1,434 | 60,700 |
| 2017/09/12 | 1,417 | 1,420 | 1,405 | 1,414 | 38,900 |
| 2017/09/11 | 1,400 | 1,413 | 1,400 | 1,405 | 38,200 |
| 2017/09/08 | 1,403 | 1,403 | 1,384 | 1,393 | 50,200 |
| 2017/09/07 | 1,408 | 1,418 | 1,389 | 1,402 | 53,700 |
| 2017/09/06 | 1,389 | 1,399 | 1,374 | 1,398 | 61,200 |
| 2017/09/05 | 1,416 | 1,438 | 1,391 | 1,397 | 92,500 |
| 2017/09/04 | 1,418 | 1,425 | 1,396 | 1,416 | 78,600 |
| 2017/09/01 | 1,427 | 1,427 | 1,407 | 1,419 | 41,800 |
| 2017/08/31 | 1,417 | 1,427 | 1,407 | 1,415 | 38,600 |
| 2017/08/30 | 1,439 | 1,439 | 1,404 | 1,417 | 45,400 |
| 2017/08/29 | 1,436 | 1,438 | 1,410 | 1,416 | 49,600 |
| 2017/08/28 | 1,438 | 1,448 | 1,428 | 1,436 | 24,400 |
| 2017/08/25 | 1,437 | 1,437 | 1,418 | 1,423 | 37,700 |
| 2017/08/24 | 1,460 | 1,460 | 1,423 | 1,425 | 80,900 |
| 2017/08/23 | 1,480 | 1,482 | 1,458 | 1,461 | 38,600 |
| 2017/08/22 | 1,465 | 1,488 | 1,462 | 1,465 | 67,300 |
| 2017/08/21 | 1,484 | 1,485 | 1,458 | 1,465 | 43,600 |
| 2017/08/18 | 1,478 | 1,479 | 1,451 | 1,470 | 76,800 |
| 2017/08/17 | 1,499 | 1,500 | 1,486 | 1,496 | 29,800 |
| 2017/08/16 | 1,499 | 1,510 | 1,482 | 1,495 | 44,800 |
| 2017/08/15 | 1,488 | 1,503 | 1,481 | 1,493 | 60,200 |
| 2017/08/14 | 1,462 | 1,476 | 1,453 | 1,462 | 94,000 |
| 2017/08/10 | 1,487 | 1,507 | 1,480 | 1,492 | 42,900 |
| 2017/08/09 | 1,502 | 1,509 | 1,471 | 1,487 | 87,300 |
| 2017/08/08 | 1,540 | 1,549 | 1,503 | 1,510 | 92,400 |
| 2017/08/07 | 1,520 | 1,570 | 1,516 | 1,541 | 267,200 |
| 2017/08/04 | 1,470 | 1,484 | 1,451 | 1,471 | 68,200 |
| 2017/08/03 | 1,464 | 1,472 | 1,453 | 1,455 | 46,100 |
| 2017/08/02 | 1,445 | 1,464 | 1,444 | 1,456 | 43,400 |
| 2017/08/01 | 1,465 | 1,470 | 1,430 | 1,443 | 94,600 |
| 2017/07/31 | 1,452 | 1,476 | 1,450 | 1,472 | 104,000 |
| 2017/07/28 | 1,497 | 1,497 | 1,447 | 1,447 | 247,400 |
| 2017/07/27 | 1,505 | 1,523 | 1,493 | 1,500 | 73,000 |
| 2017/07/26 | 1,505 | 1,514 | 1,497 | 1,502 | 74,600 |
| 2017/07/25 | 1,491 | 1,505 | 1,468 | 1,501 | 82,700 |
| 2017/07/24 | 1,455 | 1,499 | 1,451 | 1,498 | 186,000 |
| 2017/07/21 | 1,422 | 1,446 | 1,414 | 1,445 | 73,700 |
| 2017/07/20 | 1,425 | 1,437 | 1,420 | 1,432 | 51,600 |
| 2017/07/19 | 1,452 | 1,454 | 1,414 | 1,425 | 156,400 |
| 2017/07/18 | 1,430 | 1,470 | 1,425 | 1,470 | 134,600 |
| 2017/07/14 | 1,440 | 1,444 | 1,414 | 1,427 | 78,700 |
| 2017/07/13 | 1,424 | 1,436 | 1,416 | 1,436 | 94,400 |
| 2017/07/12 | 1,407 | 1,438 | 1,405 | 1,435 | 129,400 |
| 2017/07/11 | 1,391 | 1,406 | 1,382 | 1,397 | 110,100 |
| 2017/07/10 | 1,383 | 1,398 | 1,380 | 1,391 | 78,500 |
| 2017/07/07 | 1,380 | 1,392 | 1,369 | 1,381 | 89,900 |
| 2017/07/06 | 1,400 | 1,401 | 1,382 | 1,388 | 85,800 |
| 2017/07/05 | 1,387 | 1,403 | 1,368 | 1,398 | 126,200 |
| 2017/07/04 | 1,433 | 1,433 | 1,390 | 1,398 | 142,100 |
| 2017/07/03 | 1,424 | 1,435 | 1,406 | 1,435 | 103,200 |
| 2017/06/30 | 1,435 | 1,437 | 1,411 | 1,428 | 101,800 |
| 2017/06/29 | 1,467 | 1,471 | 1,437 | 1,445 | 145,900 |
| 2017/06/28 | 1,512 | 1,518 | 1,467 | 1,467 | 333,500 |
| 2017/06/27 | 1,559 | 1,560 | 1,532 | 1,543 | 407,700 |
| 2017/06/26 | 1,530 | 1,559 | 1,523 | 1,554 | 200,300 |
| 2017/06/23 | 1,527 | 1,532 | 1,520 | 1,532 | 132,400 |
| 2017/06/22 | 1,535 | 1,537 | 1,525 | 1,533 | 84,500 |
| 2017/06/21 | 1,542 | 1,544 | 1,522 | 1,540 | 100,800 |
| 2017/06/20 | 1,555 | 1,565 | 1,541 | 1,541 | 112,000 |
| 2017/06/19 | 1,539 | 1,564 | 1,539 | 1,550 | 115,100 |
| 2017/06/16 | 1,540 | 1,546 | 1,534 | 1,539 | 47,000 |
| 2017/06/15 | 1,535 | 1,561 | 1,535 | 1,543 | 73,700 |
| 2017/06/14 | 1,564 | 1,571 | 1,544 | 1,544 | 80,300 |
| 2017/06/13 | 1,537 | 1,573 | 1,537 | 1,559 | 116,500 |
| 2017/06/12 | 1,538 | 1,544 | 1,515 | 1,543 | 95,500 |
| 2017/06/09 | 1,537 | 1,555 | 1,537 | 1,541 | 47,700 |
| 2017/06/08 | 1,555 | 1,558 | 1,532 | 1,535 | 98,200 |
| 2017/06/07 | 1,530 | 1,567 | 1,530 | 1,559 | 100,700 |
| 2017/06/06 | 1,542 | 1,552 | 1,523 | 1,526 | 76,600 |
| 2017/06/05 | 1,537 | 1,548 | 1,511 | 1,535 | 187,500 |
| 2017/06/02 | 1,569 | 1,574 | 1,554 | 1,561 | 71,100 |
| 2017/06/01 | 1,575 | 1,583 | 1,548 | 1,570 | 113,500 |
| 2017/05/31 | 1,545 | 1,576 | 1,540 | 1,567 | 79,300 |
| 2017/05/30 | 1,571 | 1,589 | 1,531 | 1,544 | 154,500 |
| 2017/05/29 | 1,553 | 1,610 | 1,545 | 1,588 | 199,900 |
| 2017/05/26 | 1,536 | 1,573 | 1,530 | 1,543 | 134,700 |
| 2017/05/25 | 1,540 | 1,556 | 1,520 | 1,536 | 141,300 |
| 2017/05/24 | 1,530 | 1,550 | 1,503 | 1,541 | 198,100 |
| 2017/05/23 | 1,499 | 1,550 | 1,492 | 1,543 | 441,000 |
| 2017/05/22 | 1,470 | 1,528 | 1,452 | 1,470 | 507,100 |
| 2017/05/19 | 1,328 | 1,366 | 1,327 | 1,350 | 116,800 |
| 2017/05/18 | 1,300 | 1,333 | 1,300 | 1,329 | 111,800 |
| 2017/05/17 | 1,280 | 1,347 | 1,279 | 1,326 | 229,700 |
| 2017/05/16 | 1,220 | 1,278 | 1,217 | 1,278 | 248,100 |
| 2017/05/15 | 1,204 | 1,211 | 1,199 | 1,203 | 53,000 |
| 2017/05/12 | 1,199 | 1,204 | 1,186 | 1,204 | 73,600 |
| 2017/05/11 | 1,205 | 1,206 | 1,190 | 1,198 | 55,500 |
| 2017/05/10 | 1,198 | 1,202 | 1,193 | 1,198 | 78,700 |
| 2017/05/09 | 1,199 | 1,206 | 1,190 | 1,198 | 71,700 |
| 2017/05/08 | 1,174 | 1,191 | 1,173 | 1,190 | 82,000 |
| 2017/05/02 | 1,180 | 1,187 | 1,166 | 1,168 | 140,000 |
| 2017/05/01 | 1,198 | 1,198 | 1,181 | 1,181 | 48,500 |
| 2017/04/28 | 1,219 | 1,219 | 1,185 | 1,192 | 80,000 |
| 2017/04/27 | 1,201 | 1,219 | 1,201 | 1,218 | 46,500 |
| 2017/04/26 | 1,202 | 1,203 | 1,196 | 1,200 | 45,800 |
| 2017/04/25 | 1,195 | 1,208 | 1,188 | 1,196 | 70,800 |
| 2017/04/24 | 1,191 | 1,196 | 1,182 | 1,191 | 47,000 |
| 2017/04/21 | 1,186 | 1,190 | 1,177 | 1,189 | 34,600 |
| 2017/04/20 | 1,180 | 1,186 | 1,172 | 1,183 | 37,400 |
| 2017/04/19 | 1,170 | 1,178 | 1,168 | 1,169 | 27,900 |
| 2017/04/18 | 1,175 | 1,189 | 1,167 | 1,170 | 52,300 |
| 2017/04/17 | 1,146 | 1,171 | 1,146 | 1,166 | 33,000 |
| 2017/04/14 | 1,176 | 1,176 | 1,146 | 1,149 | 54,300 |
| 2017/04/13 | 1,151 | 1,180 | 1,149 | 1,166 | 49,900 |
| 2017/04/12 | 1,166 | 1,166 | 1,143 | 1,155 | 61,100 |
| 2017/04/11 | 1,158 | 1,182 | 1,158 | 1,170 | 45,900 |
| 2017/04/10 | 1,161 | 1,179 | 1,159 | 1,160 | 35,800 |
| 2017/04/07 | 1,178 | 1,189 | 1,152 | 1,152 | 84,700 |
| 2017/04/06 | 1,199 | 1,199 | 1,168 | 1,172 | 45,200 |
| 2017/04/05 | 1,191 | 1,207 | 1,188 | 1,195 | 41,400 |
| 2017/04/04 | 1,184 | 1,218 | 1,184 | 1,194 | 63,200 |
| 2017/04/03 | 1,197 | 1,197 | 1,184 | 1,186 | 43,200 |
| 2017/03/31 | 1,184 | 1,210 | 1,176 | 1,200 | 52,700 |
| 2017/03/30 | 1,198 | 1,198 | 1,183 | 1,184 | 35,500 |
| 2017/03/29 | 1,209 | 1,209 | 1,196 | 1,203 | 32,500 |
| 2017/03/28 | 1,198 | 1,212 | 1,186 | 1,210 | 52,400 |
| 2017/03/27 | 1,213 | 1,215 | 1,193 | 1,193 | 44,600 |
| 2017/03/24 | 1,198 | 1,212 | 1,192 | 1,212 | 25,500 |
| 2017/03/23 | 1,217 | 1,217 | 1,186 | 1,192 | 30,900 |
| 2017/03/22 | 1,208 | 1,223 | 1,202 | 1,202 | 47,500 |
| 2017/03/21 | 1,215 | 1,237 | 1,209 | 1,231 | 70,000 |
| 2017/03/17 | 1,229 | 1,231 | 1,212 | 1,215 | 63,900 |
| 2017/03/16 | 1,168 | 1,235 | 1,168 | 1,233 | 203,900 |
| 2017/03/15 | 1,193 | 1,193 | 1,160 | 1,166 | 87,300 |
| 2017/03/14 | 1,156 | 1,210 | 1,150 | 1,193 | 187,500 |
| 2017/03/13 | 1,110 | 1,155 | 1,110 | 1,148 | 135,300 |
| 2017/03/10 | 1,129 | 1,129 | 1,098 | 1,101 | 57,100 |
| 2017/03/09 | 1,100 | 1,110 | 1,095 | 1,099 | 48,000 |
| 2017/03/08 | 1,093 | 1,098 | 1,080 | 1,098 | 46,100 |
| 2017/03/07 | 1,070 | 1,092 | 1,069 | 1,091 | 61,600 |
| 2017/03/06 | 1,065 | 1,069 | 1,059 | 1,065 | 21,200 |
| 2017/03/03 | 1,068 | 1,068 | 1,055 | 1,059 | 21,600 |
| 2017/03/02 | 1,064 | 1,072 | 1,060 | 1,060 | 22,500 |
| 2017/03/01 | 1,070 | 1,070 | 1,052 | 1,054 | 42,900 |
| 2017/02/28 | 1,071 | 1,078 | 1,064 | 1,065 | 40,500 |
| 2017/02/27 | 1,038 | 1,066 | 1,038 | 1,066 | 58,800 |
| 2017/02/24 | 1,029 | 1,043 | 1,028 | 1,036 | 25,700 |
| 2017/02/23 | 1,030 | 1,034 | 1,028 | 1,029 | 29,500 |
| 2017/02/22 | 1,046 | 1,046 | 1,029 | 1,030 | 33,600 |
| 2017/02/21 | 1,032 | 1,048 | 1,031 | 1,041 | 35,400 |
| 2017/02/20 | 1,023 | 1,033 | 1,023 | 1,032 | 24,900 |
| 2017/02/17 | 1,040 | 1,043 | 1,024 | 1,028 | 61,800 |
| 2017/02/16 | 1,043 | 1,050 | 1,035 | 1,039 | 69,900 |
| 2017/02/15 | 1,106 | 1,107 | 1,040 | 1,047 | 159,200 |
| 2017/02/14 | 1,104 | 1,106 | 1,095 | 1,100 | 28,400 |
| 2017/02/13 | 1,091 | 1,104 | 1,086 | 1,095 | 47,500 |
| 2017/02/10 | 1,099 | 1,105 | 1,082 | 1,089 | 38,000 |
| 2017/02/09 | 1,093 | 1,094 | 1,078 | 1,080 | 22,400 |
| 2017/02/08 | 1,061 | 1,095 | 1,060 | 1,095 | 37,600 |
| 2017/02/07 | 1,059 | 1,065 | 1,053 | 1,062 | 19,100 |
| 2017/02/06 | 1,057 | 1,064 | 1,052 | 1,057 | 40,000 |
| 2017/02/03 | 1,070 | 1,073 | 1,056 | 1,056 | 32,700 |
| 2017/02/02 | 1,076 | 1,079 | 1,065 | 1,067 | 35,800 |
| 2017/02/01 | 1,076 | 1,078 | 1,072 | 1,076 | 21,500 |
| 2017/01/31 | 1,080 | 1,081 | 1,073 | 1,076 | 32,300 |
| 2017/01/30 | 1,079 | 1,085 | 1,075 | 1,078 | 23,600 |
| 2017/01/27 | 1,080 | 1,080 | 1,072 | 1,074 | 23,800 |
| 2017/01/26 | 1,087 | 1,087 | 1,070 | 1,074 | 31,500 |
| 2017/01/25 | 1,090 | 1,097 | 1,071 | 1,078 | 39,800 |
| 2017/01/24 | 1,080 | 1,086 | 1,075 | 1,080 | 25,600 |
| 2017/01/23 | 1,093 | 1,093 | 1,071 | 1,078 | 37,600 |
| 2017/01/20 | 1,091 | 1,091 | 1,079 | 1,088 | 23,900 |
| 2017/01/19 | 1,095 | 1,098 | 1,087 | 1,091 | 33,400 |
| 2017/01/18 | 1,061 | 1,093 | 1,052 | 1,090 | 79,900 |
| 2017/01/17 | 1,108 | 1,111 | 1,073 | 1,076 | 82,300 |
| 2017/01/16 | 1,131 | 1,132 | 1,108 | 1,108 | 40,300 |
| 2017/01/13 | 1,120 | 1,131 | 1,115 | 1,125 | 36,100 |
| 2017/01/12 | 1,140 | 1,142 | 1,119 | 1,119 | 53,900 |
| 2017/01/11 | 1,147 | 1,151 | 1,137 | 1,142 | 40,300 |
| 2017/01/10 | 1,155 | 1,159 | 1,145 | 1,148 | 55,000 |
| 2017/01/06 | 1,153 | 1,158 | 1,151 | 1,154 | 52,000 |
| 2017/01/05 | 1,151 | 1,167 | 1,151 | 1,153 | 51,200 |
| 2017/01/04 | 1,130 | 1,155 | 1,130 | 1,147 | 68,700 |