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 |
|---|---|---|---|---|---|
| 2018/12/28 | 1,292 | 1,293 | 1,253 | 1,258 | 38,400 |
| 2018/12/27 | 1,270 | 1,292 | 1,257 | 1,292 | 72,500 |
| 2018/12/26 | 1,232 | 1,271 | 1,227 | 1,233 | 146,500 |
| 2018/12/25 | 1,301 | 1,307 | 1,271 | 1,297 | 252,600 |
| 2018/12/21 | 1,331 | 1,331 | 1,300 | 1,324 | 97,700 |
| 2018/12/20 | 1,371 | 1,372 | 1,334 | 1,335 | 78,800 |
| 2018/12/19 | 1,376 | 1,392 | 1,369 | 1,376 | 50,300 |
| 2018/12/18 | 1,383 | 1,389 | 1,374 | 1,379 | 47,900 |
| 2018/12/17 | 1,407 | 1,408 | 1,385 | 1,389 | 57,200 |
| 2018/12/14 | 1,425 | 1,425 | 1,405 | 1,410 | 44,100 |
| 2018/12/13 | 1,418 | 1,431 | 1,404 | 1,425 | 57,100 |
| 2018/12/12 | 1,394 | 1,415 | 1,392 | 1,404 | 41,600 |
| 2018/12/11 | 1,403 | 1,405 | 1,381 | 1,387 | 55,400 |
| 2018/12/10 | 1,428 | 1,431 | 1,402 | 1,402 | 55,300 |
| 2018/12/07 | 1,462 | 1,472 | 1,438 | 1,440 | 69,500 |
| 2018/12/06 | 1,475 | 1,475 | 1,451 | 1,469 | 45,900 |
| 2018/12/05 | 1,470 | 1,478 | 1,453 | 1,475 | 47,200 |
| 2018/12/04 | 1,500 | 1,503 | 1,474 | 1,481 | 68,000 |
| 2018/12/03 | 1,493 | 1,500 | 1,484 | 1,497 | 89,800 |
| 2018/11/30 | 1,489 | 1,494 | 1,479 | 1,483 | 61,800 |
| 2018/11/29 | 1,469 | 1,490 | 1,454 | 1,481 | 133,300 |
| 2018/11/28 | 1,460 | 1,474 | 1,454 | 1,454 | 41,400 |
| 2018/11/27 | 1,450 | 1,469 | 1,450 | 1,459 | 32,300 |
| 2018/11/26 | 1,469 | 1,470 | 1,443 | 1,445 | 43,400 |
| 2018/11/22 | 1,460 | 1,469 | 1,450 | 1,469 | 21,300 |
| 2018/11/21 | 1,473 | 1,476 | 1,449 | 1,459 | 41,600 |
| 2018/11/20 | 1,477 | 1,477 | 1,463 | 1,477 | 49,900 |
| 2018/11/19 | 1,465 | 1,479 | 1,455 | 1,477 | 53,900 |
| 2018/11/16 | 1,450 | 1,477 | 1,439 | 1,460 | 111,300 |
| 2018/11/15 | 1,426 | 1,459 | 1,425 | 1,453 | 60,900 |
| 2018/11/14 | 1,468 | 1,468 | 1,436 | 1,436 | 44,300 |
| 2018/11/13 | 1,447 | 1,473 | 1,440 | 1,468 | 62,000 |
| 2018/11/12 | 1,460 | 1,475 | 1,430 | 1,472 | 111,800 |
| 2018/11/09 | 1,465 | 1,474 | 1,451 | 1,463 | 50,200 |
| 2018/11/08 | 1,442 | 1,478 | 1,442 | 1,465 | 108,100 |
| 2018/11/07 | 1,426 | 1,459 | 1,426 | 1,442 | 110,300 |
| 2018/11/06 | 1,410 | 1,436 | 1,410 | 1,426 | 67,000 |
| 2018/11/05 | 1,395 | 1,412 | 1,387 | 1,403 | 37,300 |
| 2018/11/02 | 1,413 | 1,428 | 1,384 | 1,400 | 60,000 |
| 2018/11/01 | 1,437 | 1,450 | 1,397 | 1,400 | 167,500 |
| 2018/10/31 | 1,377 | 1,450 | 1,351 | 1,443 | 474,200 |
| 2018/10/30 | 1,278 | 1,308 | 1,272 | 1,290 | 85,300 |
| 2018/10/29 | 1,297 | 1,312 | 1,281 | 1,281 | 39,400 |
| 2018/10/26 | 1,326 | 1,326 | 1,293 | 1,297 | 35,800 |
| 2018/10/25 | 1,300 | 1,312 | 1,296 | 1,304 | 38,800 |
| 2018/10/24 | 1,324 | 1,332 | 1,311 | 1,325 | 22,700 |
| 2018/10/23 | 1,333 | 1,333 | 1,322 | 1,322 | 17,700 |
| 2018/10/22 | 1,324 | 1,340 | 1,321 | 1,334 | 25,300 |
| 2018/10/19 | 1,345 | 1,345 | 1,317 | 1,332 | 32,700 |
| 2018/10/18 | 1,344 | 1,360 | 1,338 | 1,345 | 54,200 |
| 2018/10/17 | 1,330 | 1,342 | 1,315 | 1,332 | 48,800 |
| 2018/10/16 | 1,325 | 1,332 | 1,314 | 1,325 | 32,100 |
| 2018/10/15 | 1,347 | 1,347 | 1,325 | 1,326 | 46,400 |
| 2018/10/12 | 1,312 | 1,342 | 1,312 | 1,334 | 68,800 |
| 2018/10/11 | 1,288 | 1,327 | 1,288 | 1,312 | 59,700 |
| 2018/10/10 | 1,287 | 1,342 | 1,287 | 1,327 | 66,300 |
| 2018/10/09 | 1,302 | 1,302 | 1,274 | 1,278 | 80,500 |
| 2018/10/05 | 1,313 | 1,316 | 1,304 | 1,304 | 48,700 |
| 2018/10/04 | 1,351 | 1,352 | 1,319 | 1,323 | 83,400 |
| 2018/10/03 | 1,369 | 1,369 | 1,350 | 1,351 | 32,700 |
| 2018/10/02 | 1,369 | 1,373 | 1,362 | 1,366 | 29,500 |
| 2018/10/01 | 1,355 | 1,368 | 1,353 | 1,363 | 24,900 |
| 2018/09/28 | 1,345 | 1,370 | 1,345 | 1,357 | 34,900 |
| 2018/09/27 | 1,354 | 1,371 | 1,342 | 1,342 | 46,400 |
| 2018/09/26 | 1,347 | 1,366 | 1,345 | 1,354 | 68,300 |
| 2018/09/25 | 1,332 | 1,347 | 1,326 | 1,345 | 53,600 |
| 2018/09/21 | 1,316 | 1,334 | 1,315 | 1,326 | 51,900 |
| 2018/09/20 | 1,316 | 1,319 | 1,311 | 1,316 | 25,400 |
| 2018/09/19 | 1,315 | 1,320 | 1,312 | 1,312 | 33,300 |
| 2018/09/18 | 1,305 | 1,316 | 1,297 | 1,312 | 42,000 |
| 2018/09/14 | 1,305 | 1,317 | 1,302 | 1,305 | 36,400 |
| 2018/09/13 | 1,295 | 1,313 | 1,295 | 1,303 | 30,400 |
| 2018/09/12 | 1,298 | 1,299 | 1,284 | 1,295 | 24,500 |
| 2018/09/11 | 1,288 | 1,302 | 1,288 | 1,296 | 24,000 |
| 2018/09/10 | 1,273 | 1,288 | 1,273 | 1,285 | 19,000 |
| 2018/09/07 | 1,290 | 1,298 | 1,250 | 1,272 | 67,300 |
| 2018/09/06 | 1,298 | 1,298 | 1,281 | 1,291 | 22,600 |
| 2018/09/05 | 1,286 | 1,303 | 1,283 | 1,298 | 27,300 |
| 2018/09/04 | 1,295 | 1,295 | 1,283 | 1,290 | 16,600 |
| 2018/09/03 | 1,289 | 1,299 | 1,284 | 1,296 | 27,100 |
| 2018/08/31 | 1,303 | 1,303 | 1,286 | 1,286 | 22,100 |
| 2018/08/30 | 1,292 | 1,308 | 1,292 | 1,302 | 39,400 |
| 2018/08/29 | 1,279 | 1,288 | 1,274 | 1,287 | 38,500 |
| 2018/08/28 | 1,278 | 1,278 | 1,265 | 1,273 | 26,200 |
| 2018/08/27 | 1,255 | 1,269 | 1,253 | 1,265 | 33,500 |
| 2018/08/24 | 1,242 | 1,255 | 1,242 | 1,251 | 27,200 |
| 2018/08/23 | 1,233 | 1,244 | 1,233 | 1,244 | 21,800 |
| 2018/08/22 | 1,215 | 1,233 | 1,215 | 1,233 | 13,900 |
| 2018/08/21 | 1,225 | 1,225 | 1,215 | 1,218 | 28,700 |
| 2018/08/20 | 1,238 | 1,240 | 1,229 | 1,234 | 17,200 |
| 2018/08/17 | 1,225 | 1,242 | 1,219 | 1,240 | 28,900 |
| 2018/08/16 | 1,210 | 1,227 | 1,201 | 1,218 | 53,400 |
| 2018/08/15 | 1,225 | 1,229 | 1,210 | 1,210 | 53,300 |
| 2018/08/14 | 1,237 | 1,243 | 1,222 | 1,230 | 37,000 |
| 2018/08/13 | 1,254 | 1,254 | 1,230 | 1,235 | 37,200 |
| 2018/08/10 | 1,258 | 1,258 | 1,243 | 1,255 | 30,000 |
| 2018/08/09 | 1,261 | 1,265 | 1,250 | 1,251 | 21,200 |
| 2018/08/08 | 1,260 | 1,269 | 1,260 | 1,265 | 23,600 |
| 2018/08/07 | 1,254 | 1,265 | 1,250 | 1,265 | 23,300 |
| 2018/08/06 | 1,263 | 1,265 | 1,254 | 1,254 | 22,400 |
| 2018/08/03 | 1,263 | 1,265 | 1,257 | 1,258 | 26,100 |
| 2018/08/02 | 1,265 | 1,280 | 1,260 | 1,263 | 35,600 |
| 2018/08/01 | 1,247 | 1,264 | 1,237 | 1,262 | 55,500 |
| 2018/07/31 | 1,270 | 1,270 | 1,204 | 1,238 | 243,000 |
| 2018/07/30 | 1,288 | 1,290 | 1,277 | 1,289 | 121,500 |
| 2018/07/27 | 1,293 | 1,293 | 1,287 | 1,290 | 31,800 |
| 2018/07/26 | 1,288 | 1,298 | 1,284 | 1,293 | 37,400 |
| 2018/07/25 | 1,285 | 1,293 | 1,280 | 1,287 | 29,000 |
| 2018/07/24 | 1,281 | 1,284 | 1,277 | 1,282 | 24,400 |
| 2018/07/23 | 1,274 | 1,283 | 1,274 | 1,280 | 30,500 |
| 2018/07/20 | 1,279 | 1,286 | 1,271 | 1,274 | 22,300 |
| 2018/07/19 | 1,288 | 1,288 | 1,274 | 1,279 | 23,700 |
| 2018/07/18 | 1,290 | 1,295 | 1,284 | 1,285 | 21,700 |
| 2018/07/17 | 1,272 | 1,286 | 1,272 | 1,279 | 26,400 |
| 2018/07/13 | 1,268 | 1,277 | 1,267 | 1,271 | 26,100 |
| 2018/07/12 | 1,270 | 1,278 | 1,266 | 1,270 | 22,300 |
| 2018/07/11 | 1,287 | 1,288 | 1,266 | 1,266 | 43,400 |
| 2018/07/10 | 1,300 | 1,317 | 1,291 | 1,291 | 48,000 |
| 2018/07/09 | 1,301 | 1,306 | 1,291 | 1,300 | 50,600 |
| 2018/07/06 | 1,265 | 1,315 | 1,260 | 1,307 | 60,700 |
| 2018/07/05 | 1,299 | 1,303 | 1,256 | 1,258 | 63,000 |
| 2018/07/04 | 1,281 | 1,304 | 1,281 | 1,298 | 39,600 |
| 2018/07/03 | 1,292 | 1,308 | 1,275 | 1,291 | 93,600 |
| 2018/07/02 | 1,314 | 1,321 | 1,290 | 1,292 | 92,800 |
| 2018/06/29 | 1,305 | 1,318 | 1,300 | 1,314 | 71,500 |
| 2018/06/28 | 1,324 | 1,324 | 1,300 | 1,305 | 70,600 |
| 2018/06/27 | 1,324 | 1,334 | 1,300 | 1,328 | 250,300 |
| 2018/06/26 | 1,395 | 1,425 | 1,391 | 1,414 | 235,800 |
| 2018/06/25 | 1,400 | 1,400 | 1,388 | 1,391 | 86,300 |
| 2018/06/22 | 1,393 | 1,401 | 1,389 | 1,399 | 51,700 |
| 2018/06/21 | 1,395 | 1,406 | 1,393 | 1,393 | 68,300 |
| 2018/06/20 | 1,403 | 1,415 | 1,381 | 1,395 | 102,900 |
| 2018/06/19 | 1,420 | 1,427 | 1,405 | 1,406 | 97,700 |
| 2018/06/18 | 1,417 | 1,422 | 1,409 | 1,418 | 72,800 |
| 2018/06/15 | 1,415 | 1,423 | 1,406 | 1,413 | 83,100 |
| 2018/06/14 | 1,415 | 1,416 | 1,407 | 1,414 | 59,100 |
| 2018/06/13 | 1,404 | 1,414 | 1,404 | 1,410 | 61,900 |
| 2018/06/12 | 1,398 | 1,407 | 1,393 | 1,400 | 83,200 |
| 2018/06/11 | 1,394 | 1,397 | 1,391 | 1,396 | 53,200 |
| 2018/06/08 | 1,387 | 1,393 | 1,386 | 1,388 | 49,200 |
| 2018/06/07 | 1,390 | 1,393 | 1,385 | 1,388 | 49,500 |
| 2018/06/06 | 1,389 | 1,393 | 1,380 | 1,387 | 49,900 |
| 2018/06/05 | 1,382 | 1,395 | 1,379 | 1,386 | 44,700 |
| 2018/06/04 | 1,379 | 1,389 | 1,374 | 1,382 | 57,900 |
| 2018/06/01 | 1,368 | 1,386 | 1,368 | 1,374 | 54,900 |
| 2018/05/31 | 1,376 | 1,376 | 1,365 | 1,367 | 38,200 |
| 2018/05/30 | 1,368 | 1,376 | 1,360 | 1,366 | 61,900 |
| 2018/05/29 | 1,384 | 1,384 | 1,373 | 1,374 | 49,200 |
| 2018/05/28 | 1,385 | 1,385 | 1,371 | 1,381 | 33,900 |
| 2018/05/25 | 1,373 | 1,380 | 1,366 | 1,370 | 28,600 |
| 2018/05/24 | 1,385 | 1,391 | 1,368 | 1,372 | 62,200 |
| 2018/05/23 | 1,379 | 1,391 | 1,378 | 1,385 | 64,200 |
| 2018/05/22 | 1,371 | 1,383 | 1,371 | 1,379 | 62,700 |
| 2018/05/21 | 1,360 | 1,371 | 1,357 | 1,370 | 38,300 |
| 2018/05/18 | 1,360 | 1,363 | 1,350 | 1,355 | 50,500 |
| 2018/05/17 | 1,361 | 1,362 | 1,354 | 1,360 | 33,800 |
| 2018/05/16 | 1,373 | 1,374 | 1,353 | 1,360 | 54,800 |
| 2018/05/15 | 1,380 | 1,382 | 1,367 | 1,373 | 61,000 |
| 2018/05/14 | 1,374 | 1,384 | 1,366 | 1,380 | 68,100 |
| 2018/05/11 | 1,363 | 1,369 | 1,356 | 1,362 | 42,200 |
| 2018/05/10 | 1,370 | 1,370 | 1,360 | 1,362 | 38,100 |
| 2018/05/09 | 1,360 | 1,372 | 1,356 | 1,368 | 57,200 |
| 2018/05/08 | 1,367 | 1,373 | 1,342 | 1,359 | 83,100 |
| 2018/05/07 | 1,315 | 1,383 | 1,315 | 1,366 | 210,500 |
| 2018/05/02 | 1,300 | 1,335 | 1,265 | 1,311 | 307,700 |
| 2018/05/01 | 1,385 | 1,385 | 1,324 | 1,324 | 215,800 |
| 2018/04/27 | 1,376 | 1,388 | 1,376 | 1,388 | 78,200 |
| 2018/04/26 | 1,373 | 1,377 | 1,364 | 1,376 | 47,000 |
| 2018/04/25 | 1,370 | 1,375 | 1,359 | 1,366 | 70,700 |
| 2018/04/24 | 1,376 | 1,384 | 1,360 | 1,370 | 73,300 |
| 2018/04/23 | 1,349 | 1,364 | 1,344 | 1,363 | 63,400 |
| 2018/04/20 | 1,338 | 1,348 | 1,333 | 1,339 | 39,200 |
| 2018/04/19 | 1,343 | 1,347 | 1,330 | 1,339 | 41,700 |
| 2018/04/18 | 1,339 | 1,348 | 1,334 | 1,343 | 33,300 |
| 2018/04/17 | 1,343 | 1,349 | 1,331 | 1,333 | 41,600 |
| 2018/04/16 | 1,336 | 1,339 | 1,329 | 1,337 | 33,900 |
| 2018/04/13 | 1,358 | 1,358 | 1,333 | 1,336 | 36,900 |
| 2018/04/12 | 1,330 | 1,342 | 1,325 | 1,341 | 29,800 |
| 2018/04/11 | 1,365 | 1,365 | 1,326 | 1,331 | 77,900 |
| 2018/04/10 | 1,371 | 1,371 | 1,348 | 1,358 | 57,700 |
| 2018/04/09 | 1,345 | 1,372 | 1,342 | 1,361 | 65,600 |
| 2018/04/06 | 1,345 | 1,359 | 1,341 | 1,344 | 65,800 |
| 2018/04/05 | 1,333 | 1,344 | 1,323 | 1,337 | 49,200 |
| 2018/04/04 | 1,329 | 1,340 | 1,316 | 1,329 | 69,100 |
| 2018/04/03 | 1,310 | 1,326 | 1,303 | 1,322 | 38,200 |
| 2018/04/02 | 1,341 | 1,348 | 1,315 | 1,315 | 75,100 |
| 2018/03/30 | 1,327 | 1,339 | 1,321 | 1,337 | 85,500 |
| 2018/03/29 | 1,301 | 1,327 | 1,295 | 1,322 | 102,400 |
| 2018/03/28 | 1,253 | 1,291 | 1,253 | 1,290 | 62,400 |
| 2018/03/27 | 1,248 | 1,252 | 1,234 | 1,251 | 49,400 |
| 2018/03/26 | 1,230 | 1,236 | 1,207 | 1,225 | 89,300 |
| 2018/03/23 | 1,250 | 1,256 | 1,236 | 1,238 | 65,400 |
| 2018/03/22 | 1,260 | 1,271 | 1,257 | 1,266 | 40,600 |
| 2018/03/20 | 1,251 | 1,257 | 1,237 | 1,257 | 44,000 |
| 2018/03/19 | 1,273 | 1,273 | 1,251 | 1,262 | 55,800 |
| 2018/03/16 | 1,272 | 1,278 | 1,270 | 1,276 | 30,200 |
| 2018/03/15 | 1,275 | 1,285 | 1,268 | 1,271 | 48,600 |
| 2018/03/14 | 1,245 | 1,266 | 1,243 | 1,263 | 44,000 |
| 2018/03/13 | 1,225 | 1,250 | 1,220 | 1,250 | 82,100 |
| 2018/03/12 | 1,235 | 1,237 | 1,222 | 1,228 | 75,100 |
| 2018/03/09 | 1,248 | 1,251 | 1,224 | 1,231 | 98,200 |
| 2018/03/08 | 1,244 | 1,253 | 1,239 | 1,243 | 43,900 |
| 2018/03/07 | 1,253 | 1,262 | 1,238 | 1,241 | 83,600 |
| 2018/03/06 | 1,245 | 1,254 | 1,239 | 1,249 | 94,300 |
| 2018/03/05 | 1,270 | 1,275 | 1,237 | 1,242 | 134,100 |
| 2018/03/02 | 1,282 | 1,282 | 1,267 | 1,276 | 81,100 |
| 2018/03/01 | 1,298 | 1,305 | 1,291 | 1,292 | 68,300 |
| 2018/02/28 | 1,291 | 1,309 | 1,286 | 1,296 | 98,200 |
| 2018/02/27 | 1,299 | 1,302 | 1,282 | 1,291 | 60,800 |
| 2018/02/26 | 1,286 | 1,295 | 1,272 | 1,290 | 49,400 |
| 2018/02/23 | 1,283 | 1,290 | 1,263 | 1,272 | 63,300 |
| 2018/02/22 | 1,292 | 1,293 | 1,258 | 1,272 | 143,600 |
| 2018/02/21 | 1,316 | 1,320 | 1,290 | 1,297 | 193,700 |
| 2018/02/20 | 1,326 | 1,329 | 1,314 | 1,321 | 109,900 |
| 2018/02/19 | 1,315 | 1,331 | 1,315 | 1,330 | 108,400 |
| 2018/02/16 | 1,355 | 1,372 | 1,306 | 1,310 | 290,300 |
| 2018/02/15 | 1,397 | 1,397 | 1,365 | 1,372 | 49,700 |
| 2018/02/14 | 1,395 | 1,405 | 1,368 | 1,383 | 105,200 |
| 2018/02/13 | 1,400 | 1,405 | 1,385 | 1,388 | 76,500 |
| 2018/02/09 | 1,340 | 1,382 | 1,340 | 1,382 | 79,200 |
| 2018/02/08 | 1,370 | 1,396 | 1,370 | 1,390 | 64,600 |
| 2018/02/07 | 1,393 | 1,411 | 1,361 | 1,361 | 105,500 |
| 2018/02/06 | 1,350 | 1,366 | 1,302 | 1,336 | 214,200 |
| 2018/02/05 | 1,412 | 1,414 | 1,398 | 1,401 | 130,700 |
| 2018/02/02 | 1,429 | 1,429 | 1,412 | 1,423 | 42,600 |
| 2018/02/01 | 1,408 | 1,425 | 1,408 | 1,424 | 59,200 |
| 2018/01/31 | 1,415 | 1,421 | 1,405 | 1,406 | 71,600 |
| 2018/01/30 | 1,440 | 1,449 | 1,413 | 1,413 | 65,500 |
| 2018/01/29 | 1,441 | 1,449 | 1,436 | 1,437 | 42,300 |
| 2018/01/26 | 1,446 | 1,453 | 1,442 | 1,443 | 31,800 |
| 2018/01/25 | 1,450 | 1,453 | 1,441 | 1,446 | 51,000 |
| 2018/01/24 | 1,445 | 1,459 | 1,440 | 1,455 | 84,300 |
| 2018/01/23 | 1,430 | 1,443 | 1,428 | 1,439 | 54,700 |
| 2018/01/22 | 1,416 | 1,424 | 1,412 | 1,421 | 42,300 |
| 2018/01/19 | 1,410 | 1,417 | 1,409 | 1,412 | 42,200 |
| 2018/01/18 | 1,422 | 1,424 | 1,402 | 1,405 | 101,700 |
| 2018/01/17 | 1,441 | 1,443 | 1,420 | 1,421 | 82,300 |
| 2018/01/16 | 1,441 | 1,454 | 1,437 | 1,441 | 107,500 |
| 2018/01/15 | 1,420 | 1,441 | 1,413 | 1,433 | 111,900 |
| 2018/01/12 | 1,411 | 1,423 | 1,405 | 1,406 | 84,000 |
| 2018/01/11 | 1,420 | 1,425 | 1,409 | 1,411 | 62,200 |
| 2018/01/10 | 1,431 | 1,437 | 1,416 | 1,417 | 99,000 |
| 2018/01/09 | 1,440 | 1,440 | 1,425 | 1,426 | 84,800 |
| 2018/01/05 | 1,448 | 1,454 | 1,436 | 1,440 | 69,100 |
| 2018/01/04 | 1,448 | 1,452 | 1,435 | 1,449 | 66,700 |