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 |
|---|---|---|---|---|---|
| 2019/12/30 | 1,316 | 1,317 | 1,289 | 1,290 | 152,300 |
| 2019/12/27 | 1,331 | 1,337 | 1,310 | 1,317 | 339,100 |
| 2019/12/26 | 1,343 | 1,357 | 1,333 | 1,352 | 555,300 |
| 2019/12/25 | 1,350 | 1,356 | 1,345 | 1,345 | 152,500 |
| 2019/12/24 | 1,358 | 1,358 | 1,331 | 1,350 | 262,400 |
| 2019/12/23 | 1,376 | 1,377 | 1,345 | 1,362 | 196,000 |
| 2019/12/20 | 1,376 | 1,382 | 1,368 | 1,380 | 106,600 |
| 2019/12/19 | 1,370 | 1,378 | 1,365 | 1,372 | 70,200 |
| 2019/12/18 | 1,388 | 1,388 | 1,362 | 1,375 | 107,600 |
| 2019/12/17 | 1,368 | 1,382 | 1,362 | 1,382 | 106,000 |
| 2019/12/16 | 1,348 | 1,368 | 1,344 | 1,363 | 110,300 |
| 2019/12/13 | 1,388 | 1,389 | 1,343 | 1,356 | 215,900 |
| 2019/12/12 | 1,405 | 1,406 | 1,376 | 1,376 | 140,200 |
| 2019/12/11 | 1,394 | 1,407 | 1,391 | 1,400 | 132,900 |
| 2019/12/10 | 1,375 | 1,398 | 1,375 | 1,394 | 173,800 |
| 2019/12/09 | 1,381 | 1,387 | 1,366 | 1,367 | 135,800 |
| 2019/12/06 | 1,359 | 1,370 | 1,350 | 1,365 | 138,400 |
| 2019/12/05 | 1,363 | 1,367 | 1,344 | 1,348 | 131,500 |
| 2019/12/04 | 1,342 | 1,356 | 1,336 | 1,354 | 129,400 |
| 2019/12/03 | 1,346 | 1,354 | 1,331 | 1,351 | 163,000 |
| 2019/12/02 | 1,347 | 1,357 | 1,345 | 1,353 | 129,300 |
| 2019/11/29 | 1,340 | 1,345 | 1,333 | 1,336 | 102,300 |
| 2019/11/28 | 1,340 | 1,342 | 1,301 | 1,335 | 182,800 |
| 2019/11/27 | 1,314 | 1,349 | 1,314 | 1,340 | 213,200 |
| 2019/11/26 | 1,293 | 1,316 | 1,292 | 1,313 | 213,400 |
| 2019/11/25 | 1,282 | 1,289 | 1,276 | 1,280 | 98,000 |
| 2019/11/22 | 1,275 | 1,278 | 1,268 | 1,274 | 123,000 |
| 2019/11/21 | 1,261 | 1,272 | 1,250 | 1,270 | 194,900 |
| 2019/11/20 | 1,250 | 1,256 | 1,243 | 1,253 | 75,900 |
| 2019/11/19 | 1,264 | 1,264 | 1,243 | 1,247 | 236,600 |
| 2019/11/18 | 1,285 | 1,285 | 1,262 | 1,270 | 163,000 |
| 2019/11/15 | 1,268 | 1,291 | 1,267 | 1,281 | 141,200 |
| 2019/11/14 | 1,279 | 1,284 | 1,255 | 1,263 | 137,400 |
| 2019/11/13 | 1,278 | 1,279 | 1,265 | 1,273 | 124,400 |
| 2019/11/12 | 1,267 | 1,274 | 1,258 | 1,273 | 130,300 |
| 2019/11/11 | 1,243 | 1,263 | 1,241 | 1,258 | 176,400 |
| 2019/11/08 | 1,245 | 1,257 | 1,231 | 1,231 | 156,200 |
| 2019/11/07 | 1,214 | 1,236 | 1,208 | 1,235 | 183,600 |
| 2019/11/06 | 1,214 | 1,217 | 1,206 | 1,214 | 101,000 |
| 2019/11/05 | 1,206 | 1,218 | 1,200 | 1,214 | 214,500 |
| 2019/11/01 | 1,203 | 1,218 | 1,185 | 1,190 | 286,100 |
| 2019/10/31 | 1,250 | 1,285 | 1,196 | 1,206 | 542,900 |
| 2019/10/30 | 1,207 | 1,240 | 1,191 | 1,240 | 457,200 |
| 2019/10/29 | 1,215 | 1,219 | 1,203 | 1,205 | 145,500 |
| 2019/10/28 | 1,209 | 1,226 | 1,201 | 1,209 | 138,500 |
| 2019/10/25 | 1,200 | 1,207 | 1,197 | 1,200 | 85,900 |
| 2019/10/24 | 1,217 | 1,217 | 1,194 | 1,197 | 136,500 |
| 2019/10/23 | 1,190 | 1,208 | 1,190 | 1,208 | 173,300 |
| 2019/10/21 | 1,183 | 1,189 | 1,177 | 1,184 | 78,000 |
| 2019/10/18 | 1,182 | 1,191 | 1,177 | 1,178 | 89,800 |
| 2019/10/17 | 1,179 | 1,187 | 1,177 | 1,181 | 63,800 |
| 2019/10/16 | 1,185 | 1,191 | 1,173 | 1,178 | 129,000 |
| 2019/10/15 | 1,182 | 1,185 | 1,171 | 1,178 | 122,400 |
| 2019/10/11 | 1,187 | 1,188 | 1,168 | 1,174 | 135,600 |
| 2019/10/10 | 1,196 | 1,200 | 1,175 | 1,181 | 194,000 |
| 2019/10/09 | 1,190 | 1,199 | 1,186 | 1,196 | 130,400 |
| 2019/10/08 | 1,191 | 1,198 | 1,182 | 1,186 | 182,700 |
| 2019/10/07 | 1,195 | 1,203 | 1,185 | 1,194 | 179,800 |
| 2019/10/04 | 1,172 | 1,182 | 1,168 | 1,182 | 163,700 |
| 2019/10/03 | 1,169 | 1,172 | 1,161 | 1,171 | 108,300 |
| 2019/10/02 | 1,159 | 1,184 | 1,154 | 1,176 | 321,300 |
| 2019/10/01 | 1,147 | 1,165 | 1,147 | 1,160 | 224,800 |
| 2019/09/30 | 1,160 | 1,164 | 1,145 | 1,147 | 254,800 |
| 2019/09/27 | 1,157 | 1,164 | 1,151 | 1,157 | 253,200 |
| 2019/09/26 | 1,158 | 1,166 | 1,153 | 1,157 | 298,100 |
| 2019/09/25 | 1,165 | 1,165 | 1,153 | 1,163 | 186,100 |
| 2019/09/24 | 1,152 | 1,171 | 1,152 | 1,170 | 283,100 |
| 2019/09/20 | 1,152 | 1,171 | 1,150 | 1,151 | 337,000 |
| 2019/09/19 | 1,161 | 1,181 | 1,142 | 1,153 | 2,029,900 |
| 2019/09/18 | 1,160 | 1,171 | 1,145 | 1,150 | 554,900 |
| 2019/09/17 | 1,171 | 1,184 | 1,150 | 1,152 | 361,700 |
| 2019/09/13 | 1,164 | 1,183 | 1,158 | 1,166 | 247,700 |
| 2019/09/12 | 1,155 | 1,177 | 1,154 | 1,159 | 419,200 |
| 2019/09/11 | 1,162 | 1,165 | 1,143 | 1,150 | 602,500 |
| 2019/09/10 | 1,175 | 1,180 | 1,152 | 1,152 | 709,500 |
| 2019/09/09 | 1,180 | 1,192 | 1,175 | 1,175 | 263,500 |
| 2019/09/06 | 1,178 | 1,186 | 1,175 | 1,175 | 198,000 |
| 2019/09/05 | 1,169 | 1,183 | 1,169 | 1,175 | 371,300 |
| 2019/09/04 | 1,174 | 1,186 | 1,160 | 1,168 | 556,000 |
| 2019/09/03 | 1,176 | 1,249 | 1,167 | 1,192 | 1,635,500 |
| 2019/09/02 | 1,362 | 1,370 | 1,350 | 1,356 | 24,100 |
| 2019/08/30 | 1,352 | 1,358 | 1,330 | 1,358 | 57,600 |
| 2019/08/29 | 1,349 | 1,356 | 1,330 | 1,332 | 45,000 |
| 2019/08/28 | 1,367 | 1,370 | 1,339 | 1,353 | 51,100 |
| 2019/08/27 | 1,380 | 1,388 | 1,357 | 1,368 | 58,300 |
| 2019/08/26 | 1,383 | 1,398 | 1,373 | 1,376 | 47,700 |
| 2019/08/23 | 1,409 | 1,416 | 1,390 | 1,399 | 31,800 |
| 2019/08/22 | 1,417 | 1,447 | 1,400 | 1,409 | 43,100 |
| 2019/08/21 | 1,403 | 1,416 | 1,392 | 1,408 | 27,300 |
| 2019/08/20 | 1,404 | 1,413 | 1,398 | 1,407 | 39,200 |
| 2019/08/19 | 1,392 | 1,413 | 1,382 | 1,391 | 53,500 |
| 2019/08/16 | 1,397 | 1,405 | 1,381 | 1,393 | 41,800 |
| 2019/08/15 | 1,406 | 1,406 | 1,391 | 1,402 | 76,900 |
| 2019/08/14 | 1,445 | 1,447 | 1,412 | 1,423 | 85,700 |
| 2019/08/13 | 1,489 | 1,493 | 1,444 | 1,455 | 76,500 |
| 2019/08/09 | 1,526 | 1,536 | 1,504 | 1,518 | 85,900 |
| 2019/08/08 | 1,489 | 1,533 | 1,485 | 1,526 | 84,100 |
| 2019/08/07 | 1,430 | 1,496 | 1,430 | 1,489 | 158,200 |
| 2019/08/06 | 1,391 | 1,418 | 1,377 | 1,416 | 42,400 |
| 2019/08/05 | 1,430 | 1,432 | 1,396 | 1,419 | 66,400 |
| 2019/08/02 | 1,410 | 1,438 | 1,404 | 1,436 | 90,800 |
| 2019/08/01 | 1,458 | 1,458 | 1,404 | 1,409 | 122,800 |
| 2019/07/31 | 1,534 | 1,534 | 1,433 | 1,459 | 184,500 |
| 2019/07/30 | 1,550 | 1,554 | 1,532 | 1,532 | 97,700 |
| 2019/07/29 | 1,513 | 1,540 | 1,513 | 1,538 | 31,500 |
| 2019/07/26 | 1,501 | 1,507 | 1,493 | 1,507 | 41,300 |
| 2019/07/25 | 1,507 | 1,517 | 1,500 | 1,514 | 18,800 |
| 2019/07/24 | 1,521 | 1,530 | 1,500 | 1,506 | 31,700 |
| 2019/07/23 | 1,535 | 1,536 | 1,516 | 1,521 | 30,800 |
| 2019/07/22 | 1,564 | 1,564 | 1,526 | 1,527 | 22,500 |
| 2019/07/19 | 1,542 | 1,565 | 1,536 | 1,564 | 28,900 |
| 2019/07/18 | 1,562 | 1,563 | 1,522 | 1,530 | 46,300 |
| 2019/07/17 | 1,548 | 1,573 | 1,538 | 1,569 | 33,400 |
| 2019/07/16 | 1,536 | 1,551 | 1,530 | 1,549 | 37,300 |
| 2019/07/12 | 1,568 | 1,570 | 1,537 | 1,544 | 43,600 |
| 2019/07/11 | 1,569 | 1,577 | 1,556 | 1,568 | 34,500 |
| 2019/07/10 | 1,550 | 1,571 | 1,550 | 1,566 | 63,100 |
| 2019/07/09 | 1,541 | 1,564 | 1,539 | 1,550 | 40,000 |
| 2019/07/08 | 1,550 | 1,553 | 1,538 | 1,541 | 53,700 |
| 2019/07/05 | 1,559 | 1,565 | 1,537 | 1,565 | 64,300 |
| 2019/07/04 | 1,550 | 1,559 | 1,535 | 1,554 | 30,400 |
| 2019/07/03 | 1,549 | 1,561 | 1,541 | 1,556 | 48,400 |
| 2019/07/02 | 1,546 | 1,557 | 1,535 | 1,549 | 42,500 |
| 2019/07/01 | 1,539 | 1,548 | 1,516 | 1,543 | 65,700 |
| 2019/06/28 | 1,506 | 1,535 | 1,498 | 1,531 | 55,500 |
| 2019/06/27 | 1,507 | 1,517 | 1,494 | 1,506 | 81,100 |
| 2019/06/26 | 1,521 | 1,532 | 1,478 | 1,523 | 217,900 |
| 2019/06/25 | 1,581 | 1,586 | 1,548 | 1,548 | 301,000 |
| 2019/06/24 | 1,567 | 1,589 | 1,566 | 1,581 | 99,100 |
| 2019/06/21 | 1,593 | 1,594 | 1,563 | 1,567 | 74,100 |
| 2019/06/20 | 1,589 | 1,600 | 1,585 | 1,588 | 73,500 |
| 2019/06/19 | 1,579 | 1,585 | 1,563 | 1,585 | 72,400 |
| 2019/06/18 | 1,581 | 1,593 | 1,565 | 1,567 | 53,600 |
| 2019/06/17 | 1,590 | 1,595 | 1,582 | 1,583 | 39,600 |
| 2019/06/14 | 1,580 | 1,589 | 1,573 | 1,589 | 25,700 |
| 2019/06/13 | 1,592 | 1,592 | 1,576 | 1,583 | 34,400 |
| 2019/06/12 | 1,586 | 1,596 | 1,583 | 1,590 | 33,200 |
| 2019/06/11 | 1,580 | 1,591 | 1,575 | 1,581 | 42,500 |
| 2019/06/10 | 1,573 | 1,591 | 1,567 | 1,584 | 41,000 |
| 2019/06/07 | 1,564 | 1,574 | 1,556 | 1,573 | 28,200 |
| 2019/06/06 | 1,569 | 1,584 | 1,567 | 1,567 | 27,400 |
| 2019/06/05 | 1,559 | 1,568 | 1,545 | 1,563 | 35,500 |
| 2019/06/04 | 1,553 | 1,553 | 1,520 | 1,535 | 55,700 |
| 2019/06/03 | 1,552 | 1,562 | 1,542 | 1,562 | 29,300 |
| 2019/05/31 | 1,560 | 1,569 | 1,552 | 1,565 | 31,100 |
| 2019/05/30 | 1,588 | 1,589 | 1,562 | 1,570 | 35,500 |
| 2019/05/29 | 1,599 | 1,605 | 1,588 | 1,592 | 31,100 |
| 2019/05/28 | 1,616 | 1,624 | 1,610 | 1,611 | 33,500 |
| 2019/05/27 | 1,604 | 1,616 | 1,594 | 1,610 | 35,100 |
| 2019/05/24 | 1,588 | 1,603 | 1,585 | 1,600 | 25,100 |
| 2019/05/23 | 1,580 | 1,610 | 1,578 | 1,610 | 55,600 |
| 2019/05/22 | 1,594 | 1,594 | 1,570 | 1,581 | 31,400 |
| 2019/05/21 | 1,615 | 1,624 | 1,582 | 1,587 | 75,400 |
| 2019/05/20 | 1,591 | 1,610 | 1,560 | 1,610 | 84,800 |
| 2019/05/17 | 1,521 | 1,591 | 1,509 | 1,591 | 87,400 |
| 2019/05/16 | 1,527 | 1,594 | 1,501 | 1,501 | 171,700 |
| 2019/05/15 | 1,480 | 1,525 | 1,480 | 1,521 | 96,000 |
| 2019/05/14 | 1,458 | 1,467 | 1,434 | 1,467 | 93,500 |
| 2019/05/13 | 1,506 | 1,513 | 1,476 | 1,476 | 92,300 |
| 2019/05/10 | 1,500 | 1,521 | 1,497 | 1,506 | 68,400 |
| 2019/05/09 | 1,508 | 1,509 | 1,492 | 1,497 | 65,400 |
| 2019/05/08 | 1,502 | 1,523 | 1,493 | 1,520 | 50,300 |
| 2019/05/07 | 1,524 | 1,531 | 1,511 | 1,512 | 52,300 |
| 2019/04/26 | 1,537 | 1,537 | 1,509 | 1,528 | 44,500 |
| 2019/04/25 | 1,508 | 1,538 | 1,498 | 1,537 | 57,900 |
| 2019/04/24 | 1,525 | 1,525 | 1,496 | 1,500 | 41,600 |
| 2019/04/23 | 1,514 | 1,528 | 1,499 | 1,525 | 47,500 |
| 2019/04/22 | 1,485 | 1,526 | 1,479 | 1,525 | 59,800 |
| 2019/04/19 | 1,498 | 1,505 | 1,484 | 1,488 | 77,400 |
| 2019/04/18 | 1,527 | 1,539 | 1,494 | 1,501 | 59,600 |
| 2019/04/17 | 1,530 | 1,533 | 1,512 | 1,527 | 50,100 |
| 2019/04/16 | 1,570 | 1,571 | 1,528 | 1,532 | 66,700 |
| 2019/04/15 | 1,587 | 1,598 | 1,568 | 1,575 | 53,400 |
| 2019/04/12 | 1,602 | 1,610 | 1,582 | 1,587 | 43,700 |
| 2019/04/11 | 1,603 | 1,622 | 1,589 | 1,613 | 65,300 |
| 2019/04/10 | 1,551 | 1,625 | 1,545 | 1,623 | 102,500 |
| 2019/04/09 | 1,610 | 1,615 | 1,573 | 1,573 | 91,000 |
| 2019/04/08 | 1,667 | 1,674 | 1,621 | 1,626 | 70,600 |
| 2019/04/05 | 1,687 | 1,696 | 1,662 | 1,678 | 82,300 |
| 2019/04/04 | 1,660 | 1,691 | 1,659 | 1,687 | 124,000 |
| 2019/04/03 | 1,638 | 1,659 | 1,621 | 1,659 | 108,500 |
| 2019/04/02 | 1,620 | 1,640 | 1,619 | 1,637 | 110,000 |
| 2019/04/01 | 1,616 | 1,629 | 1,603 | 1,616 | 95,800 |
| 2019/03/29 | 1,618 | 1,626 | 1,579 | 1,616 | 126,800 |
| 2019/03/28 | 1,582 | 1,628 | 1,576 | 1,622 | 193,200 |
| 2019/03/27 | 1,518 | 1,590 | 1,516 | 1,589 | 205,200 |
| 2019/03/26 | 1,509 | 1,536 | 1,509 | 1,523 | 135,800 |
| 2019/03/25 | 1,475 | 1,508 | 1,465 | 1,507 | 85,200 |
| 2019/03/22 | 1,495 | 1,515 | 1,483 | 1,491 | 107,600 |
| 2019/03/20 | 1,493 | 1,498 | 1,482 | 1,498 | 42,600 |
| 2019/03/19 | 1,492 | 1,497 | 1,473 | 1,493 | 32,700 |
| 2019/03/18 | 1,480 | 1,500 | 1,475 | 1,495 | 80,200 |
| 2019/03/15 | 1,489 | 1,491 | 1,475 | 1,477 | 37,200 |
| 2019/03/14 | 1,491 | 1,494 | 1,476 | 1,485 | 31,500 |
| 2019/03/13 | 1,497 | 1,500 | 1,480 | 1,493 | 66,600 |
| 2019/03/12 | 1,480 | 1,500 | 1,457 | 1,498 | 110,000 |
| 2019/03/11 | 1,492 | 1,497 | 1,461 | 1,478 | 94,800 |
| 2019/03/08 | 1,444 | 1,495 | 1,422 | 1,492 | 160,000 |
| 2019/03/07 | 1,453 | 1,464 | 1,446 | 1,458 | 38,300 |
| 2019/03/06 | 1,450 | 1,463 | 1,444 | 1,453 | 34,700 |
| 2019/03/05 | 1,430 | 1,450 | 1,424 | 1,450 | 38,800 |
| 2019/03/04 | 1,451 | 1,489 | 1,431 | 1,435 | 119,400 |
| 2019/03/01 | 1,425 | 1,438 | 1,419 | 1,438 | 55,500 |
| 2019/02/28 | 1,405 | 1,432 | 1,391 | 1,426 | 87,300 |
| 2019/02/27 | 1,382 | 1,405 | 1,373 | 1,403 | 92,400 |
| 2019/02/26 | 1,359 | 1,359 | 1,348 | 1,355 | 13,700 |
| 2019/02/25 | 1,353 | 1,367 | 1,353 | 1,367 | 25,000 |
| 2019/02/22 | 1,358 | 1,361 | 1,346 | 1,351 | 31,200 |
| 2019/02/21 | 1,374 | 1,374 | 1,360 | 1,367 | 15,700 |
| 2019/02/20 | 1,356 | 1,380 | 1,356 | 1,364 | 34,600 |
| 2019/02/19 | 1,350 | 1,384 | 1,348 | 1,375 | 62,200 |
| 2019/02/18 | 1,399 | 1,420 | 1,310 | 1,360 | 278,700 |
| 2019/02/15 | 1,280 | 1,294 | 1,275 | 1,292 | 35,800 |
| 2019/02/14 | 1,285 | 1,285 | 1,272 | 1,282 | 15,100 |
| 2019/02/13 | 1,267 | 1,286 | 1,267 | 1,286 | 22,800 |
| 2019/02/12 | 1,250 | 1,268 | 1,244 | 1,267 | 48,500 |
| 2019/02/08 | 1,251 | 1,266 | 1,251 | 1,255 | 16,000 |
| 2019/02/07 | 1,267 | 1,267 | 1,253 | 1,260 | 14,200 |
| 2019/02/06 | 1,280 | 1,280 | 1,260 | 1,263 | 20,600 |
| 2019/02/05 | 1,274 | 1,279 | 1,267 | 1,274 | 12,600 |
| 2019/02/04 | 1,261 | 1,275 | 1,261 | 1,272 | 18,300 |
| 2019/02/01 | 1,254 | 1,260 | 1,251 | 1,255 | 12,400 |
| 2019/01/31 | 1,255 | 1,264 | 1,254 | 1,254 | 14,200 |
| 2019/01/30 | 1,275 | 1,275 | 1,249 | 1,249 | 31,700 |
| 2019/01/29 | 1,260 | 1,278 | 1,257 | 1,275 | 12,600 |
| 2019/01/28 | 1,273 | 1,273 | 1,262 | 1,262 | 13,100 |
| 2019/01/25 | 1,263 | 1,272 | 1,262 | 1,264 | 17,500 |
| 2019/01/24 | 1,273 | 1,273 | 1,259 | 1,263 | 19,300 |
| 2019/01/23 | 1,281 | 1,281 | 1,265 | 1,267 | 23,700 |
| 2019/01/22 | 1,303 | 1,303 | 1,283 | 1,285 | 18,600 |
| 2019/01/21 | 1,305 | 1,305 | 1,295 | 1,300 | 13,000 |
| 2019/01/18 | 1,295 | 1,304 | 1,290 | 1,295 | 15,900 |
| 2019/01/17 | 1,301 | 1,301 | 1,278 | 1,292 | 20,900 |
| 2019/01/16 | 1,281 | 1,304 | 1,281 | 1,300 | 22,700 |
| 2019/01/15 | 1,263 | 1,290 | 1,261 | 1,290 | 28,400 |
| 2019/01/11 | 1,279 | 1,280 | 1,255 | 1,261 | 31,000 |
| 2019/01/10 | 1,295 | 1,295 | 1,272 | 1,278 | 23,000 |
| 2019/01/09 | 1,303 | 1,309 | 1,285 | 1,291 | 29,400 |
| 2019/01/08 | 1,297 | 1,305 | 1,291 | 1,300 | 39,900 |
| 2019/01/07 | 1,298 | 1,305 | 1,273 | 1,287 | 34,700 |
| 2019/01/04 | 1,250 | 1,283 | 1,226 | 1,281 | 54,500 |