3190 (株)ホットマン の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 500 | 502 | 499 | 502 | 2,800 | 502 |
| 2015-12-29 | 500 | 501 | 497 | 500 | 2,700 | 500 |
| 2015-12-28 | 518 | 518 | 500 | 502 | 13,800 | 502 |
| 2015-12-25 | 495 | 495 | 490 | 495 | 17,900 | 495 |
| 2015-12-24 | 497 | 498 | 495 | 495 | 6,300 | 495 |
| 2015-12-22 | 498 | 498 | 495 | 495 | 6,100 | 495 |
| 2015-12-21 | 502 | 502 | 497 | 498 | 9,100 | 498 |
| 2015-12-18 | 503 | 503 | 499 | 500 | 7,400 | 500 |
| 2015-12-17 | 504 | 507 | 501 | 505 | 5,300 | 505 |
| 2015-12-16 | 503 | 503 | 501 | 503 | 2,100 | 503 |
| 2015-12-15 | 501 | 501 | 499 | 499 | 5,900 | 499 |
| 2015-12-14 | 498 | 501 | 498 | 501 | 6,000 | 501 |
| 2015-12-11 | 500 | 501 | 500 | 500 | 5,200 | 500 |
| 2015-12-10 | 501 | 502 | 499 | 500 | 4,100 | 500 |
| 2015-12-09 | 503 | 503 | 500 | 501 | 4,400 | 501 |
| 2015-12-08 | 504 | 505 | 500 | 503 | 7,200 | 503 |
| 2015-12-07 | 506 | 508 | 501 | 503 | 4,900 | 503 |
| 2015-12-04 | 500 | 504 | 500 | 504 | 2,300 | 504 |
| 2015-12-03 | 505 | 506 | 501 | 504 | 8,500 | 504 |
| 2015-12-02 | 506 | 507 | 499 | 502 | 9,500 | 502 |
| 2015-12-01 | 507 | 507 | 501 | 502 | 2,700 | 502 |
| 2015-11-30 | 502 | 509 | 502 | 502 | 4,200 | 502 |
| 2015-11-27 | 506 | 506 | 500 | 504 | 13,000 | 504 |
| 2015-11-26 | 505 | 508 | 500 | 505 | 8,700 | 505 |
| 2015-11-25 | 503 | 506 | 500 | 501 | 8,000 | 501 |
| 2015-11-24 | 506 | 506 | 495 | 500 | 12,900 | 500 |
| 2015-11-20 | 505 | 506 | 500 | 506 | 13,700 | 506 |
| 2015-11-19 | 516 | 516 | 505 | 505 | 6,400 | 505 |
| 2015-11-18 | 506 | 516 | 505 | 507 | 24,500 | 507 |
| 2015-11-17 | 520 | 521 | 511 | 511 | 14,900 | 511 |
| 2015-11-16 | 550 | 560 | 517 | 530 | 54,900 | 530 |
| 2015-11-13 | 492 | 579 | 492 | 569 | 110,600 | 569 |
| 2015-11-12 | 494 | 502 | 492 | 499 | 9,900 | 499 |
| 2015-11-11 | 495 | 495 | 493 | 494 | 2,600 | 494 |
| 2015-11-10 | 494 | 495 | 492 | 493 | 1,900 | 493 |
| 2015-11-09 | 494 | 495 | 492 | 493 | 4,600 | 493 |
| 2015-11-06 | 494 | 494 | 490 | 492 | 5,400 | 492 |
| 2015-11-05 | 492 | 494 | 490 | 490 | 5,900 | 490 |
| 2015-11-04 | 492 | 495 | 491 | 495 | 7,900 | 495 |
| 2015-11-02 | 494 | 496 | 493 | 493 | 4,400 | 493 |
| 2015-10-30 | 493 | 495 | 491 | 493 | 2,600 | 493 |
| 2015-10-29 | 495 | 495 | 492 | 493 | 3,600 | 493 |
| 2015-10-28 | 495 | 497 | 495 | 495 | 4,100 | 495 |
| 2015-10-27 | 497 | 498 | 496 | 498 | 8,600 | 498 |
| 2015-10-26 | 500 | 500 | 497 | 497 | 6,300 | 497 |
| 2015-10-23 | 498 | 498 | 494 | 497 | 3,100 | 497 |
| 2015-10-22 | 495 | 498 | 495 | 497 | 1,200 | 497 |
| 2015-10-21 | 494 | 495 | 493 | 495 | 3,400 | 495 |
| 2015-10-20 | 494 | 495 | 494 | 494 | 3,700 | 494 |
| 2015-10-19 | 499 | 499 | 494 | 494 | 3,900 | 494 |
| 2015-10-16 | 498 | 498 | 494 | 494 | 6,300 | 494 |
| 2015-10-15 | 500 | 500 | 497 | 497 | 4,400 | 497 |
| 2015-10-14 | 501 | 501 | 499 | 500 | 2,400 | 500 |
| 2015-10-13 | 501 | 502 | 500 | 500 | 4,400 | 500 |
| 2015-10-09 | 505 | 505 | 500 | 502 | 6,100 | 502 |
| 2015-10-08 | 509 | 510 | 501 | 504 | 4,100 | 504 |
| 2015-10-07 | 504 | 506 | 503 | 506 | 1,500 | 506 |
| 2015-10-06 | 502 | 505 | 502 | 504 | 4,200 | 504 |
| 2015-10-05 | 496 | 502 | 496 | 502 | 6,700 | 502 |
| 2015-10-02 | 498 | 500 | 494 | 496 | 4,100 | 496 |
| 2015-10-01 | 497 | 500 | 492 | 495 | 5,900 | 495 |
| 2015-09-30 | 504 | 504 | 497 | 497 | 9,900 | 497 |
| 2015-09-29 | 511 | 520 | 502 | 504 | 10,700 | 504 |
| 2015-09-28 | 529 | 530 | 517 | 519 | 34,100 | 519 |
| 2015-09-25 | 564 | 569 | 562 | 569 | 18,400 | 569 |
| 2015-09-24 | 563 | 564 | 561 | 564 | 11,400 | 564 |
| 2015-09-18 | 559 | 561 | 557 | 561 | 5,600 | 561 |
| 2015-09-17 | 555 | 556 | 554 | 555 | 5,800 | 555 |
| 2015-09-16 | 556 | 558 | 554 | 556 | 3,700 | 556 |
| 2015-09-15 | 560 | 560 | 553 | 556 | 5,300 | 556 |
| 2015-09-14 | 556 | 559 | 554 | 556 | 4,400 | 556 |
| 2015-09-11 | 554 | 556 | 552 | 556 | 1,800 | 556 |
| 2015-09-10 | 549 | 553 | 547 | 549 | 4,400 | 549 |
| 2015-09-09 | 549 | 550 | 542 | 549 | 7,400 | 549 |
| 2015-09-08 | 549 | 549 | 546 | 546 | 3,500 | 546 |
| 2015-09-07 | 536 | 546 | 530 | 546 | 6,600 | 546 |
| 2015-09-04 | 559 | 559 | 548 | 548 | 5,000 | 548 |
| 2015-09-03 | 560 | 560 | 551 | 552 | 5,300 | 552 |
| 2015-09-02 | 550 | 552 | 542 | 552 | 4,600 | 552 |
| 2015-09-01 | 554 | 558 | 552 | 552 | 8,100 | 552 |
| 2015-08-31 | 556 | 560 | 552 | 553 | 7,500 | 553 |
| 2015-08-28 | 562 | 562 | 556 | 560 | 8,300 | 560 |
| 2015-08-27 | 560 | 562 | 549 | 556 | 14,800 | 556 |
| 2015-08-26 | 515 | 538 | 515 | 532 | 8,000 | 532 |
| 2015-08-25 | 500 | 535 | 488 | 515 | 21,000 | 515 |
| 2015-08-24 | 545 | 547 | 530 | 535 | 16,400 | 535 |
| 2015-08-21 | 555 | 558 | 551 | 551 | 7,700 | 551 |
| 2015-08-20 | 563 | 570 | 560 | 560 | 6,200 | 560 |
| 2015-08-19 | 576 | 579 | 566 | 566 | 5,300 | 566 |
| 2015-08-18 | 584 | 584 | 560 | 576 | 7,600 | 576 |
| 2015-08-17 | 575 | 579 | 574 | 575 | 4,100 | 575 |
| 2015-08-14 | 579 | 579 | 574 | 574 | 3,800 | 574 |
| 2015-08-13 | 578 | 579 | 570 | 579 | 4,100 | 579 |
| 2015-08-12 | 580 | 580 | 576 | 578 | 2,500 | 578 |
| 2015-08-11 | 575 | 585 | 575 | 578 | 5,400 | 578 |
| 2015-08-10 | 579 | 585 | 575 | 575 | 4,600 | 575 |
| 2015-08-07 | 590 | 590 | 567 | 579 | 12,600 | 579 |
| 2015-08-06 | 589 | 590 | 586 | 586 | 2,200 | 586 |
| 2015-08-05 | 588 | 589 | 585 | 588 | 1,700 | 588 |
| 2015-08-04 | 583 | 586 | 580 | 584 | 5,200 | 584 |
| 2015-08-03 | 581 | 582 | 580 | 582 | 3,100 | 582 |
| 2015-07-31 | 582 | 582 | 577 | 581 | 3,100 | 581 |
| 2015-07-30 | 577 | 582 | 575 | 577 | 5,500 | 577 |
| 2015-07-29 | 593 | 593 | 577 | 578 | 6,600 | 578 |
| 2015-07-28 | 575 | 581 | 573 | 579 | 3,400 | 579 |
| 2015-07-27 | 602 | 602 | 575 | 584 | 16,100 | 584 |
| 2015-07-24 | 568 | 573 | 568 | 573 | 5,800 | 573 |
| 2015-07-23 | 566 | 568 | 564 | 566 | 5,100 | 566 |
| 2015-07-22 | 565 | 567 | 563 | 565 | 3,900 | 565 |
| 2015-07-21 | 565 | 565 | 564 | 564 | 2,600 | 564 |
| 2015-07-17 | 565 | 565 | 560 | 560 | 3,900 | 560 |
| 2015-07-16 | 568 | 568 | 561 | 565 | 2,700 | 565 |
| 2015-07-15 | 559 | 565 | 559 | 565 | 3,200 | 565 |
| 2015-07-14 | 563 | 563 | 558 | 559 | 4,300 | 559 |
| 2015-07-13 | 555 | 564 | 555 | 559 | 2,500 | 559 |
| 2015-07-10 | 555 | 558 | 552 | 554 | 2,700 | 554 |
| 2015-07-09 | 552 | 554 | 541 | 549 | 10,300 | 549 |
| 2015-07-08 | 558 | 565 | 557 | 557 | 7,500 | 557 |
| 2015-07-07 | 560 | 569 | 560 | 567 | 3,600 | 567 |
| 2015-07-06 | 562 | 565 | 559 | 560 | 6,200 | 560 |
| 2015-07-03 | 563 | 564 | 561 | 562 | 2,900 | 562 |
| 2015-07-02 | 564 | 565 | 561 | 562 | 6,400 | 562 |
| 2015-07-01 | 560 | 565 | 555 | 563 | 5,900 | 563 |
| 2015-06-30 | 565 | 568 | 550 | 560 | 9,700 | 560 |
| 2015-06-29 | 619 | 619 | 555 | 563 | 61,100 | 563 |
| 2015-06-26 | 560 | 560 | 557 | 559 | 4,100 | 559 |
| 2015-06-25 | 556 | 559 | 555 | 559 | 3,600 | 559 |
| 2015-06-24 | 558 | 559 | 555 | 555 | 4,200 | 555 |
| 2015-06-23 | 555 | 557 | 552 | 553 | 2,600 | 553 |
| 2015-06-22 | 558 | 558 | 552 | 553 | 3,700 | 553 |
| 2015-06-19 | 551 | 558 | 551 | 552 | 6,600 | 552 |
| 2015-06-18 | 552 | 553 | 550 | 553 | 2,700 | 553 |
| 2015-06-17 | 553 | 555 | 550 | 550 | 8,700 | 550 |
| 2015-06-16 | 554 | 555 | 552 | 553 | 3,500 | 553 |
| 2015-06-15 | 553 | 553 | 553 | 553 | 1,600 | 553 |
| 2015-06-12 | 552 | 553 | 550 | 553 | 2,800 | 553 |
| 2015-06-11 | 553 | 553 | 550 | 552 | 1,200 | 552 |
| 2015-06-10 | 553 | 553 | 551 | 551 | 1,300 | 551 |
| 2015-06-09 | 557 | 557 | 552 | 552 | 3,800 | 552 |
| 2015-06-08 | 554 | 555 | 551 | 551 | 5,100 | 551 |
| 2015-06-05 | 552 | 553 | 547 | 552 | 4,100 | 552 |
| 2015-06-04 | 552 | 553 | 550 | 552 | 3,800 | 552 |
| 2015-06-03 | 553 | 553 | 550 | 551 | 3,300 | 551 |
| 2015-06-02 | 554 | 554 | 553 | 553 | 3,000 | 553 |
| 2015-06-01 | 555 | 555 | 554 | 555 | 2,500 | 555 |
| 2015-05-29 | 550 | 555 | 550 | 555 | 2,800 | 555 |
| 2015-05-28 | 552 | 559 | 551 | 555 | 4,500 | 555 |
| 2015-05-27 | 550 | 556 | 544 | 556 | 11,600 | 556 |
| 2015-05-26 | 550 | 550 | 549 | 550 | 2,300 | 550 |
| 2015-05-25 | 560 | 560 | 547 | 549 | 4,000 | 549 |
| 2015-05-22 | 552 | 552 | 550 | 550 | 1,200 | 550 |
| 2015-05-21 | 550 | 554 | 544 | 552 | 2,300 | 552 |
| 2015-05-20 | 554 | 558 | 551 | 551 | 3,100 | 551 |
| 2015-05-19 | 555 | 557 | 544 | 554 | 15,700 | 554 |
| 2015-05-18 | 535 | 546 | 535 | 544 | 3,300 | 544 |
| 2015-05-15 | 549 | 549 | 530 | 535 | 10,500 | 535 |
| 2015-05-14 | 548 | 549 | 548 | 548 | 1,400 | 548 |
| 2015-05-13 | 549 | 549 | 548 | 548 | 1,600 | 548 |
| 2015-05-12 | 544 | 550 | 543 | 549 | 2,000 | 549 |
| 2015-05-11 | 540 | 544 | 539 | 544 | 4,100 | 544 |
| 2015-05-08 | 540 | 560 | 538 | 540 | 17,200 | 540 |
| 2015-05-07 | 540 | 541 | 538 | 538 | 4,300 | 538 |
| 2015-05-01 | 549 | 550 | 545 | 546 | 3,100 | 546 |
| 2015-04-30 | 550 | 551 | 548 | 549 | 12,600 | 549 |
| 2015-04-28 | 550 | 550 | 545 | 550 | 3,600 | 550 |
| 2015-04-27 | 550 | 585 | 539 | 551 | 45,200 | 551 |
| 2015-04-24 | 536 | 539 | 535 | 539 | 4,300 | 539 |
| 2015-04-23 | 537 | 537 | 535 | 537 | 2,300 | 537 |
| 2015-04-22 | 530 | 537 | 530 | 537 | 3,300 | 537 |
| 2015-04-21 | 530 | 536 | 530 | 536 | 2,300 | 536 |
| 2015-04-20 | 539 | 539 | 515 | 536 | 7,700 | 536 |
| 2015-04-17 | 539 | 540 | 530 | 538 | 2,700 | 538 |
| 2015-04-16 | 532 | 540 | 530 | 537 | 7,000 | 537 |
| 2015-04-15 | 534 | 540 | 533 | 537 | 10,700 | 537 |
| 2015-04-14 | 535 | 535 | 533 | 533 | 2,400 | 533 |
| 2015-04-13 | 530 | 535 | 530 | 535 | 6,300 | 535 |
| 2015-04-10 | 530 | 533 | 530 | 531 | 1,400 | 531 |
| 2015-04-09 | 532 | 533 | 530 | 530 | 1,800 | 530 |
| 2015-04-08 | 525 | 531 | 522 | 531 | 5,300 | 531 |
| 2015-04-07 | 535 | 535 | 511 | 529 | 6,000 | 529 |
| 2015-04-06 | 531 | 535 | 530 | 534 | 1,700 | 534 |
| 2015-04-03 | 527 | 532 | 520 | 529 | 4,300 | 529 |
| 2015-04-02 | 533 | 536 | 528 | 528 | 4,000 | 528 |
| 2015-04-01 | 535 | 536 | 535 | 536 | 5,100 | 536 |
| 2015-03-31 | 533 | 535 | 530 | 535 | 5,800 | 535 |
| 2015-03-30 | 528 | 532 | 528 | 528 | 6,000 | 528 |
| 2015-03-27 | 540 | 540 | 522 | 530 | 8,600 | 530 |
| 2015-03-26 | 515 | 540 | 515 | 527 | 7,900 | 527 |
| 2015-03-25 | 530 | 539 | 515 | 517 | 11,900 | 517 |
| 2015-03-24 | 520 | 528 | 520 | 528 | 5,600 | 528 |
| 2015-03-23 | 525 | 527 | 520 | 521 | 5,700 | 521 |
| 2015-03-20 | 535 | 535 | 525 | 529 | 2,100 | 529 |
| 2015-03-19 | 535 | 537 | 515 | 535 | 6,100 | 535 |
| 2015-03-18 | 529 | 535 | 516 | 535 | 10,800 | 535 |
| 2015-03-17 | 539 | 540 | 532 | 532 | 4,300 | 532 |
| 2015-03-16 | 538 | 539 | 534 | 534 | 7,100 | 534 |
| 2015-03-13 | 535 | 538 | 533 | 537 | 6,400 | 537 |
| 2015-03-12 | 540 | 548 | 538 | 539 | 14,700 | 539 |
| 2015-03-11 | 527 | 540 | 527 | 539 | 19,100 | 539 |
| 2015-03-10 | 528 | 543 | 528 | 543 | 22,100 | 543 |
| 2015-03-09 | 523 | 525 | 515 | 525 | 13,600 | 525 |
| 2015-03-06 | 518 | 522 | 518 | 521 | 5,900 | 521 |
| 2015-03-05 | 520 | 520 | 515 | 518 | 11,000 | 518 |
| 2015-03-04 | 513 | 520 | 511 | 518 | 13,000 | 518 |
| 2015-03-03 | 507 | 511 | 505 | 511 | 16,100 | 511 |
| 2015-03-02 | 498 | 505 | 496 | 505 | 6,700 | 505 |
| 2015-02-27 | 507 | 507 | 495 | 495 | 13,200 | 495 |
| 2015-02-26 | 497 | 502 | 493 | 498 | 21,100 | 498 |
| 2015-02-25 | 481 | 492 | 481 | 492 | 23,700 | 492 |
| 2015-02-24 | 480 | 483 | 480 | 481 | 27,300 | 481 |
| 2015-02-23 | 480 | 482 | 475 | 478 | 25,500 | 478 |
| 2015-02-20 | 479 | 480 | 479 | 479 | 1,700 | 479 |
| 2015-02-19 | 477 | 479 | 477 | 479 | 5,700 | 479 |
| 2015-02-18 | 479 | 479 | 476 | 477 | 6,700 | 477 |
| 2015-02-17 | 480 | 480 | 479 | 480 | 3,300 | 480 |
| 2015-02-16 | 484 | 484 | 475 | 479 | 13,400 | 479 |
| 2015-02-13 | 484 | 484 | 482 | 482 | 1,800 | 482 |
| 2015-02-12 | 483 | 490 | 481 | 484 | 5,900 | 484 |
| 2015-02-10 | 485 | 485 | 480 | 481 | 2,400 | 481 |
| 2015-02-09 | 481 | 487 | 481 | 484 | 3,000 | 484 |
| 2015-02-06 | 482 | 482 | 480 | 481 | 2,200 | 481 |
| 2015-02-05 | 480 | 483 | 480 | 481 | 2,000 | 481 |
| 2015-02-04 | 481 | 481 | 480 | 480 | 1,800 | 480 |
| 2015-02-03 | 483 | 483 | 480 | 481 | 3,700 | 481 |
| 2015-02-02 | 484 | 485 | 482 | 484 | 3,500 | 484 |
| 2015-01-30 | 480 | 484 | 477 | 484 | 11,400 | 484 |
| 2015-01-29 | 488 | 489 | 485 | 486 | 3,000 | 486 |
| 2015-01-28 | 482 | 488 | 482 | 488 | 5,200 | 488 |
| 2015-01-27 | 490 | 490 | 483 | 485 | 10,800 | 485 |
| 2015-01-26 | 480 | 485 | 480 | 485 | 8,500 | 485 |
| 2015-01-23 | 480 | 480 | 479 | 480 | 2,900 | 480 |
| 2015-01-22 | 479 | 480 | 479 | 479 | 3,500 | 479 |
| 2015-01-21 | 480 | 481 | 479 | 479 | 2,300 | 479 |
| 2015-01-20 | 478 | 480 | 476 | 478 | 2,600 | 478 |
| 2015-01-19 | 480 | 480 | 478 | 478 | 2,600 | 478 |
| 2015-01-16 | 477 | 478 | 475 | 478 | 3,100 | 478 |
| 2015-01-15 | 478 | 480 | 476 | 476 | 8,100 | 476 |
| 2015-01-14 | 483 | 483 | 477 | 480 | 4,200 | 480 |
| 2015-01-13 | 481 | 481 | 479 | 480 | 3,300 | 480 |
| 2015-01-09 | 480 | 480 | 479 | 479 | 700 | 479 |
| 2015-01-08 | 480 | 481 | 476 | 476 | 7,500 | 476 |
| 2015-01-07 | 474 | 479 | 474 | 476 | 3,900 | 476 |
| 2015-01-06 | 477 | 480 | 476 | 476 | 3,800 | 476 |
| 2015-01-05 | 482 | 483 | 478 | 480 | 5,900 | 480 |
分割・併合履歴 ： なし
