3190 (株)ホットマン の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | - | - | - | 558 | - | 558 |
| 2022-12-29 | 561 | 568 | 558 | 558 | 600 | 558 |
| 2022-12-28 | 565 | 569 | 560 | 565 | 1,700 | 565 |
| 2022-12-27 | 565 | 568 | 564 | 566 | 11,000 | 566 |
| 2022-12-26 | 575 | 584 | 575 | 583 | 2,000 | 583 |
| 2022-12-23 | 575 | 580 | 570 | 575 | 4,600 | 575 |
| 2022-12-22 | 571 | 574 | 571 | 574 | 1,500 | 574 |
| 2022-12-21 | 565 | 570 | 562 | 570 | 1,400 | 570 |
| 2022-12-20 | 569 | 569 | 563 | 565 | 2,400 | 565 |
| 2022-12-19 | 562 | 572 | 562 | 570 | 1,600 | 570 |
| 2022-12-16 | 570 | 570 | 565 | 565 | 200 | 565 |
| 2022-12-15 | 570 | 570 | 570 | 570 | 100 | 570 |
| 2022-12-14 | 570 | 570 | 564 | 564 | 700 | 564 |
| 2022-12-13 | 565 | 569 | 565 | 569 | 700 | 569 |
| 2022-12-12 | 569 | 569 | 569 | 569 | 100 | 569 |
| 2022-12-09 | 569 | 570 | 562 | 562 | 1,800 | 562 |
| 2022-12-08 | 568 | 568 | 567 | 567 | 300 | 567 |
| 2022-12-07 | 568 | 568 | 568 | 568 | 100 | 568 |
| 2022-12-06 | 569 | 569 | 567 | 568 | 300 | 568 |
| 2022-12-05 | 570 | 570 | 568 | 568 | 500 | 568 |
| 2022-12-02 | 570 | 570 | 567 | 567 | 200 | 567 |
| 2022-12-01 | 569 | 569 | 565 | 566 | 500 | 566 |
| 2022-11-30 | 572 | 573 | 567 | 573 | 1,100 | 573 |
| 2022-11-29 | 571 | 571 | 566 | 566 | 300 | 566 |
| 2022-11-28 | 567 | 570 | 565 | 568 | 3,800 | 568 |
| 2022-11-25 | 568 | 571 | 568 | 571 | 1,500 | 571 |
| 2022-11-24 | 566 | 568 | 566 | 567 | 2,800 | 567 |
| 2022-11-22 | 565 | 575 | 565 | 575 | 4,000 | 575 |
| 2022-11-21 | 565 | 565 | 560 | 564 | 600 | 564 |
| 2022-11-18 | 565 | 565 | 564 | 565 | 400 | 565 |
| 2022-11-17 | 561 | 563 | 561 | 563 | 500 | 563 |
| 2022-11-16 | 560 | 560 | 560 | 560 | 400 | 560 |
| 2022-11-15 | 560 | 560 | 560 | 560 | 100 | 560 |
| 2022-11-14 | 561 | 561 | 561 | 561 | 200 | 561 |
| 2022-11-11 | - | - | - | 560 | - | 560 |
| 2022-11-10 | 560 | 560 | 560 | 560 | 200 | 560 |
| 2022-11-09 | 558 | 563 | 557 | 560 | 500 | 560 |
| 2022-11-08 | 554 | 568 | 554 | 564 | 500 | 564 |
| 2022-11-07 | 556 | 556 | 555 | 556 | 900 | 556 |
| 2022-11-04 | 559 | 559 | 557 | 557 | 500 | 557 |
| 2022-11-02 | 560 | 560 | 558 | 560 | 300 | 560 |
| 2022-11-01 | 563 | 563 | 557 | 558 | 3,600 | 558 |
| 2022-10-31 | 574 | 584 | 565 | 570 | 5,600 | 570 |
| 2022-10-28 | 574 | 574 | 574 | 574 | 100 | 574 |
| 2022-10-27 | 579 | 579 | 568 | 574 | 3,600 | 574 |
| 2022-10-26 | 566 | 570 | 565 | 567 | 2,100 | 567 |
| 2022-10-25 | 562 | 565 | 561 | 565 | 1,300 | 565 |
| 2022-10-24 | 558 | 558 | 558 | 558 | 200 | 558 |
| 2022-10-21 | 555 | 556 | 551 | 556 | 1,600 | 556 |
| 2022-10-20 | - | - | - | 555 | - | 555 |
| 2022-10-19 | 555 | 555 | 555 | 555 | 200 | 555 |
| 2022-10-18 | 559 | 559 | 559 | 559 | 100 | 559 |
| 2022-10-17 | 557 | 557 | 555 | 555 | 300 | 555 |
| 2022-10-14 | 551 | 557 | 550 | 557 | 900 | 557 |
| 2022-10-13 | 552 | 552 | 551 | 551 | 200 | 551 |
| 2022-10-12 | 561 | 564 | 551 | 551 | 1,700 | 551 |
| 2022-10-11 | 565 | 565 | 564 | 564 | 600 | 564 |
| 2022-10-07 | 562 | 580 | 562 | 565 | 1,200 | 565 |
| 2022-10-06 | 555 | 563 | 555 | 563 | 1,000 | 563 |
| 2022-10-05 | 555 | 560 | 555 | 555 | 700 | 555 |
| 2022-10-04 | 553 | 564 | 550 | 555 | 1,100 | 555 |
| 2022-10-03 | 557 | 557 | 550 | 553 | 1,300 | 553 |
| 2022-09-30 | 565 | 565 | 559 | 560 | 2,500 | 560 |
| 2022-09-29 | 565 | 570 | 565 | 566 | 2,500 | 566 |
| 2022-09-28 | 590 | 592 | 582 | 592 | 5,800 | 592 |
| 2022-09-27 | 594 | 600 | 591 | 591 | 8,600 | 591 |
| 2022-09-26 | 594 | 595 | 592 | 595 | 2,000 | 595 |
| 2022-09-22 | 591 | 595 | 591 | 591 | 1,200 | 591 |
| 2022-09-21 | 590 | 595 | 590 | 595 | 1,300 | 595 |
| 2022-09-20 | 592 | 595 | 592 | 595 | 1,700 | 595 |
| 2022-09-16 | 592 | 592 | 590 | 592 | 700 | 592 |
| 2022-09-15 | 590 | 590 | 589 | 590 | 1,300 | 590 |
| 2022-09-14 | 590 | 591 | 590 | 591 | 500 | 591 |
| 2022-09-13 | 592 | 592 | 586 | 590 | 1,600 | 590 |
| 2022-09-12 | 587 | 590 | 586 | 586 | 3,800 | 586 |
| 2022-09-09 | 587 | 592 | 587 | 592 | 500 | 592 |
| 2022-09-08 | - | - | - | 584 | - | 584 |
| 2022-09-07 | 596 | 596 | 584 | 584 | 800 | 584 |
| 2022-09-06 | 596 | 598 | 587 | 587 | 1,600 | 587 |
| 2022-09-05 | 590 | 593 | 590 | 590 | 800 | 590 |
| 2022-09-02 | 587 | 595 | 585 | 595 | 1,700 | 595 |
| 2022-09-01 | 590 | 590 | 587 | 587 | 900 | 587 |
| 2022-08-31 | 585 | 588 | 585 | 585 | 700 | 585 |
| 2022-08-30 | 581 | 585 | 580 | 585 | 1,900 | 585 |
| 2022-08-29 | 600 | 600 | 590 | 590 | 4,600 | 590 |
| 2022-08-26 | 591 | 596 | 590 | 596 | 1,700 | 596 |
| 2022-08-25 | 582 | 586 | 580 | 586 | 700 | 586 |
| 2022-08-24 | 583 | 584 | 582 | 583 | 600 | 583 |
| 2022-08-23 | 579 | 582 | 579 | 582 | 700 | 582 |
| 2022-08-22 | 580 | 580 | 579 | 580 | 500 | 580 |
| 2022-08-19 | 588 | 588 | 579 | 580 | 5,400 | 580 |
| 2022-08-18 | 590 | 590 | 589 | 589 | 500 | 589 |
| 2022-08-17 | 594 | 594 | 587 | 594 | 800 | 594 |
| 2022-08-16 | 584 | 599 | 583 | 599 | 4,600 | 599 |
| 2022-08-15 | 583 | 584 | 583 | 584 | 600 | 584 |
| 2022-08-12 | 576 | 579 | 575 | 579 | 600 | 579 |
| 2022-08-10 | 578 | 578 | 578 | 578 | 100 | 578 |
| 2022-08-09 | 580 | 581 | 573 | 573 | 2,800 | 573 |
| 2022-08-08 | 576 | 582 | 576 | 576 | 1,100 | 576 |
| 2022-08-05 | 576 | 576 | 576 | 576 | 200 | 576 |
| 2022-08-04 | 579 | 579 | 576 | 576 | 1,600 | 576 |
| 2022-08-03 | 579 | 582 | 578 | 578 | 400 | 578 |
| 2022-08-02 | 588 | 588 | 580 | 580 | 200 | 580 |
| 2022-08-01 | 583 | 585 | 580 | 580 | 2,500 | 580 |
| 2022-07-29 | 585 | 606 | 581 | 583 | 10,800 | 583 |
| 2022-07-28 | - | - | - | 575 | - | 575 |
| 2022-07-27 | 600 | 600 | 575 | 575 | 11,900 | 575 |
| 2022-07-26 | 598 | 600 | 593 | 600 | 5,100 | 600 |
| 2022-07-25 | 586 | 590 | 583 | 590 | 3,800 | 590 |
| 2022-07-22 | 586 | 586 | 585 | 586 | 900 | 586 |
| 2022-07-21 | 582 | 587 | 576 | 586 | 2,200 | 586 |
| 2022-07-20 | 580 | 580 | 574 | 574 | 500 | 574 |
| 2022-07-19 | 580 | 582 | 580 | 580 | 2,400 | 580 |
| 2022-07-15 | 579 | 580 | 579 | 580 | 1,200 | 580 |
| 2022-07-14 | 569 | 570 | 567 | 570 | 900 | 570 |
| 2022-07-13 | 570 | 580 | 565 | 570 | 2,600 | 570 |
| 2022-07-12 | 570 | 570 | 570 | 570 | 100 | 570 |
| 2022-07-11 | 586 | 586 | 569 | 570 | 400 | 570 |
| 2022-07-08 | 568 | 568 | 568 | 568 | 200 | 568 |
| 2022-07-07 | 569 | 575 | 569 | 573 | 500 | 573 |
| 2022-07-06 | 569 | 569 | 569 | 569 | 200 | 569 |
| 2022-07-05 | 566 | 568 | 565 | 568 | 800 | 568 |
| 2022-07-04 | 566 | 566 | 564 | 564 | 600 | 564 |
| 2022-07-01 | 562 | 563 | 562 | 563 | 300 | 563 |
| 2022-06-30 | 560 | 562 | 560 | 562 | 300 | 562 |
| 2022-06-29 | 565 | 565 | 555 | 555 | 1,200 | 555 |
| 2022-06-28 | 561 | 561 | 561 | 561 | 600 | 561 |
| 2022-06-27 | 558 | 582 | 550 | 561 | 20,400 | 561 |
| 2022-06-24 | 572 | 588 | 571 | 588 | 12,500 | 588 |
| 2022-06-23 | 570 | 574 | 563 | 568 | 900 | 568 |
| 2022-06-22 | 576 | 576 | 568 | 571 | 1,200 | 571 |
| 2022-06-21 | 559 | 579 | 550 | 577 | 5,500 | 577 |
| 2022-06-20 | 555 | 559 | 552 | 559 | 4,200 | 559 |
| 2022-06-17 | 553 | 553 | 553 | 553 | 200 | 553 |
| 2022-06-16 | 547 | 553 | 547 | 553 | 200 | 553 |
| 2022-06-15 | 546 | 550 | 546 | 547 | 1,000 | 547 |
| 2022-06-14 | 545 | 545 | 545 | 545 | 400 | 545 |
| 2022-06-13 | 550 | 555 | 550 | 553 | 1,100 | 553 |
| 2022-06-10 | 555 | 556 | 539 | 555 | 6,600 | 555 |
| 2022-06-09 | 555 | 557 | 554 | 554 | 500 | 554 |
| 2022-06-08 | 553 | 555 | 553 | 555 | 300 | 555 |
| 2022-06-07 | 552 | 554 | 552 | 553 | 600 | 553 |
| 2022-06-06 | 552 | 555 | 550 | 554 | 1,200 | 554 |
| 2022-06-03 | 560 | 560 | 550 | 554 | 5,400 | 554 |
| 2022-06-02 | 556 | 560 | 556 | 560 | 400 | 560 |
| 2022-06-01 | 556 | 559 | 556 | 559 | 700 | 559 |
| 2022-05-31 | 553 | 558 | 553 | 558 | 1,000 | 558 |
| 2022-05-30 | 553 | 554 | 552 | 552 | 5,400 | 552 |
| 2022-05-27 | 559 | 559 | 552 | 552 | 3,100 | 552 |
| 2022-05-26 | 559 | 559 | 556 | 559 | 1,100 | 559 |
| 2022-05-25 | 565 | 565 | 556 | 556 | 600 | 556 |
| 2022-05-24 | 551 | 560 | 550 | 560 | 1,400 | 560 |
| 2022-05-23 | 545 | 555 | 545 | 553 | 4,500 | 553 |
| 2022-05-20 | 555 | 555 | 553 | 555 | 1,000 | 555 |
| 2022-05-19 | 560 | 560 | 555 | 555 | 400 | 555 |
| 2022-05-18 | 552 | 552 | 550 | 550 | 1,200 | 550 |
| 2022-05-17 | 552 | 555 | 551 | 553 | 600 | 553 |
| 2022-05-16 | 555 | 556 | 555 | 556 | 1,500 | 556 |
| 2022-05-13 | 560 | 569 | 556 | 556 | 2,100 | 556 |
| 2022-05-12 | 572 | 572 | 560 | 560 | 1,900 | 560 |
| 2022-05-11 | 573 | 573 | 572 | 572 | 300 | 572 |
| 2022-05-10 | 579 | 579 | 570 | 579 | 1,800 | 579 |
| 2022-05-09 | 579 | 579 | 578 | 579 | 400 | 579 |
| 2022-05-06 | 573 | 579 | 573 | 579 | 400 | 579 |
| 2022-05-02 | 573 | 573 | 573 | 573 | 900 | 573 |
| 2022-04-28 | 570 | 575 | 570 | 575 | 700 | 575 |
| 2022-04-27 | 583 | 583 | 564 | 571 | 3,200 | 571 |
| 2022-04-26 | 577 | 584 | 577 | 584 | 2,000 | 584 |
| 2022-04-25 | 572 | 573 | 572 | 573 | 300 | 573 |
| 2022-04-22 | 566 | 570 | 566 | 570 | 600 | 570 |
| 2022-04-21 | 563 | 567 | 563 | 563 | 300 | 563 |
| 2022-04-20 | 565 | 565 | 564 | 564 | 200 | 564 |
| 2022-04-19 | 563 | 563 | 563 | 563 | 600 | 563 |
| 2022-04-18 | 565 | 565 | 563 | 563 | 700 | 563 |
| 2022-04-15 | 566 | 566 | 566 | 566 | 300 | 566 |
| 2022-04-14 | 567 | 567 | 567 | 567 | 400 | 567 |
| 2022-04-13 | 572 | 572 | 570 | 570 | 300 | 570 |
| 2022-04-12 | 562 | 562 | 562 | 562 | 100 | 562 |
| 2022-04-11 | 565 | 570 | 565 | 570 | 900 | 570 |
| 2022-04-08 | 563 | 565 | 563 | 565 | 200 | 565 |
| 2022-04-07 | 571 | 571 | 570 | 570 | 200 | 570 |
| 2022-04-06 | 579 | 579 | 570 | 571 | 900 | 571 |
| 2022-04-05 | 579 | 579 | 579 | 579 | 100 | 579 |
| 2022-04-04 | 581 | 582 | 576 | 576 | 1,200 | 576 |
| 2022-04-01 | 581 | 581 | 581 | 581 | 200 | 581 |
| 2022-03-31 | 561 | 577 | 561 | 577 | 700 | 577 |
| 2022-03-30 | 571 | 576 | 556 | 559 | 2,300 | 559 |
| 2022-03-29 | 577 | 587 | 577 | 587 | 800 | 587 |
| 2022-03-28 | 583 | 588 | 583 | 586 | 3,800 | 586 |
| 2022-03-25 | 579 | 582 | 579 | 582 | 1,200 | 582 |
| 2022-03-24 | 578 | 581 | 571 | 579 | 800 | 579 |
| 2022-03-23 | 576 | 576 | 570 | 576 | 600 | 576 |
| 2022-03-22 | 574 | 578 | 565 | 566 | 2,600 | 566 |
| 2022-03-18 | 575 | 581 | 575 | 581 | 400 | 581 |
| 2022-03-17 | 577 | 577 | 577 | 577 | 200 | 577 |
| 2022-03-16 | 576 | 576 | 572 | 576 | 1,400 | 576 |
| 2022-03-15 | 571 | 576 | 571 | 575 | 800 | 575 |
| 2022-03-14 | 560 | 575 | 560 | 575 | 1,800 | 575 |
| 2022-03-11 | 560 | 560 | 560 | 560 | 200 | 560 |
| 2022-03-10 | 561 | 564 | 560 | 561 | 600 | 561 |
| 2022-03-09 | 564 | 564 | 561 | 561 | 1,400 | 561 |
| 2022-03-08 | 570 | 577 | 567 | 567 | 1,000 | 567 |
| 2022-03-07 | 565 | 565 | 565 | 565 | 1,500 | 565 |
| 2022-03-04 | 567 | 568 | 567 | 568 | 200 | 568 |
| 2022-03-03 | 572 | 573 | 570 | 571 | 1,500 | 571 |
| 2022-03-02 | - | - | - | 574 | - | 574 |
| 2022-03-01 | 580 | 580 | 574 | 574 | 1,500 | 574 |
| 2022-02-28 | 580 | 580 | 563 | 570 | 3,900 | 570 |
| 2022-02-25 | 577 | 579 | 573 | 579 | 2,700 | 579 |
| 2022-02-24 | 575 | 577 | 565 | 577 | 3,200 | 577 |
| 2022-02-22 | 565 | 565 | 565 | 565 | 600 | 565 |
| 2022-02-21 | 564 | 580 | 563 | 572 | 4,200 | 572 |
| 2022-02-18 | 550 | 570 | 550 | 570 | 3,300 | 570 |
| 2022-02-17 | 568 | 568 | 561 | 561 | 300 | 561 |
| 2022-02-16 | 562 | 575 | 562 | 568 | 600 | 568 |
| 2022-02-15 | 565 | 578 | 558 | 562 | 1,500 | 562 |
| 2022-02-14 | 565 | 590 | 558 | 590 | 3,700 | 590 |
| 2022-02-10 | 564 | 564 | 564 | 564 | 500 | 564 |
| 2022-02-09 | - | - | - | 570 | - | 570 |
| 2022-02-08 | 560 | 570 | 560 | 570 | 2,300 | 570 |
| 2022-02-07 | 558 | 565 | 558 | 565 | 8,800 | 565 |
| 2022-02-04 | 553 | 553 | 553 | 553 | 200 | 553 |
| 2022-02-03 | 555 | 556 | 551 | 555 | 1,200 | 555 |
| 2022-02-02 | 560 | 560 | 552 | 560 | 2,100 | 560 |
| 2022-02-01 | 559 | 559 | 552 | 552 | 700 | 552 |
| 2022-01-31 | 550 | 561 | 550 | 553 | 1,300 | 553 |
| 2022-01-28 | 554 | 555 | 550 | 550 | 1,500 | 550 |
| 2022-01-27 | 565 | 565 | 553 | 553 | 3,900 | 553 |
| 2022-01-26 | 556 | 563 | 550 | 562 | 3,300 | 562 |
| 2022-01-25 | 556 | 556 | 552 | 556 | 400 | 556 |
| 2022-01-24 | 551 | 561 | 551 | 556 | 800 | 556 |
| 2022-01-21 | 551 | 551 | 545 | 545 | 400 | 545 |
| 2022-01-20 | 559 | 559 | 550 | 551 | 2,200 | 551 |
| 2022-01-19 | 565 | 569 | 555 | 569 | 1,400 | 569 |
| 2022-01-18 | 548 | 569 | 546 | 569 | 1,600 | 569 |
| 2022-01-17 | 550 | 550 | 545 | 548 | 900 | 548 |
| 2022-01-14 | 556 | 556 | 554 | 554 | 1,300 | 554 |
| 2022-01-13 | 546 | 550 | 546 | 546 | 600 | 546 |
| 2022-01-12 | 542 | 558 | 542 | 545 | 800 | 545 |
| 2022-01-11 | 555 | 555 | 545 | 545 | 1,200 | 545 |
| 2022-01-07 | 546 | 546 | 546 | 546 | 100 | 546 |
| 2022-01-06 | 555 | 555 | 550 | 550 | 800 | 550 |
| 2022-01-05 | 553 | 556 | 553 | 555 | 600 | 555 |
| 2022-01-04 | 564 | 564 | 552 | 552 | 400 | 552 |
分割・併合履歴 ： なし
