3196 (株)ホットランドの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,143	1,143	1,127	1,129	80,900	1,129
2016-12-29	1,174	1,184	1,145	1,149	109,000	1,149
2016-12-28	1,208	1,220	1,144	1,176	265,300	1,176
2016-12-27	1,250	1,273	1,245	1,273	193,300	1,273
2016-12-26	1,245	1,250	1,239	1,242	145,600	1,242
2016-12-22	1,234	1,253	1,233	1,245	114,600	1,245
2016-12-21	1,229	1,238	1,226	1,232	84,000	1,232
2016-12-20	1,226	1,234	1,224	1,229	72,300	1,229
2016-12-19	1,260	1,260	1,225	1,236	86,600	1,236
2016-12-16	1,229	1,264	1,227	1,255	119,300	1,255
2016-12-15	1,203	1,237	1,203	1,224	131,800	1,224
2016-12-14	1,198	1,201	1,194	1,200	70,500	1,200
2016-12-13	1,184	1,197	1,184	1,193	73,400	1,193
2016-12-12	1,180	1,184	1,176	1,182	75,000	1,182
2016-12-09	1,170	1,184	1,170	1,172	109,200	1,172
2016-12-08	1,172	1,179	1,165	1,172	77,300	1,172
2016-12-07	1,172	1,172	1,165	1,170	52,500	1,170
2016-12-06	1,165	1,175	1,163	1,172	93,100	1,172
2016-12-05	1,157	1,171	1,152	1,157	67,800	1,157
2016-12-02	1,156	1,158	1,150	1,152	56,600	1,152
2016-12-01	1,150	1,174	1,150	1,155	106,900	1,155
2016-11-30	1,136	1,146	1,135	1,144	44,900	1,144
2016-11-29	1,148	1,148	1,131	1,134	48,800	1,134
2016-11-28	1,127	1,150	1,123	1,145	92,900	1,145
2016-11-25	1,120	1,128	1,119	1,127	62,800	1,127
2016-11-24	1,115	1,123	1,115	1,118	47,300	1,118
2016-11-22	1,125	1,126	1,086	1,107	98,900	1,107
2016-11-21	1,075	1,136	1,075	1,129	189,500	1,129
2016-11-18	1,050	1,066	1,050	1,064	88,000	1,064
2016-11-17	1,045	1,048	1,040	1,046	45,100	1,046
2016-11-16	1,036	1,045	1,035	1,045	92,600	1,045
2016-11-15	1,015	1,030	1,006	1,029	99,200	1,029
2016-11-14	1,000	1,007	999	1,001	36,900	1,001
2016-11-11	1,003	1,009	996	999	49,600	999
2016-11-10	1,008	1,011	1,000	1,006	48,000	1,006
2016-11-09	1,004	1,013	967	978	119,300	978
2016-11-08	1,010	1,010	1,002	1,007	19,700	1,007
2016-11-07	1,006	1,014	1,000	1,012	32,700	1,012
2016-11-04	998	998	990	997	60,100	997
2016-11-02	1,018	1,018	1,000	1,000	69,900	1,000
2016-11-01	1,025	1,028	1,016	1,021	32,300	1,021
2016-10-31	1,027	1,027	1,020	1,021	31,200	1,021
2016-10-28	1,014	1,023	1,013	1,023	47,300	1,023
2016-10-27	1,020	1,024	1,006	1,007	54,000	1,007
2016-10-26	1,020	1,025	1,016	1,023	32,800	1,023
2016-10-25	1,023	1,029	1,019	1,023	39,600	1,023
2016-10-24	1,018	1,023	1,015	1,022	29,800	1,022
2016-10-21	1,012	1,015	1,006	1,012	29,300	1,012
2016-10-20	993	1,012	991	1,012	69,600	1,012
2016-10-19	1,001	1,007	990	993	69,700	993
2016-10-17	1,019	1,024	1,011	1,015	70,700	1,015
2016-10-13	1,001	1,010	1,001	1,005	57,900	1,005
2016-10-12	993	1,000	988	1,000	74,900	1,000
2016-10-11	981	990	978	988	60,900	988
2016-10-07	973	979	972	973	30,800	973
2016-10-06	980	980	970	973	54,500	973
2016-10-05	941	974	941	974	99,000	974
2016-10-04	935	940	932	939	23,600	939
2016-10-03	938	941	929	929	36,500	929
2016-09-30	934	934	928	930	32,200	930
2016-09-29	929	933	926	933	29,200	933
2016-09-28	931	931	920	925	34,800	925
2016-09-27	922	931	918	931	53,000	931
2016-09-26	917	925	917	920	55,100	920
2016-09-23	900	916	900	916	55,200	916
2016-09-21	895	905	895	905	37,000	905
2016-09-20	902	903	891	895	33,100	895
2016-09-16	885	902	882	902	30,100	902
2016-09-15	895	895	880	885	54,700	885
2016-09-14	887	902	883	890	40,100	890
2016-09-13	892	896	885	887	36,500	887
2016-09-12	896	900	885	890	58,600	890
2016-09-09	890	899	890	898	34,200	898
2016-09-08	898	898	890	897	28,100	897
2016-09-07	888	897	887	896	38,700	896
2016-09-06	882	889	880	889	34,400	889
2016-09-05	874	879	872	877	43,000	877
2016-09-02	868	872	866	871	40,900	871
2016-09-01	864	881	862	869	51,500	869
2016-08-31	876	879	863	865	89,700	865
2016-08-30	890	890	871	874	94,300	874
2016-08-29	892	899	890	892	58,200	892
2016-08-26	902	902	890	892	80,900	892
2016-08-25	900	904	900	904	31,500	904
2016-08-24	902	903	900	900	43,000	900
2016-08-23	906	907	900	905	60,800	905
2016-08-22	902	906	901	905	37,400	905
2016-08-19	906	907	901	906	42,700	906
2016-08-18	910	912	904	908	44,200	908
2016-08-17	914	928	910	911	32,100	911
2016-08-16	913	917	908	913	42,800	913
2016-08-15	904	911	902	911	106,400	911
2016-08-12	921	934	917	931	39,900	931
2016-08-10	923	923	912	914	18,600	914
2016-08-09	920	923	916	920	18,000	920
2016-08-08	911	919	907	914	24,100	914
2016-08-05	909	909	904	907	22,800	907
2016-08-04	903	910	903	910	37,300	910
2016-08-03	908	910	903	903	53,400	903
2016-08-02	916	916	908	909	37,900	909
2016-08-01	920	928	915	916	28,800	916
2016-07-29	935	935	906	929	58,600	929
2016-07-28	916	941	903	927	177,000	927
2016-07-27	918	927	914	914	44,500	914
2016-07-26	909	923	904	919	57,300	919
2016-07-25	910	917	905	907	56,000	907
2016-07-22	910	913	903	909	70,900	909
2016-07-21	910	918	910	911	50,800	911
2016-07-20	918	918	902	909	100,000	909
2016-07-19	920	932	912	918	84,600	918
2016-07-15	920	934	917	920	55,900	920
2016-07-14	924	927	913	917	55,600	917
2016-07-13	937	944	926	927	39,100	927
2016-07-12	916	940	916	931	65,800	931
2016-07-11	914	925	908	911	63,900	911
2016-07-08	922	927	906	907	71,600	907
2016-07-07	915	932	915	928	59,600	928
2016-07-06	916	921	902	916	87,200	916
2016-07-05	939	940	920	927	65,100	927
2016-07-04	937	952	933	943	106,400	943
2016-07-01	911	929	910	922	61,200	922
2016-06-30	925	928	907	908	95,300	908
2016-06-29	935	935	918	922	81,200	922
2016-06-28	950	955	911	920	320,900	920
2016-06-27	950	994	950	988	1,319,700	988
2016-06-24	977	984	901	950	275,500	950
2016-06-23	968	972	958	970	100,900	970
2016-06-22	979	979	960	967	85,800	967
2016-06-21	965	980	963	970	184,400	970
2016-06-20	960	1,025	952	965	407,500	965
2016-06-17	964	975	953	955	60,300	955
2016-06-16	994	994	952	959	110,400	959
2016-06-15	959	990	958	987	84,700	987
2016-06-14	988	988	951	958	135,600	958
2016-06-13	1,011	1,011	990	990	156,900	990
2016-06-10	1,026	1,026	1,010	1,013	77,700	1,013
2016-06-09	1,013	1,016	1,011	1,014	44,900	1,014
2016-06-08	1,015	1,015	1,006	1,010	66,900	1,010
2016-06-07	1,013	1,019	1,010	1,015	59,900	1,015
2016-06-06	1,012	1,019	1,001	1,015	79,000	1,015
2016-06-03	1,005	1,020	1,005	1,017	50,900	1,017
2016-06-02	1,015	1,018	1,005	1,010	49,300	1,010
2016-06-01	1,031	1,032	1,015	1,018	92,200	1,018
2016-05-31	1,025	1,029	1,012	1,026	90,300	1,026
2016-05-30	1,002	1,026	995	1,023	162,300	1,023
2016-05-27	968	998	968	990	176,800	990
2016-05-26	950	968	942	960	144,500	960
2016-05-25	951	953	925	936	246,300	936
2016-05-24	925	970	924	947	484,700	947
2016-05-23	876	897	863	888	216,800	888
2016-05-20	887	891	870	876	225,600	876
2016-05-19	900	901	878	884	332,200	884
2016-05-18	927	929	901	906	179,500	906
2016-05-17	931	935	905	913	216,900	913
2016-05-16	970	975	922	928	234,900	928
2016-05-13	998	999	934	953	388,400	953
2016-05-12	1,014	1,018	1,007	1,010	50,300	1,010
2016-05-11	1,008	1,035	1,006	1,033	81,400	1,033
2016-05-10	999	1,011	998	1,003	124,100	1,003
2016-05-09	1,003	1,005	998	1,000	120,900	1,000
2016-05-06	1,005	1,015	999	1,006	79,500	1,006
2016-05-02	1,002	1,010	999	1,004	187,600	1,004
2016-04-28	1,049	1,060	1,010	1,023	154,100	1,023
2016-04-27	1,028	1,050	1,024	1,041	133,000	1,041
2016-04-26	1,039	1,040	1,005	1,037	107,000	1,037
2016-04-25	1,052	1,053	1,030	1,039	88,700	1,039
2016-04-22	1,050	1,060	1,040	1,051	102,800	1,051
2016-04-21	1,043	1,056	1,043	1,050	113,700	1,050
2016-04-20	1,066	1,070	1,040	1,042	135,500	1,042
2016-04-19	1,065	1,084	1,061	1,066	70,700	1,066
2016-04-18	1,079	1,079	1,051	1,061	54,000	1,061
2016-04-15	1,100	1,105	1,088	1,094	85,600	1,094
2016-04-14	1,099	1,103	1,086	1,100	93,600	1,100
2016-04-13	1,090	1,095	1,061	1,084	68,500	1,084
2016-04-12	1,079	1,094	1,078	1,084	58,400	1,084
2016-04-11	1,042	1,096	1,024	1,073	88,500	1,073
2016-04-08	998	1,035	997	1,021	157,600	1,021
2016-04-07	1,036	1,049	1,000	1,003	196,600	1,003
2016-04-06	1,057	1,065	1,036	1,046	80,000	1,046
2016-04-05	1,100	1,104	1,054	1,064	73,600	1,064
2016-04-04	1,095	1,112	1,094	1,100	74,500	1,100
2016-04-01	1,118	1,118	1,092	1,095	116,800	1,095
2016-03-31	1,132	1,140	1,115	1,121	137,700	1,121
2016-03-30	1,133	1,180	1,131	1,134	78,700	1,134
2016-03-29	1,125	1,156	1,102	1,133	115,100	1,133
2016-03-28	1,184	1,199	1,171	1,180	51,600	1,180
2016-03-25	1,178	1,189	1,174	1,185	22,700	1,185
2016-03-24	1,198	1,204	1,167	1,173	78,900	1,173
2016-03-23	1,234	1,241	1,195	1,200	64,800	1,200
2016-03-22	1,229	1,239	1,220	1,230	32,200	1,230
2016-03-18	1,205	1,226	1,197	1,223	36,700	1,223
2016-03-17	1,239	1,249	1,203	1,208	57,600	1,208
2016-03-16	1,254	1,278	1,234	1,239	32,800	1,239
2016-03-15	1,305	1,341	1,246	1,246	75,500	1,246
2016-03-14	1,250	1,285	1,245	1,281	53,200	1,281
2016-03-11	1,266	1,281	1,241	1,249	88,100	1,249
2016-03-10	1,286	1,309	1,285	1,296	29,600	1,296
2016-03-09	1,302	1,305	1,283	1,292	25,800	1,292
2016-03-08	1,333	1,338	1,307	1,324	29,700	1,324
2016-03-07	1,369	1,369	1,317	1,322	25,200	1,322
2016-03-04	1,337	1,380	1,334	1,374	67,500	1,374
2016-03-03	1,359	1,360	1,327	1,335	56,500	1,335
2016-03-02	1,409	1,420	1,333	1,339	83,900	1,339
2016-03-01	1,378	1,408	1,346	1,400	111,400	1,400
2016-02-29	1,303	1,411	1,303	1,375	228,700	1,375
2016-02-26	1,207	1,295	1,204	1,290	173,700	1,290
2016-02-25	1,070	1,238	1,062	1,200	252,400	1,200
2016-02-24	1,021	1,055	1,010	1,054	84,600	1,054
2016-02-23	1,058	1,075	1,018	1,023	69,500	1,023
2016-02-22	1,005	1,046	1,005	1,040	83,900	1,040
2016-02-19	1,033	1,035	963	1,001	257,800	1,001
2016-02-18	1,030	1,054	1,009	1,036	85,500	1,036
2016-02-17	1,063	1,079	999	1,020	106,400	1,020
2016-02-16	1,059	1,082	1,059	1,060	71,500	1,060
2016-02-15	1,152	1,157	1,032	1,058	185,900	1,058
2016-02-12	1,151	1,215	1,151	1,160	66,900	1,160
2016-02-10	1,285	1,306	1,200	1,220	61,000	1,220
2016-02-09	1,325	1,344	1,278	1,293	57,200	1,293
2016-02-08	1,330	1,370	1,316	1,363	39,000	1,363
2016-02-05	1,350	1,381	1,325	1,354	57,500	1,354
2016-02-04	1,370	1,393	1,354	1,366	43,200	1,366
2016-02-03	1,405	1,410	1,363	1,376	49,900	1,376
2016-02-02	1,377	1,420	1,375	1,415	57,800	1,415
2016-02-01	1,365	1,367	1,341	1,366	28,200	1,366
2016-01-29	1,311	1,340	1,300	1,338	20,700	1,338
2016-01-28	1,306	1,317	1,287	1,310	14,900	1,310
2016-01-27	1,331	1,338	1,283	1,305	37,700	1,305
2016-01-26	1,289	1,333	1,270	1,321	54,800	1,321
2016-01-25	1,298	1,340	1,266	1,314	59,200	1,314
2016-01-22	1,157	1,243	1,157	1,238	103,900	1,238
2016-01-21	1,200	1,215	1,146	1,147	96,000	1,147
2016-01-20	1,276	1,289	1,210	1,226	84,000	1,226
2016-01-19	1,260	1,309	1,258	1,260	68,500	1,260
2016-01-18	1,278	1,278	1,251	1,260	49,400	1,260
2016-01-15	1,335	1,344	1,295	1,299	41,000	1,299
2016-01-14	1,300	1,312	1,275	1,305	65,800	1,305
2016-01-13	1,315	1,362	1,311	1,337	56,000	1,337
2016-01-12	1,350	1,368	1,281	1,287	102,800	1,287
2016-01-08	1,360	1,381	1,353	1,354	68,400	1,354
2016-01-07	1,370	1,413	1,356	1,377	76,900	1,377
2016-01-06	1,425	1,427	1,381	1,383	94,400	1,383
2016-01-05	1,445	1,456	1,420	1,429	89,800	1,429
2016-01-04	1,506	1,523	1,456	1,464	76,800	1,464

分割・併合履歴： [2015-09-28]1株→2株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

3196 (株)ホットランド の時系列データ [2016年度]

3196 (株)ホットランドの時系列データ [2016年度]