3680 (株)ホットリンクの時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	1,098	1,124	1,095	1,120	71,600	1,120
2014-12-29	1,121	1,148	1,106	1,128	96,500	1,128
2014-12-26	1,050	1,175	1,044	1,137	295,800	1,137
2014-12-25	1,016	1,060	1,002	1,006	223,100	1,006
2014-12-24	1,070	1,070	1,030	1,031	210,100	1,031
2014-12-22	1,105	1,117	1,068	1,073	110,300	1,073
2014-12-19	1,146	1,169	1,120	1,132	114,000	1,132
2014-12-18	1,151	1,209	1,151	1,176	116,500	1,176
2014-12-17	1,100	1,190	1,100	1,153	140,000	1,153
2014-12-16	1,150	1,150	1,090	1,111	126,200	1,111
2014-12-15	1,185	1,185	1,165	1,172	54,200	1,172
2014-12-12	1,178	1,210	1,178	1,186	72,200	1,186
2014-12-11	1,225	1,225	1,160	1,194	77,500	1,194
2014-12-10	1,186	1,233	1,186	1,205	113,700	1,205
2014-12-09	1,235	1,240	1,180	1,186	192,600	1,186
2014-12-08	1,336	1,336	1,279	1,279	114,300	1,279
2014-12-05	1,299	1,350	1,270	1,336	177,000	1,336
2014-12-04	1,352	1,375	1,302	1,321	136,200	1,321
2014-12-03	1,420	1,427	1,380	1,382	108,200	1,382
2014-12-02	1,414	1,434	1,405	1,408	71,400	1,408
2014-12-01	1,500	1,518	1,437	1,444	195,400	1,444
2014-11-28	1,413	1,476	1,411	1,434	187,000	1,434
2014-11-27	1,412	1,428	1,376	1,388	110,100	1,388
2014-11-26	1,395	1,470	1,370	1,410	121,100	1,410
2014-11-25	1,440	1,450	1,384	1,399	127,400	1,399
2014-11-21	1,444	1,515	1,410	1,439	197,400	1,439
2014-11-20	1,550	1,582	1,422	1,450	525,300	1,450
2014-11-19	1,801	1,818	1,595	1,629	1,042,600	1,629
2014-11-18	1,570	1,864	1,438	1,799	4,809,000	1,799
2014-11-17	1,388	1,538	1,362	1,538	1,509,600	1,538
2014-11-14	1,310	1,310	1,230	1,238	132,700	1,238
2014-11-13	1,280	1,343	1,270	1,280	154,700	1,280
2014-11-12	1,418	1,425	1,274	1,274	346,700	1,274
2014-11-11	1,516	1,525	1,367	1,385	708,700	1,385
2014-11-10	1,305	1,530	1,302	1,530	1,478,700	1,530
2014-11-07	1,244	1,261	1,195	1,230	179,500	1,230
2014-11-06	1,137	1,234	1,137	1,221	262,400	1,221
2014-11-05	1,064	1,164	1,053	1,160	180,000	1,160
2014-11-04	1,080	1,131	1,045	1,099	158,200	1,099
2014-10-31	1,068	1,077	1,013	1,031	164,500	1,031
2014-10-30	1,020	1,104	986	1,065	222,300	1,065
2014-10-29	1,026	1,044	1,012	1,022	94,200	1,022
2014-10-28	1,049	1,049	1,012	1,022	154,900	1,022
2014-10-27	1,112	1,116	1,060	1,070	96,400	1,070
2014-10-24	1,171	1,192	1,101	1,106	119,700	1,106
2014-10-23	1,155	1,217	1,154	1,188	107,000	1,188
2014-10-22	1,200	1,200	1,155	1,185	78,700	1,185
2014-10-21	1,188	1,222	1,146	1,153	200,100	1,153
2014-10-20	1,120	1,173	1,114	1,140	125,400	1,140
2014-10-17	1,082	1,150	1,080	1,080	62,500	1,080
2014-10-16	1,075	1,128	1,071	1,078	82,100	1,078
2014-10-15	1,089	1,132	1,084	1,121	93,300	1,121
2014-10-14	1,082	1,141	1,062	1,076	124,000	1,076
2014-10-10	1,130	1,174	1,100	1,142	201,000	1,142
2014-10-09	1,299	1,326	1,189	1,189	151,400	1,189
2014-10-08	1,245	1,294	1,227	1,293	98,900	1,293
2014-10-07	1,316	1,325	1,258	1,264	99,000	1,264
2014-10-06	1,315	1,375	1,302	1,346	127,100	1,346
2014-10-03	1,261	1,319	1,240	1,315	156,700	1,315
2014-10-02	1,210	1,297	1,209	1,257	132,900	1,257
2014-10-01	1,360	1,374	1,290	1,291	175,400	1,291
2014-09-30	1,400	1,411	1,360	1,373	134,500	1,373
2014-09-29	1,477	1,485	1,406	1,406	112,600	1,406
2014-09-26	1,420	1,472	1,415	1,469	63,400	1,469
2014-09-25	1,489	1,490	1,424	1,427	80,600	1,427
2014-09-24	1,491	1,502	1,437	1,463	80,900	1,463
2014-09-22	1,488	1,517	1,485	1,509	90,800	1,509
2014-09-19	1,510	1,529	1,482	1,485	149,700	1,485
2014-09-18	1,590	1,601	1,501	1,501	212,100	1,501
2014-09-17	1,480	1,632	1,474	1,590	422,700	1,590
2014-09-16	1,502	1,530	1,460	1,471	130,800	1,471
2014-09-12	1,522	1,544	1,469	1,479	137,900	1,479
2014-09-11	1,500	1,535	1,485	1,515	145,200	1,515
2014-09-10	1,567	1,590	1,502	1,508	176,300	1,508
2014-09-09	1,577	1,663	1,577	1,590	135,400	1,590
2014-09-08	1,603	1,604	1,559	1,579	51,200	1,579
2014-09-05	1,612	1,627	1,587	1,594	60,800	1,594
2014-09-04	1,635	1,661	1,611	1,616	53,400	1,616
2014-09-03	1,637	1,696	1,630	1,649	69,500	1,649
2014-09-02	1,680	1,697	1,627	1,641	92,300	1,641
2014-09-01	1,678	1,700	1,672	1,679	58,500	1,679
2014-08-29	1,678	1,714	1,650	1,706	57,600	1,706
2014-08-28	1,705	1,727	1,689	1,695	64,700	1,695
2014-08-27	1,772	1,805	1,685	1,744	149,500	1,744
2014-08-26	1,849	1,875	1,774	1,775	157,200	1,775
2014-08-25	1,785	1,855	1,726	1,829	173,600	1,829
2014-08-22	1,826	1,866	1,758	1,771	291,800	1,771
2014-08-21	1,700	1,779	1,675	1,754	230,400	1,754
2014-08-20	1,673	1,719	1,670	1,670	68,900	1,670
2014-08-19	1,715	1,738	1,682	1,682	70,100	1,682
2014-08-18	1,720	1,733	1,690	1,690	61,600	1,690
2014-08-15	1,646	1,740	1,642	1,722	131,000	1,722
2014-08-14	1,622	1,746	1,622	1,663	162,100	1,663
2014-08-13	1,604	1,640	1,600	1,613	89,900	1,613
2014-08-12	1,657	1,726	1,630	1,638	167,300	1,638
2014-08-11	1,671	1,725	1,633	1,697	194,300	1,697
2014-08-08	1,640	1,650	1,555	1,603	235,200	1,603
2014-08-07	1,727	1,757	1,659	1,715	117,400	1,715
2014-08-06	1,850	1,862	1,680	1,710	303,000	1,710
2014-08-05	1,888	1,937	1,870	1,874	131,600	1,874
2014-08-04	1,871	1,948	1,860	1,901	128,900	1,901
2014-08-01	1,912	1,949	1,903	1,905	415,800	1,905
2014-07-31	2,055	2,076	2,003	2,022	333,500	2,022
2014-07-30	2,169	2,270	2,057	2,062	961,800	2,062
2014-07-29	2,010	2,072	2,008	2,042	147,200	2,042
2014-07-28	2,003	2,049	2,002	2,007	107,600	2,007
2014-07-25	1,972	2,164	1,968	2,030	252,800	2,030
2014-07-24	2,060	2,084	1,988	2,000	157,600	2,000
2014-07-23	1,900	2,130	1,900	2,063	663,400	2,063
2014-07-22	1,915	1,939	1,900	1,902	99,500	1,902
2014-07-18	1,900	1,950	1,873	1,928	197,700	1,928
2014-07-17	2,046	2,085	1,992	2,000	220,500	2,000
2014-07-16	2,119	2,145	2,090	2,096	120,500	2,096
2014-07-15	2,048	2,128	2,040	2,102	147,000	2,102
2014-07-14	2,118	2,130	2,026	2,048	132,300	2,048
2014-07-11	1,964	2,099	1,961	2,053	185,700	2,053
2014-07-10	2,110	2,126	2,040	2,040	168,200	2,040
2014-07-09	2,132	2,146	2,102	2,129	188,000	2,129
2014-07-08	2,200	2,218	2,196	2,197	165,000	2,197
2014-07-07	2,196	2,266	2,191	2,218	218,900	2,218
2014-07-04	2,242	2,400	2,230	2,246	1,040,600	2,246
2014-07-03	2,185	2,212	2,141	2,189	264,400	2,189
2014-07-02	2,297	2,298	2,200	2,218	311,000	2,218
2014-07-01	2,241	2,270	2,191	2,212	545,200	2,212
2014-06-30	2,383	2,430	2,280	2,291	708,300	2,291
2014-06-27	2,369	2,370	2,080	2,183	311,100	2,183
2014-06-26	2,460	2,485	2,283	2,331	359,400	2,331
2014-06-25	2,467	2,595	2,414	2,419	453,600	2,419
2014-06-24	2,530	2,546	2,461	2,487	313,900	2,487
2014-06-23	2,529	2,608	2,490	2,530	339,800	2,530
2014-06-20	2,661	2,675	2,490	2,510	465,200	2,510
2014-06-19	2,635	2,763	2,618	2,690	1,398,200	2,690
2014-06-18	2,549	2,650	2,459	2,578	590,000	2,578
2014-06-17	2,530	2,552	2,401	2,455	408,800	2,455
2014-06-16	2,690	2,710	2,540	2,561	370,500	2,561
2014-06-13	2,540	2,733	2,516	2,683	1,118,000	2,683
2014-06-12	2,581	2,627	2,512	2,552	620,300	2,552
2014-06-11	2,607	2,745	2,590	2,651	786,400	2,651
2014-06-10	2,770	2,785	2,587	2,680	2,254,200	2,680
2014-06-09	2,655	2,954	2,620	2,850	6,316,900	2,850
2014-06-06	2,630	2,648	2,500	2,555	1,845,700	2,555
2014-06-05	2,355	2,642	2,341	2,580	6,824,200	2,580
2014-06-04	2,250	2,396	2,200	2,275	1,600,700	2,275
2014-06-03	2,207	2,348	2,127	2,300	1,504,900	2,300
2014-06-02	2,195	2,245	2,122	2,157	484,500	2,157
2014-05-30	2,337	2,350	2,002	2,119	1,172,600	2,119
2014-05-29	2,205	2,377	2,178	2,216	1,422,000	2,216
2014-05-28	2,109	2,367	2,071	2,285	2,964,700	2,285
2014-05-27	2,190	2,240	1,900	2,067	1,476,000	2,067
2014-05-26	1,930	2,256	1,914	2,256	3,907,600	2,256
2014-05-23	1,605	1,941	1,590	1,856	2,506,100	1,856
2014-05-22	1,590	1,639	1,536	1,554	458,800	1,554
2014-05-21	1,450	1,645	1,411	1,520	421,200	1,520
2014-05-20	1,509	1,555	1,462	1,479	367,600	1,479
2014-05-19	1,615	1,633	1,451	1,468	321,100	1,468
2014-05-16	1,733	1,822	1,641	1,677	875,600	1,677
2014-05-15	1,530	1,785	1,525	1,718	1,331,300	1,718
2014-05-14	1,530	1,709	1,451	1,588	1,087,200	1,588
2014-05-13	1,590	1,595	1,501	1,519	267,400	1,519
2014-05-12	1,600	1,604	1,446	1,463	379,800	1,463
2014-05-09	1,630	1,765	1,613	1,654	391,400	1,654
2014-05-08	1,750	1,761	1,613	1,645	313,900	1,645
2014-05-07	1,759	1,767	1,676	1,712	481,800	1,712
2014-05-02	1,855	2,024	1,802	1,824	2,223,900	1,824
2014-05-01	1,855	1,863	1,705	1,777	980,100	1,777
2014-04-30	2,074	2,132	1,920	1,935	1,049,000	1,935
2014-04-28	2,203	2,335	1,970	2,024	1,728,900	2,024
2014-04-25	2,421	2,490	2,198	2,235	4,200,600	2,235
2014-04-24	2,100	2,378	2,091	2,371	7,056,100	2,371
2014-04-23	1,880	2,247	1,872	2,080	6,120,600	2,080
2014-04-22	2,075	2,181	1,823	1,848	1,234,400	1,848
2014-04-21	2,221	2,339	2,058	2,122	2,107,300	2,122
2014-04-18	2,000	2,372	1,920	2,299	8,487,200	2,299
2014-04-17	1,950	1,988	1,687	1,988	5,123,400	1,988
2014-04-16	1,305	1,588	1,305	1,588	557,200	1,588
2014-04-15	1,320	1,335	1,270	1,288	207,300	1,288
2014-04-14	1,280	1,409	1,276	1,281	221,000	1,281
2014-04-11	1,301	1,339	1,271	1,320	263,000	1,320
2014-04-10	1,530	1,540	1,341	1,386	369,200	1,386
2014-04-09	1,552	1,575	1,467	1,498	399,600	1,498
2014-04-08	1,590	1,624	1,560	1,580	308,300	1,580
2014-04-07	1,678	1,720	1,647	1,658	302,100	1,658
2014-04-04	1,820	1,843	1,783	1,798	147,600	1,798
2014-04-03	1,936	1,977	1,840	1,851	355,100	1,851
2014-04-02	1,724	1,987	1,705	1,937	699,300	1,937
2014-04-01	1,750	1,778	1,660	1,685	239,400	1,685
2014-03-31	1,845	1,875	1,750	1,770	306,800	1,770
2014-03-28	1,640	1,830	1,626	1,805	305,500	1,805
2014-03-27	1,600	1,686	1,533	1,680	335,900	1,680
2014-03-26	1,691	1,838	1,652	1,686	459,500	1,686
2014-03-25	1,720	1,737	1,592	1,650	526,000	1,650
2014-03-24	1,850	1,892	1,750	1,825	346,600	1,825
2014-03-20	1,953	1,953	1,703	1,775	602,800	1,775
2014-03-19	2,110	2,147	1,900	2,003	265,700	2,003
2014-03-18	2,195	2,234	2,061	2,138	276,100	2,138
2014-03-17	2,190	2,210	2,006	2,045	392,700	2,045
2014-03-14	2,200	2,345	2,180	2,234	345,000	2,234
2014-03-13	2,508	2,524	2,307	2,343	621,200	2,343
2014-03-12	2,650	2,653	2,510	2,528	390,400	2,528
2014-03-11	2,802	2,840	2,636	2,648	439,900	2,648
2014-03-10	2,900	2,964	2,707	2,725	1,214,200	2,725
2014-03-07	2,631	2,660	2,560	2,600	190,800	2,600
2014-03-06	2,700	2,710	2,602	2,612	275,400	2,612
2014-03-05	2,751	2,839	2,700	2,720	307,300	2,720
2014-03-04	2,609	2,804	2,565	2,715	296,300	2,715
2014-03-03	2,600	2,668	2,448	2,632	415,200	2,632
2014-02-28	2,790	2,889	2,660	2,720	528,900	2,720
2014-02-27	2,996	3,285	2,813	2,864	1,253,600	2,864
2014-02-26	3,240	3,310	2,955	2,960	724,900	2,960
2014-02-25	17,000	17,080	16,000	16,290	171,700	3,258
2014-02-24	16,100	16,950	16,010	16,700	144,300	3,340
2014-02-21	16,010	16,300	15,800	15,960	85,300	3,192
2014-02-20	16,750	16,920	15,740	15,740	223,100	3,148
2014-02-19	16,210	17,840	16,070	17,100	421,300	3,420
2014-02-18	15,900	16,600	15,720	16,150	131,300	3,230
2014-02-17	16,300	16,670	14,870	15,820	166,700	3,164
2014-02-14	17,180	17,630	14,770	15,900	318,300	3,180
2014-02-13	17,480	17,790	16,580	16,830	198,100	3,366
2014-02-12	16,190	17,970	15,850	17,880	579,200	3,576
2014-02-10	16,370	16,370	15,510	15,760	145,400	3,152
2014-02-07	15,000	16,750	14,940	15,350	316,200	3,070
2014-02-06	12,910	15,470	12,750	15,370	592,900	3,074
2014-02-05	11,960	13,120	10,650	12,610	435,000	2,522
2014-02-04	11,060	12,100	10,110	11,060	303,000	2,212
2014-02-03	14,300	14,320	12,700	12,860	142,200	2,572
2014-01-31	16,260	16,370	14,080	14,900	163,200	2,980
2014-01-30	16,220	16,370	15,630	15,950	123,700	3,190
2014-01-29	16,480	16,950	16,140	16,920	122,200	3,384
2014-01-28	17,130	17,500	15,830	15,940	172,100	3,188
2014-01-27	17,000	17,480	16,610	16,630	227,500	3,326
2014-01-24	18,450	18,760	17,730	18,200	181,400	3,640
2014-01-23	19,020	19,930	18,600	18,830	391,100	3,766
2014-01-22	20,290	20,370	19,040	19,250	482,500	3,850
2014-01-21	17,200	20,900	17,080	20,790	1,556,900	4,158
2014-01-20	16,750	17,460	16,410	16,900	256,600	3,380
2014-01-17	16,220	17,580	16,100	17,020	544,700	3,404
2014-01-16	18,080	18,200	16,050	16,200	352,000	3,240
2014-01-15	19,490	19,760	17,530	17,920	598,300	3,584
2014-01-14	17,420	19,190	17,270	19,090	974,600	3,818
2014-01-10	17,970	19,480	16,960	17,210	1,086,400	3,442
2014-01-09	19,300	19,840	17,740	17,970	580,300	3,594
2014-01-08	22,800	23,270	19,100	19,300	728,600	3,860
2014-01-07	25,100	26,100	19,730	21,900	1,209,100	4,380
2014-01-06	25,930	28,350	22,790	23,700	1,083,400	4,740

分割・併合履歴： [2014-02-26]1株→5株

3680 (株)ホットリンク の時系列データ [2014年度]

3680 (株)ホットリンクの時系列データ [2014年度]