3680 (株)ホットリンクの時系列データ [2015年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2015-12-30	528	560	528	554	68,800	554
2015-12-29	533	549	526	534	37,100	534
2015-12-28	487	545	486	525	96,800	525
2015-12-25	488	494	479	479	187,100	479
2015-12-24	500	510	490	491	153,200	491
2015-12-22	530	547	502	505	110,800	505
2015-12-21	522	530	505	524	78,800	524
2015-12-18	532	543	530	530	50,600	530
2015-12-17	546	550	533	534	41,800	534
2015-12-16	550	557	535	536	76,600	536
2015-12-15	562	564	548	548	36,400	548
2015-12-14	550	586	541	568	104,500	568
2015-12-11	556	560	552	555	26,300	555
2015-12-10	565	568	556	556	27,400	556
2015-12-09	571	577	565	565	33,800	565
2015-12-08	585	587	574	575	38,600	575
2015-12-07	596	599	584	589	35,700	589
2015-12-04	599	603	596	599	26,300	599
2015-12-03	601	609	596	600	21,900	600
2015-12-02	610	616	600	608	28,400	608
2015-12-01	591	618	591	609	68,300	609
2015-11-30	602	605	589	595	32,300	595
2015-11-27	611	614	595	602	42,200	602
2015-11-26	609	619	602	608	54,800	608
2015-11-25	634	638	611	621	64,700	621
2015-11-24	660	685	622	634	390,300	634
2015-11-20	576	595	570	590	79,000	590
2015-11-19	535	569	535	567	93,500	567
2015-11-18	528	554	527	533	52,100	533
2015-11-17	528	540	521	528	57,100	528
2015-11-16	545	545	532	532	55,200	532
2015-11-13	570	570	555	563	49,400	563
2015-11-12	556	587	550	580	141,400	580
2015-11-11	608	634	596	616	130,200	616
2015-11-10	618	618	612	613	16,800	613
2015-11-09	626	626	612	620	17,300	620
2015-11-06	613	634	613	626	22,700	626
2015-11-05	648	652	607	610	65,900	610
2015-11-04	647	653	644	645	12,000	645
2015-11-02	665	670	650	650	22,400	650
2015-10-30	680	680	664	665	22,600	665
2015-10-29	692	700	683	685	28,200	685
2015-10-28	662	700	662	700	35,600	700
2015-10-27	675	679	670	672	15,700	672
2015-10-26	664	680	664	665	21,700	665
2015-10-23	655	673	655	664	14,000	664
2015-10-22	638	661	638	659	19,000	659
2015-10-21	645	645	633	638	11,100	638
2015-10-20	642	647	633	637	23,700	637
2015-10-19	669	669	640	641	22,600	641
2015-10-16	684	685	664	668	20,700	668
2015-10-15	682	692	667	674	22,200	674
2015-10-14	711	711	692	692	46,100	692
2015-10-13	676	700	671	694	42,700	694
2015-10-09	709	713	665	679	79,400	679
2015-10-08	650	662	646	661	42,700	661
2015-10-07	644	648	633	640	11,200	640
2015-10-06	646	655	634	639	24,700	639
2015-10-05	635	650	634	645	28,000	645
2015-10-02	639	639	620	625	15,700	625
2015-10-01	649	649	624	639	23,500	639
2015-09-30	612	649	612	642	18,000	642
2015-09-29	642	642	608	610	29,200	610
2015-09-28	650	653	636	652	15,800	652
2015-09-25	646	656	629	650	23,400	650
2015-09-24	648	660	636	636	26,000	636
2015-09-18	687	695	657	678	42,100	678
2015-09-17	647	737	647	687	330,400	687
2015-09-16	635	654	625	647	48,700	647
2015-09-15	630	633	615	626	21,300	626
2015-09-14	646	648	620	629	31,300	629
2015-09-11	605	634	605	626	33,800	626
2015-09-10	586	609	586	605	19,600	605
2015-09-09	584	607	580	605	38,200	605
2015-09-08	590	602	561	564	27,200	564
2015-09-07	582	609	561	589	60,200	589
2015-09-04	615	685	588	600	212,700	600
2015-09-03	614	620	597	602	26,300	602
2015-09-02	590	624	570	609	51,000	609
2015-09-01	653	660	605	605	41,200	605
2015-08-31	638	684	634	663	40,300	663
2015-08-28	611	700	611	662	96,100	662
2015-08-27	597	618	586	610	76,700	610
2015-08-26	532	590	532	574	114,400	574
2015-08-25	536	597	491	515	143,100	515
2015-08-24	650	670	576	576	125,600	576
2015-08-21	686	703	675	676	73,900	676
2015-08-20	724	730	715	719	40,300	719
2015-08-19	760	764	724	730	44,900	730
2015-08-18	743	755	742	755	26,700	755
2015-08-17	740	741	730	739	30,100	739
2015-08-14	717	733	715	727	32,800	727
2015-08-13	714	734	703	717	106,200	717
2015-08-12	765	765	735	741	89,700	741
2015-08-11	755	795	755	768	55,800	768
2015-08-10	776	777	756	763	53,200	763
2015-08-07	800	800	776	789	89,400	789
2015-08-06	809	816	799	800	39,700	800
2015-08-05	815	823	796	802	94,300	802
2015-08-04	832	835	813	815	72,000	815
2015-08-03	853	858	833	835	28,100	835
2015-07-31	850	864	846	851	39,100	851
2015-07-30	879	881	862	863	26,100	863
2015-07-29	886	920	876	880	41,100	880
2015-07-28	882	895	880	887	18,400	887
2015-07-27	901	908	893	897	17,600	897
2015-07-24	925	925	908	909	8,600	909
2015-07-23	913	930	913	926	18,300	926
2015-07-22	911	921	896	911	20,900	911
2015-07-21	931	940	926	926	12,100	926
2015-07-17	925	938	920	930	30,200	930
2015-07-16	926	926	908	918	23,000	918
2015-07-15	930	936	913	916	14,400	916
2015-07-14	900	947	900	938	54,300	938
2015-07-13	887	900	872	887	33,700	887
2015-07-10	922	930	880	887	25,600	887
2015-07-09	914	914	830	907	123,800	907
2015-07-08	980	980	936	938	65,000	938
2015-07-07	998	999	972	974	37,500	974
2015-07-06	983	1,018	960	989	124,700	989
2015-07-03	957	968	950	968	31,100	968
2015-07-02	972	974	956	966	20,200	966
2015-07-01	951	964	950	964	22,300	964
2015-06-30	952	959	943	957	48,800	957
2015-06-29	950	972	939	952	100,700	952
2015-06-26	995	997	973	983	42,700	983
2015-06-25	995	1,005	977	991	92,700	991
2015-06-24	979	1,100	975	1,025	364,200	1,025
2015-06-23	987	987	970	971	42,500	971
2015-06-22	970	982	966	982	35,000	982
2015-06-19	982	984	970	971	30,400	971
2015-06-18	986	988	966	967	49,900	967
2015-06-17	975	984	970	971	34,100	971
2015-06-16	990	990	973	973	31,300	973
2015-06-15	990	997	981	992	28,800	992
2015-06-12	978	1,000	978	995	46,900	995
2015-06-11	970	982	966	978	43,300	978
2015-06-10	976	979	970	972	39,900	972
2015-06-09	987	991	974	975	67,000	975
2015-06-08	992	999	986	991	45,600	991
2015-06-05	996	997	988	993	30,700	993
2015-06-04	997	1,002	994	995	31,200	995
2015-06-03	998	1,004	994	997	20,800	997
2015-06-02	1,001	1,003	995	995	32,000	995
2015-06-01	993	1,004	992	1,001	20,500	1,001
2015-05-29	997	1,000	990	997	38,000	997
2015-05-28	997	1,005	990	1,000	64,200	1,000
2015-05-27	1,001	1,004	996	1,000	35,900	1,000
2015-05-26	1,018	1,021	1,001	1,004	21,800	1,004
2015-05-25	1,000	1,020	997	1,017	43,000	1,017
2015-05-22	998	1,010	994	998	42,400	998
2015-05-21	1,019	1,025	998	998	43,400	998
2015-05-20	993	1,025	993	1,015	84,500	1,015
2015-05-19	982	1,003	982	993	71,200	993
2015-05-18	991	1,011	991	995	42,900	995
2015-05-15	1,005	1,005	994	999	68,400	999
2015-05-14	1,000	1,005	988	1,005	139,900	1,005
2015-05-13	1,006	1,042	1,002	1,037	58,200	1,037
2015-05-12	1,004	1,016	1,000	1,010	55,400	1,010
2015-05-11	1,020	1,021	1,004	1,008	43,900	1,008
2015-05-08	1,015	1,023	1,006	1,020	26,900	1,020
2015-05-07	1,007	1,027	1,002	1,020	39,200	1,020
2015-05-01	1,009	1,018	1,001	1,010	69,600	1,010
2015-04-30	1,045	1,048	1,010	1,021	68,100	1,021
2015-04-28	1,082	1,082	1,051	1,051	40,000	1,051
2015-04-27	1,080	1,095	1,069	1,072	33,700	1,072
2015-04-24	1,065	1,080	1,065	1,071	20,000	1,071
2015-04-23	1,100	1,101	1,067	1,085	47,800	1,085
2015-04-22	1,063	1,092	1,063	1,090	49,700	1,090
2015-04-21	1,080	1,094	1,056	1,067	57,900	1,067
2015-04-20	1,115	1,115	1,071	1,077	107,200	1,077
2015-04-17	1,159	1,168	1,121	1,125	96,400	1,125
2015-04-16	1,118	1,178	1,100	1,178	111,500	1,178
2015-04-15	1,139	1,139	1,110	1,117	87,800	1,117
2015-04-14	1,175	1,180	1,113	1,147	222,600	1,147
2015-04-13	1,082	1,357	1,082	1,145	1,085,900	1,145
2015-04-10	1,100	1,130	1,080	1,096	134,800	1,096
2015-04-09	1,050	1,128	1,046	1,128	215,500	1,128
2015-04-08	1,025	1,054	1,022	1,039	71,000	1,039
2015-04-07	1,015	1,018	1,005	1,017	35,600	1,017
2015-04-06	1,003	1,010	1,000	1,006	22,000	1,006
2015-04-03	1,020	1,020	1,000	1,003	31,800	1,003
2015-04-02	1,010	1,027	1,009	1,017	24,100	1,017
2015-04-01	1,030	1,035	1,008	1,012	31,700	1,012
2015-03-31	1,014	1,028	1,008	1,027	40,400	1,027
2015-03-30	1,008	1,012	1,001	1,008	27,000	1,008
2015-03-27	1,000	1,025	1,000	1,004	49,200	1,004
2015-03-26	1,032	1,032	1,001	1,012	41,200	1,012
2015-03-25	1,059	1,075	1,041	1,042	167,800	1,042
2015-03-24	998	1,050	996	1,039	58,800	1,039
2015-03-23	1,011	1,013	998	999	47,300	999
2015-03-20	988	1,015	986	1,014	60,600	1,014
2015-03-19	999	1,004	992	994	35,000	994
2015-03-18	1,007	1,007	995	998	53,200	998
2015-03-17	1,020	1,020	1,000	1,006	78,100	1,006
2015-03-16	1,005	1,045	1,000	1,022	95,200	1,022
2015-03-13	1,018	1,021	1,000	1,006	49,300	1,006
2015-03-12	1,030	1,030	1,002	1,004	55,300	1,004
2015-03-11	991	1,007	985	1,004	58,800	1,004
2015-03-10	1,014	1,017	995	998	122,300	998
2015-03-09	1,025	1,030	998	1,010	89,100	1,010
2015-03-06	1,062	1,069	1,028	1,040	82,400	1,040
2015-03-05	1,025	1,077	1,025	1,060	181,500	1,060
2015-03-04	1,005	1,045	1,005	1,021	112,300	1,021
2015-03-03	1,010	1,016	1,005	1,007	44,900	1,007
2015-03-02	1,017	1,018	1,008	1,009	42,100	1,009
2015-02-27	1,011	1,020	1,004	1,013	43,400	1,013
2015-02-26	1,016	1,023	1,015	1,019	17,400	1,019
2015-02-25	1,010	1,028	1,010	1,015	33,800	1,015
2015-02-24	1,020	1,025	1,012	1,012	40,100	1,012
2015-02-23	1,030	1,042	1,010	1,016	43,000	1,016
2015-02-20	1,032	1,058	1,025	1,029	46,300	1,029
2015-02-19	1,033	1,054	1,028	1,050	47,200	1,050
2015-02-18	1,057	1,057	1,030	1,031	41,500	1,031
2015-02-17	1,032	1,054	1,025	1,040	58,300	1,040
2015-02-16	1,015	1,030	1,010	1,016	49,700	1,016
2015-02-13	1,072	1,083	996	1,013	212,800	1,013
2015-02-12	1,128	1,128	1,065	1,078	64,400	1,078
2015-02-10	1,092	1,129	1,092	1,113	54,300	1,113
2015-02-09	1,080	1,109	1,070	1,100	47,500	1,100
2015-02-06	1,085	1,096	1,060	1,071	33,400	1,071
2015-02-05	1,060	1,100	1,051	1,100	45,300	1,100
2015-02-04	1,071	1,095	1,070	1,079	34,100	1,079
2015-02-03	1,120	1,131	1,075	1,077	40,400	1,077
2015-02-02	1,081	1,113	1,076	1,110	54,400	1,110
2015-01-30	1,079	1,099	1,076	1,099	79,500	1,099
2015-01-29	1,160	1,160	1,085	1,090	85,500	1,090
2015-01-28	1,103	1,155	1,100	1,155	76,400	1,155
2015-01-27	1,103	1,135	1,093	1,122	64,900	1,122
2015-01-26	1,107	1,120	1,081	1,103	45,000	1,103
2015-01-23	1,110	1,130	1,103	1,121	35,300	1,121
2015-01-22	1,110	1,144	1,087	1,098	48,200	1,098
2015-01-21	1,090	1,130	1,081	1,110	36,000	1,110
2015-01-20	1,063	1,120	1,055	1,112	63,000	1,112
2015-01-19	1,082	1,086	1,060	1,072	21,700	1,072
2015-01-16	1,071	1,073	1,050	1,072	50,500	1,072
2015-01-15	1,080	1,109	1,060	1,085	53,000	1,085
2015-01-14	1,120	1,138	1,093	1,093	44,700	1,093
2015-01-13	1,103	1,183	1,100	1,114	112,100	1,114
2015-01-09	1,190	1,200	1,120	1,135	116,000	1,135
2015-01-08	1,260	1,285	1,205	1,206	152,700	1,206
2015-01-07	1,155	1,227	1,148	1,214	139,800	1,214
2015-01-06	1,140	1,173	1,125	1,155	76,100	1,155
2015-01-05	1,116	1,191	1,112	1,187	146,500	1,187

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 [2015年度]

3680 (株)ホットリンクの時系列データ [2015年度]