3680 (株)ホットリンクの時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	803	825	790	815	1,077,400	815
2017-12-28	809	818	778	802	1,550,300	802
2017-12-27	740	819	740	807	2,305,600	807
2017-12-26	724	755	722	738	845,300	738
2017-12-25	730	743	711	722	626,200	722
2017-12-22	707	732	704	729	639,000	729
2017-12-21	694	716	687	713	461,000	713
2017-12-20	710	722	678	687	543,000	687
2017-12-19	708	722	692	713	597,300	713
2017-12-18	677	708	672	701	640,900	701
2017-12-15	681	682	645	667	598,400	667
2017-12-14	672	690	671	684	339,500	684
2017-12-13	666	679	659	674	336,200	674
2017-12-12	660	674	650	660	315,100	660
2017-12-11	658	666	640	659	505,100	659
2017-12-08	654	668	637	659	578,500	659
2017-12-07	641	651	630	646	523,400	646
2017-12-06	646	647	607	631	1,044,700	631
2017-12-05	703	708	629	636	1,472,900	636
2017-12-04	696	741	691	714	704,400	714
2017-12-01	684	700	671	691	433,400	691
2017-11-30	694	698	666	682	616,700	682
2017-11-29	731	765	689	699	1,295,700	699
2017-11-28	747	753	720	734	673,700	734
2017-11-27	710	759	709	755	1,398,900	755
2017-11-24	704	744	704	711	1,191,900	711
2017-11-22	651	717	649	707	2,238,500	707
2017-11-21	645	649	631	646	301,700	646
2017-11-20	631	649	624	635	343,200	635
2017-11-17	621	638	614	638	288,400	638
2017-11-16	598	627	598	627	372,100	627
2017-11-15	591	617	586	602	401,500	602
2017-11-13	600	615	598	605	170,800	605
2017-11-10	599	607	584	607	238,400	607
2017-11-09	614	617	584	598	425,400	598
2017-11-08	598	613	593	609	259,300	609
2017-11-07	616	627	597	601	410,900	601
2017-11-06	625	632	617	623	162,400	623
2017-11-02	630	634	621	626	129,700	626
2017-11-01	639	639	619	634	299,000	634
2017-10-31	629	639	615	633	276,300	633
2017-10-30	639	660	629	629	493,300	629
2017-10-27	624	639	612	637	282,200	637
2017-10-26	636	650	612	618	489,400	618
2017-10-25	650	672	621	637	928,600	637
2017-10-24	616	660	608	660	920,800	660
2017-10-23	633	638	605	617	495,500	617
2017-10-20	582	630	582	620	938,400	620
2017-10-19	582	590	573	587	155,400	587
2017-10-18	585	587	580	583	67,600	583
2017-10-17	573	589	573	585	130,400	585
2017-10-16	573	579	568	571	108,400	571
2017-10-13	581	583	571	573	244,500	573
2017-10-12	583	595	583	586	143,200	586
2017-10-11	583	591	579	583	167,900	583
2017-10-10	583	593	579	579	149,400	579
2017-10-06	589	592	579	580	101,200	580
2017-10-05	589	596	573	588	213,300	588
2017-10-04	609	612	587	588	303,100	588
2017-10-03	612	616	603	610	211,100	610
2017-10-02	595	615	591	614	305,000	614
2017-09-29	607	608	581	586	276,000	586
2017-09-28	588	600	579	592	521,200	592
2017-09-27	565	573	558	566	186,800	566
2017-09-26	574	574	550	556	426,800	556
2017-09-25	579	599	578	581	264,700	581
2017-09-22	597	597	566	576	262,300	576
2017-09-21	599	608	593	593	206,900	593
2017-09-20	576	596	572	593	215,600	593
2017-09-19	579	584	569	576	205,200	576
2017-09-15	551	566	544	566	188,500	566
2017-09-14	568	571	548	555	206,200	555
2017-09-13	584	584	566	571	164,600	571
2017-09-12	581	588	572	577	172,700	577
2017-09-11	571	578	564	573	164,400	573
2017-09-08	556	571	549	554	228,300	554
2017-09-07	579	583	552	556	337,000	556
2017-09-06	552	574	547	565	379,300	565
2017-09-05	590	597	551	562	385,100	562
2017-09-04	606	606	580	590	243,700	590
2017-09-01	628	631	598	603	314,500	603
2017-08-31	635	643	621	626	212,900	626
2017-08-30	631	646	616	639	318,900	639
2017-08-29	630	633	611	626	360,100	626
2017-08-28	624	642	621	638	388,500	638
2017-08-25	620	627	611	624	245,200	624
2017-08-24	607	617	600	617	233,500	617
2017-08-23	595	619	590	614	315,400	614
2017-08-22	586	607	586	592	254,400	592
2017-08-21	580	605	580	585	260,100	585
2017-08-18	592	592	575	578	199,100	578
2017-08-17	585	603	583	602	176,400	602
2017-08-16	557	596	552	588	359,200	588
2017-08-15	578	578	552	555	260,700	555
2017-08-14	542	562	537	562	248,900	562
2017-08-10	554	571	541	554	275,900	554
2017-08-09	592	592	551	561	334,700	561
2017-08-08	566	584	566	582	155,100	582
2017-08-07	568	576	564	566	186,800	566
2017-08-04	556	607	556	568	529,500	568
2017-08-03	589	590	561	566	233,200	566
2017-08-02	572	587	570	585	226,800	585
2017-08-01	604	606	564	572	523,100	572
2017-07-31	605	618	588	602	310,300	602
2017-07-28	626	627	602	608	295,600	608
2017-07-27	647	653	629	630	353,600	630
2017-07-26	646	662	637	653	560,600	653
2017-07-25	650	651	629	638	338,300	638
2017-07-24	628	648	624	645	445,800	645
2017-07-21	594	635	592	628	634,500	628
2017-07-20	603	624	584	593	450,100	593
2017-07-19	598	608	591	602	302,500	602
2017-07-18	616	619	592	598	391,000	598
2017-07-14	640	645	612	615	527,400	615
2017-07-13	648	665	640	642	982,400	642
2017-07-12	642	645	623	638	490,400	638
2017-07-11	629	653	625	641	1,075,600	641
2017-07-10	628	630	611	620	486,500	620
2017-07-07	597	625	593	618	808,800	618
2017-07-06	608	608	585	594	290,500	594
2017-07-05	585	612	579	603	578,400	603
2017-07-04	611	615	568	579	852,000	579
2017-07-03	624	641	611	618	958,300	618
2017-06-30	581	621	580	609	706,700	609
2017-06-29	570	618	570	600	1,112,400	600
2017-06-28	585	590	566	569	934,500	569
2017-06-27	595	604	591	591	629,600	591
2017-06-26	613	618	594	601	901,400	601
2017-06-23	652	657	605	609	1,372,500	609
2017-06-22	695	708	634	653	1,767,700	653
2017-06-21	694	731	681	703	1,344,800	703
2017-06-20	763	771	703	705	2,957,600	705
2017-06-19	679	759	667	759	4,398,200	759
2017-06-16	626	692	620	659	1,957,000	659
2017-06-15	641	649	611	630	973,700	630
2017-06-14	620	653	606	639	2,583,200	639
2017-06-13	557	637	556	637	4,426,500	637
2017-06-12	518	549	510	537	617,700	537
2017-06-09	495	517	490	512	271,100	512
2017-06-08	494	507	485	488	143,400	488
2017-06-07	490	496	486	493	95,400	493
2017-06-06	517	518	481	486	310,800	486
2017-06-05	495	503	491	494	130,500	494
2017-06-02	519	523	484	495	546,800	495
2017-06-01	547	553	505	522	557,800	522
2017-05-31	541	554	535	550	209,900	550
2017-05-30	549	552	523	541	296,100	541
2017-05-29	520	552	518	544	231,700	544
2017-05-26	533	533	518	520	226,200	520
2017-05-25	554	554	533	535	248,000	535
2017-05-24	555	555	541	550	311,000	550
2017-05-23	536	551	530	544	183,200	544
2017-05-22	525	547	520	536	309,400	536
2017-05-19	525	537	508	515	351,900	515
2017-05-18	491	597	478	523	2,090,500	523
2017-05-17	503	506	498	501	44,300	501
2017-05-16	505	508	498	501	52,100	501
2017-05-15	483	500	483	499	64,500	499
2017-05-12	483	505	483	489	159,000	489
2017-05-11	478	483	464	483	33,500	483
2017-05-10	478	484	477	479	25,100	479
2017-05-09	481	486	475	480	49,800	480
2017-05-08	470	483	465	483	103,000	483
2017-05-02	456	460	453	457	21,000	457
2017-05-01	462	464	452	455	33,100	455
2017-04-28	466	471	457	459	60,200	459
2017-04-27	462	467	458	465	22,700	465
2017-04-26	461	467	456	463	43,400	463
2017-04-25	451	462	451	461	24,200	461
2017-04-24	462	462	450	450	71,200	450
2017-04-21	464	469	458	458	36,600	458
2017-04-20	464	469	460	464	27,200	464
2017-04-19	458	471	458	466	37,900	466
2017-04-18	464	469	456	461	80,800	461
2017-04-17	442	465	442	458	83,800	458
2017-04-14	442	450	438	439	61,200	439
2017-04-13	434	455	434	450	56,100	450
2017-04-12	448	448	433	442	118,000	442
2017-04-11	460	469	455	456	50,800	456
2017-04-10	458	463	451	462	43,300	462
2017-04-07	450	458	445	455	66,500	455
2017-04-06	458	460	444	446	152,800	446
2017-04-05	464	475	454	463	71,200	463
2017-04-04	486	490	456	459	222,700	459
2017-04-03	500	500	487	487	44,900	487
2017-03-31	506	510	498	499	58,500	499
2017-03-30	502	513	497	500	120,000	500
2017-03-29	489	500	488	498	117,800	498
2017-03-28	489	490	480	481	67,800	481
2017-03-27	490	491	486	486	37,500	486
2017-03-24	487	493	485	493	49,500	493
2017-03-23	485	489	484	484	70,900	484
2017-03-22	485	492	483	484	101,100	484
2017-03-21	490	494	489	494	47,400	494
2017-03-17	494	495	485	490	60,000	490
2017-03-16	490	495	490	492	30,900	492
2017-03-15	497	500	490	491	73,300	491
2017-03-14	493	500	492	498	52,500	498
2017-03-13	509	512	490	491	130,200	491
2017-03-10	516	516	506	509	59,200	509
2017-03-09	527	530	510	516	140,700	516
2017-03-08	533	535	523	523	106,100	523
2017-03-07	519	538	519	537	247,300	537
2017-03-06	503	520	501	517	104,000	517
2017-03-03	501	505	495	503	68,200	503
2017-03-02	499	500	494	497	64,600	497
2017-03-01	495	501	483	497	97,100	497
2017-02-28	501	505	494	495	92,500	495
2017-02-27	503	503	496	502	61,000	502
2017-02-24	501	503	495	498	67,000	498
2017-02-23	501	508	495	497	84,800	497
2017-02-22	503	506	497	501	83,400	501
2017-02-21	512	513	494	496	217,600	496
2017-02-20	482	493	482	489	88,000	489
2017-02-17	476	486	472	477	82,600	477
2017-02-16	499	502	473	475	314,600	475
2017-02-15	522	525	498	499	413,300	499
2017-02-14	558	560	548	548	109,200	548
2017-02-13	556	562	548	558	115,000	558
2017-02-10	572	581	551	554	192,600	554
2017-02-09	581	595	564	572	235,900	572
2017-02-08	552	581	543	580	273,100	580
2017-02-07	555	558	540	550	132,300	550
2017-02-06	527	554	519	554	200,500	554
2017-02-03	536	543	517	520	105,300	520
2017-02-02	535	547	533	539	48,900	539
2017-02-01	542	543	529	534	60,600	534
2017-01-31	545	548	535	538	70,100	538
2017-01-30	535	554	533	550	106,300	550
2017-01-27	548	548	521	534	91,400	534
2017-01-26	535	559	533	541	161,400	541
2017-01-25	531	537	526	533	58,700	533
2017-01-24	525	554	525	528	247,100	528
2017-01-23	523	545	519	533	158,600	533
2017-01-20	508	519	502	519	54,800	519
2017-01-19	509	520	504	513	70,800	513
2017-01-18	501	507	497	502	58,100	502
2017-01-17	521	521	500	508	54,800	508
2017-01-16	530	535	516	519	37,600	519
2017-01-13	505	531	503	530	75,800	530
2017-01-12	522	527	503	506	102,600	506
2017-01-11	540	540	523	524	114,100	524
2017-01-10	545	545	532	537	132,900	537
2017-01-06	540	550	524	547	270,000	547
2017-01-05	512	538	512	534	255,100	534
2017-01-04	483	518	480	504	179,500	504

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 [2017年度]

3680 (株)ホットリンクの時系列データ [2017年度]