[3196 東証1部] ホットランド 日足 時系列データ

[3196 東証1部] ホットランド (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-091170.001184.001170.001172.00109200128504000
2016-12-081172.001179.001165.001172.007730090455100
2016-12-071172.001172.001165.001170.005250061359100
2016-12-061165.001175.001163.001172.0093100108905700
2016-12-051157.001171.001152.001157.006780078655700
2016-12-021156.001158.001150.001152.005660065310500
2016-12-011150.001174.001150.001155.00106900124200400
2016-11-301136.001146.001135.001144.004490051243200
2016-11-291148.001148.001131.001134.004880055556000
2016-11-281127.001150.001123.001145.0092900106085200
2016-11-251120.001128.001119.001127.006280070563300
2016-11-241115.001123.001115.001118.004730052896500
2016-11-221125.001126.001086.001107.0098900109354600
2016-11-211075.001136.001075.001129.00189500211013400
2016-11-181050.001066.001050.001064.008800093193500
2016-11-171045.001048.001040.001046.004510047085700
2016-11-161036.001045.001035.001045.009260096323500
2016-11-151015.001030.001006.001029.0099200101284700
2016-11-141000.001007.00999.001001.003690036992800
2016-11-111003.001009.00996.00999.004960049629300
2016-11-101008.001011.001000.001006.004800048283800
2016-11-091004.001013.00967.00978.00119300117553900
2016-11-081010.001010.001002.001007.001970019832500
2016-11-071006.001014.001000.001012.003270032980600
2016-11-04998.00998.00990.00997.006010059746300
2016-11-021018.001018.001000.001000.006990070231300
2016-11-011025.001028.001016.001021.003230032968600
2016-10-311027.001027.001020.001021.003120031926900
2016-10-281014.001023.001013.001023.004730048209200
2016-10-271020.001024.001006.001007.005400054718900
2016-10-261020.001025.001016.001023.003280033526100
2016-10-251023.001029.001019.001023.003960040554300
2016-10-241018.001023.001015.001022.002980030399000
2016-10-211012.001015.001006.001012.002930029621100
2016-10-20993.001012.00991.001012.006960069831100
2016-10-191001.001007.00990.00993.006970069404400
2016-10-181017.001020.001002.001007.004570046198400
2016-10-171019.001024.001011.001015.007070071959900
2016-10-141009.001015.001003.001015.005870059385800
2016-10-131001.001010.001001.001005.005790058152900
2016-10-12993.001000.00988.001000.007490074548900
2016-10-11981.00990.00978.00988.006090060112400
2016-10-07973.00979.00972.00973.003080030006500
2016-10-06980.00980.00970.00973.005450053142000
2016-10-05941.00974.00941.00974.009900095260800
2016-10-04935.00940.00932.00939.002360022104300
2016-10-03938.00941.00929.00929.003650034117700
2016-09-30934.00934.00928.00930.003220029980600
2016-09-29929.00933.00926.00933.002920027175800
2016-09-28931.00931.00920.00925.003480032219600
2016-09-27922.00931.00918.00931.005300049033400
2016-09-26917.00925.00917.00920.005510050748100
2016-09-23900.00916.00900.00916.005520050213400
2016-09-21895.00905.00895.00905.003700033339300
2016-09-20902.00903.00891.00895.003310029726200
2016-09-16885.00902.00882.00902.003010026917600
2016-09-15895.00895.00880.00885.005470048391600
2016-09-14887.00902.00883.00890.004010035791000
2016-09-13892.00896.00885.00887.003650032480000
2016-09-12896.00900.00885.00890.005860052252200
2016-09-09890.00899.00890.00898.003420030582700
2016-09-08898.00898.00890.00897.002810025116400
2016-09-07888.00897.00887.00896.003870034472500
2016-09-06882.00889.00880.00889.003440030441800
2016-09-05874.00879.00872.00877.004300037669500
2016-09-02868.00872.00866.00871.004090035489400
2016-09-01864.00881.00862.00869.005150044749200
2016-08-31876.00879.00863.00865.008970077896600
2016-08-30890.00890.00871.00874.009430083049500
2016-08-29892.00899.00890.00892.005820051981400
2016-08-26902.00902.00890.00892.008090072434900
2016-08-25900.00904.00900.00904.003150028398400
2016-08-24902.00903.00900.00900.004300038759300
2016-08-23906.00907.00900.00905.006080054873100
2016-08-22902.00906.00901.00905.003740033770700
2016-08-19906.00907.00901.00906.004270038594400
2016-08-18910.00912.00904.00908.004420040064700
2016-08-17914.00928.00910.00911.003210029456900
2016-08-16913.00917.00908.00913.004280039033300
2016-08-15904.00911.00902.00911.0010640096277700
2016-08-12921.00934.00917.00931.003990036968100
2016-08-10923.00923.00912.00914.001860017024100
2016-08-09920.00923.00916.00920.001800016552800
2016-08-08911.00919.00907.00914.002410022026600
2016-08-05909.00909.00904.00907.002280020663200
2016-08-04903.00910.00903.00910.003730033780400
2016-08-03908.00910.00903.00903.005340048392400
2016-08-02916.00916.00908.00909.003790034520500
2016-08-01920.00928.00915.00916.002880026494000
2016-07-29935.00935.00906.00929.005860053916000
2016-07-28916.00941.00903.00927.00177000163122900
2016-07-27918.00927.00914.00914.004450040931100
2016-07-26909.00923.00904.00919.005730052313000
2016-07-25910.00917.00905.00907.005600050957500
2016-07-22910.00913.00903.00909.007090064246200
2016-07-21910.00918.00910.00911.005080046385300
2016-07-20918.00918.00902.00909.0010000090749700
2016-07-19920.00932.00912.00918.008460077833100
2016-07-15920.00934.00917.00920.005590051636000
2016-07-14924.00927.00913.00917.005560051191000
2016-07-13937.00944.00926.00927.003910036563400
2016-07-12916.00940.00916.00931.006580061340100
2016-07-11914.00925.00908.00911.006390058442600
2016-07-08922.00927.00906.00907.007160065378700
2016-07-07915.00932.00915.00928.005960055157800
2016-07-06916.00921.00902.00916.008720079458600
2016-07-05939.00940.00920.00927.006510060244100
2016-07-04937.00952.00933.00943.00106400100430800
2016-07-01911.00929.00910.00922.006120056326400
2016-06-30925.00928.00907.00908.009530087454000
2016-06-29935.00935.00918.00922.008120075033300
2016-06-28950.00955.00911.00920.00320900299789800
2016-06-27950.00994.00950.00988.0013197001265652400
2016-06-24977.00984.00901.00950.00275500261086300
2016-06-23968.00972.00958.00970.0010090097214400
2016-06-22979.00979.00960.00967.008580083073100
2016-06-21965.00980.00963.00970.00184400178904900
2016-06-20960.001025.00952.00965.00407500397749200
2016-06-17964.00975.00953.00955.006030057903600
2016-06-16994.00994.00952.00959.00110400106278300
2016-06-15959.00990.00958.00987.008470082636500
2016-06-14988.00988.00951.00958.00135600131059800
2016-06-131011.001011.00990.00990.00156900156456600
2016-06-101026.001026.001010.001013.007770079041900
2016-06-091013.001016.001011.001014.004490045509100
2016-06-081015.001015.001006.001010.006690067565800
2016-06-071013.001019.001010.001015.005990060756900
2016-06-061012.001019.001001.001015.007900079852000
2016-06-031005.001020.001005.001017.005090051606300
2016-06-021015.001018.001005.001010.004930049912400
2016-06-011031.001032.001015.001018.009220094310300
2016-05-311025.001029.001012.001026.009030092511300
2016-05-301002.001026.00995.001023.00162300164576100
2016-05-27968.00998.00968.00990.00176800174737200
2016-05-26950.00968.00942.00960.00144500138258400
2016-05-25951.00953.00925.00936.00246300230794900
2016-05-24925.00970.00924.00947.00484700460160500
2016-05-23876.00897.00863.00888.00216800190067400
2016-05-20887.00891.00870.00876.00225600197885400
2016-05-19900.00901.00878.00884.00332200295354400
2016-05-18927.00929.00901.00906.00179500163767700
2016-05-17931.00935.00905.00913.00216900198751700
2016-05-16970.00975.00922.00928.00234900221547400
2016-05-13998.00999.00934.00953.00388400377068600
2016-05-121014.001018.001007.001010.005030050863000
2016-05-111008.001035.001006.001033.008140083071400
2016-05-10999.001011.00998.001003.00124100124165400
2016-05-091003.001005.00998.001000.00120900120875000
2016-05-061005.001015.00999.001006.007950079722900
2016-05-021002.001010.00999.001004.00187600187820500
2016-04-281049.001060.001010.001023.00154100159594300
2016-04-271028.001050.001024.001041.00133000137910100
2016-04-261039.001040.001005.001037.00107000109551700
2016-04-251052.001053.001030.001039.008870092423100
2016-04-221050.001060.001040.001051.00102800107646600
2016-04-211043.001056.001043.001050.00113700119207600
2016-04-201066.001070.001040.001042.00135500142562000
2016-04-191065.001084.001061.001066.007070075431800
2016-04-181079.001079.001051.001061.005400057348800
2016-04-151100.001105.001088.001094.008560093941600
2016-04-141099.001103.001086.001100.0093600102699600
2016-04-131090.001095.001061.001084.006850074056100
2016-04-121079.001094.001078.001084.005840063339200
2016-04-111042.001096.001024.001073.008850093231000
2016-04-08998.001035.00997.001021.00157600159317600
2016-04-071036.001049.001000.001003.00196600198879100
2016-04-061057.001065.001036.001046.008000083631400
2016-04-051100.001104.001054.001064.007360079202300
2016-04-041095.001112.001094.001100.007450081986100
2016-04-011118.001118.001092.001095.00116800128655900
2016-03-311132.001140.001115.001121.00137700155104200
2016-03-301133.001180.001131.001134.007870090562300
2016-03-291125.001156.001102.001133.00115100130293200
2016-03-281184.001199.001171.001180.005160061005000
2016-03-251178.001189.001174.001185.002270026808100
2016-03-241198.001204.001167.001173.007890093292800
2016-03-231234.001241.001195.001200.006480078428800
2016-03-221229.001239.001220.001230.003220039526200
2016-03-181205.001226.001197.001223.003670044314400
2016-03-171239.001249.001203.001208.005760070349700
2016-03-161254.001278.001234.001239.003280041055200
2016-03-151305.001341.001246.001246.007550096912000
2016-03-141250.001285.001245.001281.005320067379200
2016-03-111266.001281.001241.001249.0088100110691500
2016-03-101286.001309.001285.001296.002960038497200
2016-03-091302.001305.001283.001292.002580033409700
2016-03-081333.001338.001307.001324.002970039295400
2016-03-071369.001369.001317.001322.002520033672500
2016-03-041337.001380.001334.001374.006750092157200
2016-03-031359.001360.001327.001335.005650075769100
2016-03-021409.001420.001333.001339.0083900115005400
2016-03-011378.001408.001346.001400.00111400154348800
2016-02-291303.001411.001303.001375.00228700311226700
2016-02-261207.001295.001204.001290.00173700218221700
2016-02-251070.001238.001062.001200.00252400295346700
2016-02-241021.001055.001010.001054.008460087577500
2016-02-231058.001075.001018.001023.006950072599000
2016-02-221005.001046.001005.001040.008390086458200
2016-02-191033.001035.00963.001001.00257800254882300
2016-02-181030.001054.001009.001036.008550088431400
2016-02-171063.001079.00999.001020.00106400110634200
2016-02-161059.001082.001059.001060.007150076467000
2016-02-151152.001157.001032.001058.00185900201337500
2016-02-121151.001215.001151.001160.006690078394000
2016-02-101285.001306.001200.001220.006100075670800
2016-02-091325.001344.001278.001293.005720074949200
2016-02-081330.001370.001316.001363.003900052409900
2016-02-051350.001381.001325.001354.005750077542700
2016-02-041370.001393.001354.001366.004320059158500
2016-02-031405.001410.001363.001376.004990069092100
2016-02-021377.001420.001375.001415.005780081172800
2016-02-011365.001367.001341.001366.002820038335600
2016-01-291311.001340.001300.001338.002070027283700
2016-01-281306.001317.001287.001310.001490019451300
2016-01-271331.001338.001283.001305.003770049775700
2016-01-261289.001333.001270.001321.005480071723000
2016-01-251298.001340.001266.001314.005920077018300
2016-01-221157.001243.001157.001238.00103900125314700
2016-01-211200.001215.001146.001147.0096000114338100
2016-01-201276.001289.001210.001226.0084000104543500
2016-01-191260.001309.001258.001260.006850087677400
2016-01-181278.001278.001251.001260.004940062541600
2016-01-151335.001344.001295.001299.004100053751200
2016-01-141300.001312.001275.001305.006580084817300
2016-01-131315.001362.001311.001337.005600075114700
2016-01-121350.001368.001281.001287.00102800136271300
2016-01-081360.001381.001353.001354.006840093138200
2016-01-071370.001413.001356.001377.0076900106720200
2016-01-061425.001427.001381.001383.0094400132092300
2016-01-051445.001456.001420.001429.0089800129202900
2016-01-041506.001523.001456.001464.0076800114131300
2015-12-301486.001499.001472.001499.004590068174300
2015-12-291445.001498.001443.001494.0078600115736300
2015-12-281467.001468.001436.001441.00109900159435800
2015-12-251469.001497.001465.001470.00304100448908600
2015-12-241508.001512.001492.001500.00124500187021600
2015-12-221511.001514.001505.001505.005360080888900
2015-12-211515.001521.001502.001508.0072200109034600
2015-12-181535.001541.001512.001515.0068100103928600
2015-12-171525.001537.001517.001531.004490068587300
2015-12-161517.001523.001510.001514.005450082477600
2015-12-151528.001545.001502.001506.0070300106859900
2015-12-141520.001520.001501.001515.0068300103330700
2015-12-111529.001542.001529.001533.004790073401900
2015-12-101543.001543.001528.001529.0079600122092600
2015-12-091561.001565.001546.001549.0091700142304600
2015-12-081561.001567.001556.001561.005450085027500
2015-12-071570.001581.001560.001561.0090800142419600
2015-12-041568.001568.001552.001557.0086200134287600
2015-12-031585.001585.001569.001570.00110000173190900

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog