3930 (株)はてなの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,651	1,654	1,642	1,642	16,700	1,642
2016-12-29	1,666	1,667	1,652	1,667	6,200	1,667
2016-12-28	1,677	1,677	1,658	1,660	8,000	1,660
2016-12-27	1,661	1,669	1,641	1,669	13,900	1,669
2016-12-26	1,650	1,670	1,623	1,654	23,400	1,654
2016-12-22	1,651	1,666	1,645	1,649	9,700	1,649
2016-12-21	1,685	1,690	1,665	1,667	15,800	1,667
2016-12-20	1,693	1,694	1,676	1,685	6,000	1,685
2016-12-19	1,665	1,675	1,662	1,674	8,600	1,674
2016-12-16	1,702	1,702	1,662	1,665	12,600	1,665
2016-12-15	1,702	1,711	1,698	1,699	20,800	1,699
2016-12-14	1,721	1,721	1,702	1,707	25,900	1,707
2016-12-13	1,719	1,724	1,712	1,721	8,800	1,721
2016-12-12	1,710	1,740	1,702	1,723	6,300	1,723
2016-12-09	1,703	1,720	1,700	1,705	8,000	1,705
2016-12-08	1,721	1,731	1,711	1,711	3,400	1,711
2016-12-07	1,722	1,722	1,703	1,710	4,100	1,710
2016-12-06	1,760	1,760	1,700	1,708	7,900	1,708
2016-12-05	1,750	1,763	1,745	1,752	5,200	1,752
2016-12-02	1,748	1,769	1,748	1,750	10,700	1,750
2016-12-01	1,717	1,768	1,710	1,748	35,500	1,748
2016-11-30	1,845	1,865	1,813	1,862	19,600	1,862
2016-11-29	1,785	1,843	1,782	1,843	15,400	1,843
2016-11-28	1,776	1,784	1,765	1,784	5,500	1,784
2016-11-25	1,795	1,795	1,760	1,776	7,800	1,776
2016-11-24	1,780	1,795	1,780	1,780	7,200	1,780
2016-11-22	1,763	1,788	1,750	1,770	4,600	1,770
2016-11-21	1,788	1,795	1,755	1,756	4,100	1,756
2016-11-18	1,788	1,788	1,765	1,772	4,700	1,772
2016-11-17	1,775	1,798	1,765	1,788	6,100	1,788
2016-11-16	1,759	1,795	1,756	1,778	14,700	1,778
2016-11-15	1,738	1,754	1,714	1,754	9,600	1,754
2016-11-14	1,651	1,734	1,651	1,702	3,900	1,702
2016-11-11	1,707	1,707	1,644	1,655	10,900	1,655
2016-11-10	1,697	1,744	1,684	1,704	11,600	1,704
2016-11-09	1,750	1,750	1,501	1,644	24,900	1,644
2016-11-08	1,760	1,778	1,747	1,750	9,300	1,750
2016-11-07	1,732	1,770	1,732	1,760	8,000	1,760
2016-11-04	1,793	1,798	1,720	1,735	21,600	1,735
2016-11-02	1,802	1,818	1,800	1,804	9,800	1,804
2016-11-01	1,820	1,820	1,805	1,811	8,500	1,811
2016-10-31	1,822	1,838	1,822	1,824	3,700	1,824
2016-10-28	1,838	1,845	1,825	1,830	6,200	1,830
2016-10-27	1,828	1,842	1,822	1,829	3,100	1,829
2016-10-26	1,842	1,850	1,821	1,828	6,600	1,828
2016-10-25	1,841	1,857	1,841	1,847	5,300	1,847
2016-10-24	1,845	1,850	1,830	1,841	4,700	1,841
2016-10-21	1,858	1,886	1,840	1,840	14,100	1,840
2016-10-20	1,900	1,905	1,860	1,863	18,000	1,863
2016-10-19	1,865	1,897	1,844	1,896	16,800	1,896
2016-10-17	1,873	1,873	1,841	1,845	6,500	1,845
2016-10-13	1,818	1,832	1,818	1,818	4,800	1,818
2016-10-12	1,876	1,876	1,796	1,818	10,600	1,818
2016-10-11	1,881	1,897	1,875	1,876	7,000	1,876
2016-10-07	1,886	1,892	1,865	1,890	7,400	1,890
2016-10-06	1,914	1,914	1,888	1,892	14,200	1,892
2016-10-05	1,853	1,916	1,853	1,901	23,100	1,901
2016-10-04	1,856	1,856	1,841	1,849	5,000	1,849
2016-10-03	1,850	1,859	1,840	1,849	7,200	1,849
2016-09-30	1,856	1,856	1,830	1,836	18,400	1,836
2016-09-29	1,850	1,900	1,828	1,860	39,300	1,860
2016-09-28	1,810	1,845	1,797	1,825	12,900	1,825
2016-09-27	1,800	1,807	1,796	1,800	11,800	1,800
2016-09-26	1,826	1,826	1,794	1,800	22,800	1,800
2016-09-23	1,803	1,826	1,795	1,826	10,000	1,826
2016-09-21	1,801	1,815	1,780	1,803	25,700	1,803
2016-09-20	1,801	1,847	1,800	1,808	19,600	1,808
2016-09-16	1,835	1,850	1,815	1,830	12,800	1,830
2016-09-15	1,890	1,903	1,810	1,828	46,600	1,828
2016-09-14	1,901	1,981	1,880	1,910	130,200	1,910
2016-09-13	2,040	2,197	2,020	2,181	90,300	2,181
2016-09-12	2,000	2,060	1,980	2,004	29,800	2,004
2016-09-09	2,001	2,080	1,950	2,000	51,300	2,000
2016-09-08	1,900	2,001	1,900	1,984	59,600	1,984
2016-09-07	1,850	1,888	1,841	1,885	6,800	1,885
2016-09-06	1,868	1,889	1,863	1,889	7,700	1,889
2016-09-05	1,901	1,916	1,863	1,876	10,400	1,876
2016-09-02	1,870	1,905	1,870	1,895	9,800	1,895
2016-09-01	1,845	1,876	1,836	1,870	13,300	1,870
2016-08-31	1,803	1,842	1,803	1,825	7,400	1,825
2016-08-30	1,801	1,817	1,800	1,806	4,800	1,806
2016-08-29	1,815	1,815	1,797	1,807	5,600	1,807
2016-08-26	1,796	1,818	1,796	1,797	12,900	1,797
2016-08-25	1,870	1,880	1,792	1,796	21,300	1,796
2016-08-24	1,898	1,900	1,870	1,880	4,700	1,880
2016-08-23	1,900	1,900	1,875	1,876	4,300	1,876
2016-08-22	1,867	1,923	1,853	1,900	6,200	1,900
2016-08-19	1,908	1,923	1,867	1,867	12,800	1,867
2016-08-18	1,900	1,925	1,900	1,902	9,000	1,902
2016-08-17	1,930	1,944	1,915	1,919	4,700	1,919
2016-08-16	1,964	1,964	1,933	1,944	4,000	1,944
2016-08-15	1,969	1,971	1,940	1,945	6,300	1,945
2016-08-12	1,963	1,980	1,950	1,975	10,600	1,975
2016-08-10	1,938	2,058	1,925	1,994	29,500	1,994
2016-08-09	1,940	1,950	1,911	1,940	5,900	1,940
2016-08-08	1,940	1,955	1,932	1,948	5,700	1,948
2016-08-05	1,950	1,954	1,940	1,945	5,100	1,945
2016-08-04	1,988	1,990	1,941	1,950	8,900	1,950
2016-08-03	1,965	1,979	1,964	1,964	8,900	1,964
2016-08-02	1,970	1,989	1,966	1,971	7,000	1,971
2016-08-01	1,960	1,985	1,940	1,980	5,200	1,980
2016-07-29	1,979	1,994	1,943	1,960	8,300	1,960
2016-07-28	1,990	1,990	1,979	1,979	9,400	1,979
2016-07-27	2,002	2,017	1,970	2,003	11,900	2,003
2016-07-26	1,990	2,018	1,970	2,000	14,200	2,000
2016-07-25	2,011	2,030	1,935	1,998	32,100	1,998
2016-07-22	2,071	2,128	2,003	2,030	59,100	2,030
2016-07-21	2,130	2,187	2,080	2,080	36,800	2,080
2016-07-20	2,200	2,220	2,063	2,086	79,700	2,086
2016-07-19	2,095	2,544	2,094	2,300	325,500	2,300
2016-07-15	2,066	2,100	2,000	2,058	23,900	2,058
2016-07-14	2,010	2,036	2,000	2,025	12,700	2,025
2016-07-13	2,042	2,092	2,000	2,022	11,800	2,022
2016-07-12	2,099	2,099	2,006	2,042	11,000	2,042
2016-07-11	1,983	2,034	1,981	2,031	14,900	2,031
2016-07-08	2,020	2,020	1,915	1,943	11,800	1,943
2016-07-07	2,050	2,050	1,980	1,986	13,400	1,986
2016-07-06	2,080	2,104	2,023	2,046	15,300	2,046
2016-07-05	2,150	2,150	2,085	2,086	6,800	2,086
2016-07-04	2,139	2,139	2,110	2,131	17,700	2,131
2016-07-01	2,071	2,108	2,060	2,082	16,300	2,082
2016-06-30	2,149	2,150	2,071	2,071	20,000	2,071
2016-06-29	2,017	2,097	2,017	2,094	15,300	2,094
2016-06-28	1,974	1,990	1,915	1,975	13,300	1,975
2016-06-27	1,895	1,977	1,895	1,977	9,400	1,977
2016-06-24	2,145	2,145	1,826	1,886	58,700	1,886
2016-06-23	2,060	2,082	2,055	2,080	7,900	2,080
2016-06-22	2,095	2,101	2,051	2,060	10,000	2,060
2016-06-21	2,100	2,125	2,043	2,107	15,500	2,107
2016-06-20	1,980	2,084	1,980	2,066	18,600	2,066
2016-06-17	1,990	2,000	1,950	1,965	18,500	1,965
2016-06-16	2,070	2,070	1,888	1,928	34,800	1,928
2016-06-15	1,970	2,090	1,968	2,050	20,100	2,050
2016-06-14	2,120	2,167	1,998	2,020	62,100	2,020
2016-06-13	2,210	2,268	2,116	2,170	38,200	2,170
2016-06-10	2,300	2,308	2,250	2,270	20,600	2,270
2016-06-09	2,300	2,327	2,252	2,301	33,700	2,301
2016-06-08	2,186	2,302	2,151	2,285	45,500	2,285
2016-06-07	2,344	2,344	2,225	2,233	57,500	2,233
2016-06-06	2,104	2,298	2,050	2,298	61,800	2,298
2016-06-03	2,106	2,151	2,080	2,104	32,900	2,104
2016-06-02	2,270	2,272	2,115	2,143	44,200	2,143
2016-06-01	2,345	2,345	2,258	2,297	164,700	2,297
2016-05-31	2,150	2,199	2,120	2,198	36,100	2,198
2016-05-30	2,115	2,162	2,079	2,162	26,700	2,162
2016-05-27	2,079	2,092	2,030	2,047	19,500	2,047
2016-05-26	2,140	2,140	2,001	2,053	19,000	2,053
2016-05-25	2,195	2,195	2,113	2,142	15,300	2,142
2016-05-24	2,142	2,209	2,142	2,180	35,700	2,180
2016-05-23	2,099	2,137	2,083	2,137	19,500	2,137
2016-05-20	2,045	2,090	2,012	2,090	18,800	2,090
2016-05-19	1,966	2,040	1,966	2,040	17,700	2,040
2016-05-18	2,078	2,100	1,958	1,965	50,500	1,965
2016-05-17	2,073	2,130	2,057	2,095	29,000	2,095
2016-05-16	2,115	2,232	2,085	2,123	63,800	2,123
2016-05-13	2,084	2,123	2,000	2,115	49,100	2,115
2016-05-12	2,160	2,160	2,103	2,103	33,800	2,103
2016-05-11	2,138	2,216	2,129	2,160	34,600	2,160
2016-05-10	2,276	2,300	2,150	2,188	93,500	2,188
2016-05-09	2,048	2,249	2,033	2,213	146,900	2,213
2016-05-06	1,945	2,000	1,931	2,000	18,700	2,000
2016-05-02	1,900	1,947	1,890	1,928	20,100	1,928
2016-04-28	1,980	1,994	1,930	1,958	21,000	1,958
2016-04-27	1,963	1,992	1,956	1,975	17,200	1,975
2016-04-26	1,989	2,065	1,954	1,966	52,100	1,966
2016-04-25	2,026	2,036	1,973	1,991	38,200	1,991
2016-04-22	2,064	2,070	1,996	2,026	27,500	2,026
2016-04-21	2,011	2,082	2,011	2,065	42,400	2,065
2016-04-20	1,969	2,030	1,969	2,000	27,900	2,000
2016-04-19	1,970	2,037	1,970	1,973	31,800	1,973
2016-04-18	1,981	2,000	1,880	1,940	50,100	1,940
2016-04-15	2,099	2,099	2,031	2,031	39,600	2,031
2016-04-14	2,086	2,139	2,072	2,099	52,800	2,099
2016-04-13	2,095	2,110	2,068	2,071	31,400	2,071
2016-04-12	2,100	2,116	2,056	2,073	40,700	2,073
2016-04-11	2,200	2,200	2,057	2,100	60,900	2,100
2016-04-08	1,950	2,030	1,921	2,014	45,600	2,014
2016-04-07	2,003	2,049	1,975	2,002	54,400	2,002
2016-04-06	1,990	2,062	1,980	2,009	46,800	2,009
2016-04-05	2,300	2,320	1,963	2,040	127,800	2,040
2016-04-04	2,270	2,350	2,250	2,250	102,000	2,250
2016-04-01	2,480	2,530	2,305	2,420	260,500	2,420
2016-03-31	2,715	2,776	2,366	2,585	1,543,200	2,585
2016-03-30	2,050	2,536	1,977	2,536	379,900	2,536
2016-03-29	1,843	2,045	1,814	2,036	139,900	2,036
2016-03-28	1,852	1,882	1,818	1,882	56,000	1,882
2016-03-25	1,900	1,913	1,830	1,885	74,300	1,885
2016-03-24	1,820	1,913	1,801	1,913	95,800	1,913
2016-03-23	1,863	1,863	1,826	1,827	89,700	1,827
2016-03-22	1,939	1,939	1,880	1,906	66,900	1,906
2016-03-18	2,048	2,060	1,930	1,938	78,200	1,938
2016-03-17	1,990	2,065	1,940	2,004	228,500	2,004
2016-03-16	1,935	1,956	1,904	1,950	75,800	1,950
2016-03-15	1,964	2,010	1,936	1,947	103,800	1,947
2016-03-14	2,039	2,042	1,970	1,984	217,800	1,984
2016-03-11	2,012	2,116	1,980	2,081	259,700	2,081
2016-03-10	2,020	2,096	1,925	1,985	388,800	1,985
2016-03-09	2,157	2,179	1,992	2,000	298,900	2,000
2016-03-08	2,324	2,346	2,201	2,201	167,500	2,201
2016-03-07	2,358	2,425	2,290	2,324	263,500	2,324
2016-03-04	2,249	2,440	2,249	2,308	482,100	2,308
2016-03-03	2,220	2,537	2,208	2,223	1,194,200	2,223
2016-03-02	2,415	2,430	2,296	2,320	396,000	2,320
2016-03-01	2,425	2,498	2,291	2,357	860,300	2,357
2016-02-29	2,790	3,015	2,523	2,525	2,337,600	2,525
2016-02-26	3,200	3,200	3,165	3,200	428,800	3,200
2016-02-25	3,025	3,355	2,355	2,700	1,528,200	2,700

分割・併合履歴：なし

2024年12月
日	月	火	水	木	金	土
« 11月29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	31

3930 (株)はてな の時系列データ [2016年度]

3930 (株)はてなの時系列データ [2016年度]