3930 (株)はてなの時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	1,792	1,805	1,788	1,791	6,700	1,791
2017-12-28	1,786	1,798	1,773	1,785	5,600	1,785
2017-12-27	1,755	1,784	1,750	1,768	29,100	1,768
2017-12-26	1,760	1,775	1,736	1,736	53,500	1,736
2017-12-25	1,801	1,817	1,771	1,771	64,500	1,771
2017-12-22	1,820	1,820	1,800	1,813	14,500	1,813
2017-12-21	1,810	1,826	1,810	1,820	13,200	1,820
2017-12-20	1,812	1,818	1,804	1,810	15,200	1,810
2017-12-19	1,821	1,834	1,810	1,811	17,800	1,811
2017-12-18	1,835	1,835	1,811	1,815	22,300	1,815
2017-12-15	1,850	1,858	1,841	1,842	11,900	1,842
2017-12-14	1,889	1,890	1,840	1,869	9,400	1,869
2017-12-13	1,889	1,889	1,862	1,878	5,000	1,878
2017-12-12	1,898	1,920	1,845	1,889	36,300	1,889
2017-12-11	1,821	1,900	1,821	1,887	29,300	1,887
2017-12-08	1,811	1,811	1,788	1,791	15,400	1,791
2017-12-07	1,799	1,820	1,799	1,809	5,600	1,809
2017-12-06	1,812	1,832	1,782	1,796	23,600	1,796
2017-12-05	1,870	1,873	1,813	1,829	34,200	1,829
2017-12-04	1,906	1,906	1,870	1,889	32,400	1,889
2017-12-01	1,920	1,959	1,891	1,904	97,000	1,904
2017-11-30	2,049	2,063	2,028	2,050	35,100	2,050
2017-11-29	2,017	2,030	2,010	2,030	22,400	2,030
2017-11-28	2,010	2,014	1,993	2,012	10,300	2,012
2017-11-27	2,005	2,020	2,000	2,012	11,100	2,012
2017-11-24	1,967	2,010	1,967	2,005	19,000	2,005
2017-11-22	1,988	2,000	1,960	1,976	10,800	1,976
2017-11-21	1,978	1,988	1,965	1,985	8,600	1,985
2017-11-20	1,949	1,978	1,930	1,970	13,900	1,970
2017-11-17	1,895	1,950	1,885	1,938	13,100	1,938
2017-11-16	1,870	1,903	1,856	1,878	11,600	1,878
2017-11-15	1,933	1,933	1,871	1,873	18,900	1,873
2017-11-13	1,922	1,959	1,922	1,933	7,700	1,933
2017-11-10	1,910	1,960	1,901	1,947	11,100	1,947
2017-11-09	1,957	1,960	1,910	1,910	19,600	1,910
2017-11-08	1,971	1,971	1,952	1,957	7,500	1,957
2017-11-07	1,962	1,985	1,962	1,970	7,000	1,970
2017-11-06	2,000	2,007	1,970	1,970	14,700	1,970
2017-11-02	2,021	2,021	1,971	1,984	18,200	1,984
2017-11-01	1,943	2,030	1,929	1,998	39,100	1,998
2017-10-31	1,926	1,945	1,925	1,943	8,300	1,943
2017-10-30	1,913	1,942	1,913	1,926	8,300	1,926
2017-10-27	1,910	1,928	1,910	1,912	4,300	1,912
2017-10-26	1,920	1,928	1,907	1,919	10,600	1,919
2017-10-25	1,938	1,945	1,915	1,920	13,200	1,920
2017-10-24	1,908	1,926	1,905	1,917	5,800	1,917
2017-10-23	1,889	1,927	1,889	1,911	5,200	1,911
2017-10-20	1,901	1,909	1,854	1,897	26,000	1,897
2017-10-19	1,921	1,927	1,912	1,913	9,800	1,913
2017-10-18	1,913	1,944	1,913	1,930	9,600	1,930
2017-10-17	1,924	1,937	1,908	1,913	11,800	1,913
2017-10-16	1,930	1,937	1,904	1,910	18,000	1,910
2017-10-13	1,922	1,925	1,890	1,890	54,900	1,890
2017-10-12	1,952	1,989	1,930	1,939	41,600	1,939
2017-10-11	2,011	2,019	1,965	1,965	30,800	1,965
2017-10-10	2,016	2,040	2,010	2,011	8,800	2,011
2017-10-06	2,017	2,035	2,012	2,034	11,700	2,034
2017-10-05	2,060	2,080	2,012	2,019	30,000	2,019
2017-10-04	2,075	2,080	2,060	2,068	17,200	2,068
2017-10-03	2,079	2,096	2,071	2,078	12,400	2,078
2017-10-02	2,052	2,087	2,052	2,068	11,900	2,068
2017-09-29	2,067	2,079	2,048	2,069	18,400	2,069
2017-09-28	2,115	2,115	2,041	2,048	49,600	2,048
2017-09-27	2,090	2,114	2,089	2,103	17,600	2,103
2017-09-26	2,128	2,128	2,060	2,090	46,700	2,090
2017-09-25	2,129	2,139	2,090	2,120	9,200	2,120
2017-09-22	2,183	2,190	2,095	2,107	37,200	2,107
2017-09-21	2,211	2,220	2,180	2,183	18,800	2,183
2017-09-20	2,251	2,251	2,201	2,203	36,800	2,203
2017-09-19	2,182	2,213	2,180	2,201	20,900	2,201
2017-09-15	2,150	2,234	2,150	2,175	32,500	2,175
2017-09-14	2,340	2,346	2,160	2,206	107,500	2,206
2017-09-13	2,350	2,385	2,284	2,340	232,400	2,340
2017-09-12	2,747	2,765	2,667	2,765	61,000	2,765
2017-09-11	2,563	2,638	2,563	2,633	25,200	2,633
2017-09-08	2,477	2,550	2,477	2,513	15,200	2,513
2017-09-07	2,550	2,560	2,511	2,527	12,700	2,527
2017-09-06	2,434	2,548	2,400	2,508	10,200	2,508
2017-09-05	2,562	2,575	2,417	2,488	43,500	2,488
2017-09-04	2,628	2,654	2,563	2,563	29,400	2,563
2017-09-01	2,681	2,689	2,649	2,685	6,200	2,685
2017-08-31	2,626	2,700	2,626	2,664	9,800	2,664
2017-08-30	2,687	2,709	2,600	2,626	9,900	2,626
2017-08-29	2,661	2,689	2,595	2,637	23,300	2,637
2017-08-28	2,770	2,770	2,648	2,700	16,400	2,700
2017-08-25	2,650	2,750	2,640	2,730	29,900	2,730
2017-08-24	2,575	2,667	2,574	2,661	53,500	2,661
2017-08-23	2,497	2,585	2,497	2,562	34,500	2,562
2017-08-22	2,488	2,530	2,471	2,504	23,900	2,504
2017-08-21	2,451	2,454	2,412	2,450	9,900	2,450
2017-08-18	2,373	2,430	2,373	2,401	11,500	2,401
2017-08-17	2,427	2,496	2,420	2,420	16,700	2,420
2017-08-16	2,353	2,433	2,335	2,432	16,400	2,432
2017-08-15	2,370	2,370	2,320	2,350	6,900	2,350
2017-08-14	2,309	2,350	2,273	2,332	17,000	2,332
2017-08-10	2,392	2,406	2,315	2,323	27,000	2,323
2017-08-09	2,402	2,459	2,362	2,401	29,200	2,401
2017-08-08	2,479	2,500	2,441	2,466	14,400	2,466
2017-08-07	2,394	2,518	2,332	2,492	38,800	2,492
2017-08-04	2,360	2,380	2,352	2,380	11,800	2,380
2017-08-03	2,384	2,399	2,356	2,364	16,800	2,364
2017-08-02	2,400	2,429	2,380	2,410	9,600	2,410
2017-08-01	2,414	2,449	2,355	2,411	32,200	2,411
2017-07-31	2,405	2,442	2,355	2,442	25,800	2,442
2017-07-28	2,496	2,510	2,402	2,417	38,100	2,417
2017-07-27	2,565	2,758	2,515	2,515	113,800	2,515
2017-07-26	2,539	2,595	2,487	2,568	59,600	2,568
2017-07-25	2,573	2,577	2,450	2,500	67,200	2,500
2017-07-24	2,760	2,843	2,512	2,523	375,700	2,523
2017-07-21	2,241	2,741	2,212	2,625	785,100	2,625
2017-07-20	2,246	2,255	2,225	2,241	20,900	2,241
2017-07-19	2,172	2,206	2,160	2,206	5,900	2,206
2017-07-18	2,186	2,210	2,159	2,173	7,500	2,173
2017-07-14	2,240	2,240	2,192	2,205	18,500	2,205
2017-07-13	2,240	2,267	2,202	2,235	8,900	2,235
2017-07-12	2,168	2,220	2,159	2,219	12,000	2,219
2017-07-11	2,150	2,169	2,150	2,154	5,500	2,154
2017-07-10	2,148	2,174	2,140	2,150	4,800	2,150
2017-07-07	2,127	2,144	2,126	2,132	5,500	2,132
2017-07-06	2,143	2,148	2,113	2,129	6,400	2,129
2017-07-05	2,101	2,138	2,101	2,122	6,900	2,122
2017-07-04	2,214	2,214	2,109	2,120	23,800	2,120
2017-07-03	2,223	2,223	2,182	2,205	4,300	2,205
2017-06-30	2,181	2,222	2,181	2,199	4,700	2,199
2017-06-29	2,200	2,224	2,200	2,211	7,300	2,211
2017-06-28	2,265	2,265	2,191	2,191	15,400	2,191
2017-06-27	2,266	2,280	2,238	2,243	17,100	2,243
2017-06-26	2,230	2,245	2,222	2,244	15,400	2,244
2017-06-23	2,192	2,555	2,185	2,210	110,900	2,210
2017-06-22	2,233	2,233	2,180	2,193	19,900	2,193
2017-06-21	2,179	2,224	2,178	2,216	6,700	2,216
2017-06-20	2,233	2,249	2,189	2,191	13,600	2,191
2017-06-19	2,160	2,213	2,158	2,212	16,700	2,212
2017-06-16	2,244	2,260	2,175	2,181	34,200	2,181
2017-06-15	2,285	2,293	2,257	2,267	17,900	2,267
2017-06-14	2,320	2,320	2,240	2,260	23,700	2,260
2017-06-13	2,246	2,327	2,246	2,327	26,900	2,327
2017-06-12	2,347	2,347	2,257	2,270	30,900	2,270
2017-06-09	2,385	2,400	2,357	2,370	19,600	2,370
2017-06-08	2,370	2,386	2,352	2,357	24,800	2,357
2017-06-07	2,388	2,390	2,313	2,335	25,600	2,335
2017-06-06	2,375	2,400	2,349	2,376	35,500	2,376
2017-06-05	2,347	2,367	2,301	2,352	35,200	2,352
2017-06-02	2,485	2,485	2,335	2,347	81,100	2,347
2017-06-01	2,475	2,648	2,420	2,462	317,800	2,462
2017-05-31	2,260	2,260	2,225	2,243	34,400	2,243
2017-05-30	2,299	2,320	2,237	2,260	33,500	2,260
2017-05-29	2,229	2,280	2,222	2,266	30,400	2,266
2017-05-26	2,186	2,220	2,170	2,220	16,500	2,220
2017-05-25	2,175	2,194	2,175	2,187	8,400	2,187
2017-05-24	2,196	2,198	2,174	2,188	11,200	2,188
2017-05-23	2,197	2,197	2,171	2,191	11,900	2,191
2017-05-22	2,160	2,197	2,140	2,197	17,500	2,197
2017-05-19	2,136	2,140	2,127	2,140	6,000	2,140
2017-05-18	2,061	2,136	2,051	2,136	12,700	2,136
2017-05-17	2,140	2,160	2,117	2,140	21,500	2,140
2017-05-16	2,120	2,158	2,095	2,158	13,900	2,158
2017-05-15	2,057	2,100	2,050	2,099	13,400	2,099
2017-05-12	2,060	2,076	2,031	2,057	9,700	2,057
2017-05-11	2,039	2,065	2,024	2,065	8,200	2,065
2017-05-10	2,035	2,039	2,000	2,015	7,800	2,015
2017-05-09	2,015	2,029	2,010	2,028	3,200	2,028
2017-05-08	2,030	2,039	2,005	2,018	6,100	2,018
2017-05-02	1,995	2,024	1,989	2,008	8,300	2,008
2017-05-01	1,984	1,993	1,956	1,993	7,800	1,993
2017-04-28	1,983	1,990	1,968	1,968	6,500	1,968
2017-04-27	1,951	1,981	1,941	1,981	6,300	1,981
2017-04-26	1,950	1,955	1,930	1,941	5,700	1,941
2017-04-25	1,901	1,913	1,901	1,913	3,000	1,913
2017-04-24	1,920	1,924	1,883	1,899	4,700	1,899
2017-04-21	1,921	1,946	1,910	1,920	4,700	1,920
2017-04-20	1,877	1,929	1,877	1,929	7,900	1,929
2017-04-19	1,849	1,889	1,830	1,885	3,700	1,885
2017-04-18	1,895	1,898	1,845	1,855	17,300	1,855
2017-04-17	1,827	1,866	1,790	1,860	10,500	1,860
2017-04-14	1,826	1,849	1,801	1,802	7,500	1,802
2017-04-13	1,812	1,874	1,800	1,826	8,500	1,826
2017-04-12	1,820	1,850	1,800	1,812	17,600	1,812
2017-04-11	1,895	1,895	1,850	1,855	13,200	1,855
2017-04-10	1,930	1,933	1,900	1,900	3,100	1,900
2017-04-07	1,920	1,945	1,881	1,914	12,500	1,914
2017-04-06	1,966	1,998	1,878	1,929	37,500	1,929
2017-04-05	2,045	2,045	1,983	1,993	13,000	1,993
2017-04-04	2,100	2,103	1,967	2,019	27,700	2,019
2017-04-03	2,090	2,172	2,001	2,083	24,600	2,083
2017-03-31	2,005	2,050	2,005	2,049	10,100	2,049
2017-03-30	2,007	2,025	1,999	2,010	11,400	2,010
2017-03-29	1,985	2,038	1,980	2,037	10,000	2,037
2017-03-28	1,961	1,996	1,956	1,980	16,900	1,980
2017-03-27	2,040	2,058	1,970	1,972	19,100	1,972
2017-03-24	2,038	2,043	2,006	2,029	9,500	2,029
2017-03-23	2,047	2,051	2,016	2,026	10,900	2,026
2017-03-22	2,019	2,115	2,010	2,049	22,100	2,049
2017-03-21	2,030	2,065	2,021	2,032	16,000	2,032
2017-03-17	2,045	2,061	2,000	2,008	20,500	2,008
2017-03-16	2,026	2,049	2,012	2,042	13,300	2,042
2017-03-15	2,069	2,069	1,984	2,031	30,600	2,031
2017-03-14	1,992	2,059	1,992	2,050	30,600	2,050
2017-03-13	2,170	2,208	1,984	1,998	45,000	1,998
2017-03-10	2,186	2,186	2,150	2,170	15,700	2,170
2017-03-09	2,067	2,188	2,053	2,188	32,900	2,188
2017-03-08	2,060	2,085	2,045	2,067	16,200	2,067
2017-03-07	2,122	2,122	2,035	2,061	43,200	2,061
2017-03-06	2,179	2,179	2,130	2,131	35,500	2,131
2017-03-03	2,144	2,173	2,075	2,158	55,000	2,158
2017-03-02	2,238	2,290	2,134	2,144	139,900	2,144
2017-03-01	2,200	2,226	2,062	2,200	287,900	2,200
2017-02-28	1,910	1,924	1,899	1,920	26,600	1,920
2017-02-27	1,930	1,930	1,844	1,892	22,000	1,892
2017-02-24	1,952	1,968	1,927	1,931	23,900	1,931
2017-02-23	1,928	1,949	1,900	1,945	26,900	1,945
2017-02-22	1,902	1,921	1,880	1,892	18,600	1,892
2017-02-21	1,901	1,926	1,853	1,875	30,500	1,875
2017-02-20	1,822	1,880	1,816	1,880	16,500	1,880
2017-02-17	1,825	1,831	1,803	1,810	18,900	1,810
2017-02-16	1,876	1,888	1,800	1,816	37,200	1,816
2017-02-15	1,778	1,839	1,771	1,839	20,000	1,839
2017-02-14	1,765	1,790	1,764	1,777	7,300	1,777
2017-02-13	1,767	1,767	1,750	1,765	7,300	1,765
2017-02-10	1,776	1,778	1,750	1,750	10,100	1,750
2017-02-09	1,773	1,788	1,773	1,775	3,100	1,775
2017-02-08	1,797	1,797	1,770	1,780	7,000	1,780
2017-02-07	1,768	1,780	1,764	1,777	6,100	1,777
2017-02-06	1,762	1,779	1,757	1,771	5,700	1,771
2017-02-03	1,755	1,761	1,749	1,760	4,500	1,760
2017-02-02	1,765	1,790	1,750	1,750	7,900	1,750
2017-02-01	1,779	1,779	1,748	1,753	11,000	1,753
2017-01-31	1,748	1,777	1,746	1,760	13,000	1,760
2017-01-30	1,793	1,793	1,748	1,779	17,500	1,779
2017-01-27	1,800	1,814	1,767	1,783	37,400	1,783
2017-01-26	1,712	2,109	1,703	1,794	237,300	1,794
2017-01-25	1,701	1,709	1,697	1,709	5,400	1,709
2017-01-24	1,690	1,702	1,683	1,695	5,700	1,695
2017-01-23	1,701	1,701	1,681	1,690	3,300	1,690
2017-01-20	1,697	1,700	1,675	1,690	11,400	1,690
2017-01-19	1,712	1,715	1,694	1,697	10,000	1,697
2017-01-18	1,696	1,716	1,673	1,710	27,000	1,710
2017-01-17	1,700	1,700	1,681	1,681	3,400	1,681
2017-01-16	1,700	1,707	1,695	1,700	6,900	1,700
2017-01-13	1,702	1,704	1,689	1,700	8,600	1,700
2017-01-12	1,691	1,707	1,680	1,703	8,700	1,703
2017-01-11	1,693	1,697	1,691	1,692	7,000	1,692
2017-01-10	1,694	1,708	1,690	1,697	12,300	1,697
2017-01-06	1,680	1,698	1,680	1,688	7,100	1,688
2017-01-05	1,670	1,682	1,660	1,679	6,900	1,679
2017-01-04	1,655	1,698	1,650	1,658	14,100	1,658

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 [2017年度]

3930 (株)はてなの時系列データ [2017年度]