3930 (株)はてなの時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,461	1,491	1,456	1,486	7,900	1,486
2020-12-29	1,451	1,515	1,451	1,461	11,400	1,461
2020-12-28	1,470	1,485	1,440	1,466	21,300	1,466
2020-12-25	1,502	1,515	1,468	1,478	28,000	1,478
2020-12-24	1,490	1,516	1,485	1,485	7,200	1,485
2020-12-23	1,465	1,489	1,465	1,479	5,900	1,479
2020-12-22	1,502	1,502	1,464	1,465	16,700	1,465
2020-12-21	1,475	1,481	1,469	1,472	8,000	1,472
2020-12-18	1,473	1,485	1,465	1,465	17,300	1,465
2020-12-17	1,499	1,503	1,472	1,473	28,400	1,473
2020-12-16	1,498	1,510	1,498	1,499	8,900	1,499
2020-12-15	1,515	1,519	1,486	1,498	20,700	1,498
2020-12-14	1,515	1,528	1,510	1,515	15,700	1,515
2020-12-11	1,509	1,524	1,509	1,521	7,900	1,521
2020-12-10	1,509	1,525	1,509	1,509	6,400	1,509
2020-12-09	1,512	1,524	1,509	1,509	10,600	1,509
2020-12-08	1,503	1,528	1,503	1,519	6,200	1,519
2020-12-07	1,530	1,535	1,502	1,503	13,600	1,503
2020-12-04	1,540	1,540	1,524	1,535	8,300	1,535
2020-12-03	1,565	1,567	1,540	1,542	9,000	1,542
2020-12-02	1,550	1,588	1,540	1,564	22,900	1,564
2020-12-01	1,584	1,585	1,526	1,567	27,600	1,567
2020-11-30	1,607	1,628	1,593	1,593	24,500	1,593
2020-11-27	1,594	1,603	1,585	1,595	7,500	1,595
2020-11-26	1,583	1,628	1,583	1,594	4,100	1,594
2020-11-25	1,578	1,595	1,578	1,579	8,500	1,579
2020-11-24	1,642	1,655	1,565	1,565	54,200	1,565
2020-11-20	1,590	1,631	1,590	1,631	4,600	1,631
2020-11-19	1,618	1,634	1,595	1,598	19,900	1,598
2020-11-18	1,650	1,675	1,616	1,625	17,300	1,625
2020-11-17	1,661	1,661	1,648	1,660	3,500	1,660
2020-11-16	1,685	1,685	1,660	1,661	8,300	1,661
2020-11-13	1,679	1,685	1,672	1,685	7,100	1,685
2020-11-12	1,680	1,708	1,680	1,686	4,300	1,686
2020-11-11	1,690	1,690	1,659	1,680	3,100	1,680
2020-11-10	1,697	1,701	1,670	1,684	9,700	1,684
2020-11-09	1,720	1,724	1,697	1,697	6,600	1,697
2020-11-06	1,727	1,728	1,707	1,707	2,600	1,707
2020-11-05	1,716	1,737	1,700	1,700	8,300	1,700
2020-11-04	1,668	1,698	1,639	1,680	6,600	1,680
2020-11-02	1,669	1,696	1,636	1,636	9,100	1,636
2020-10-30	1,700	1,725	1,666	1,672	6,300	1,672
2020-10-29	1,669	1,703	1,666	1,700	4,700	1,700
2020-10-28	1,757	1,757	1,666	1,690	17,300	1,690
2020-10-27	1,733	1,785	1,733	1,759	9,400	1,759
2020-10-26	1,809	1,814	1,731	1,761	21,100	1,761
2020-10-23	1,802	1,819	1,791	1,809	7,300	1,809
2020-10-22	1,830	1,830	1,793	1,800	14,700	1,800
2020-10-21	1,830	1,847	1,820	1,825	8,500	1,825
2020-10-20	1,811	1,830	1,809	1,830	7,000	1,830
2020-10-19	1,818	1,834	1,806	1,832	8,600	1,832
2020-10-16	1,828	1,854	1,818	1,821	11,600	1,821
2020-10-15	1,833	1,964	1,807	1,837	50,300	1,837
2020-10-14	1,842	1,853	1,830	1,833	10,900	1,833
2020-10-13	1,864	1,864	1,823	1,827	16,500	1,827
2020-10-12	1,894	1,894	1,850	1,850	11,700	1,850
2020-10-09	1,832	1,875	1,812	1,871	11,700	1,871
2020-10-08	1,831	1,854	1,816	1,832	10,200	1,832
2020-10-07	1,854	1,863	1,810	1,837	21,800	1,837
2020-10-06	1,896	1,896	1,841	1,854	17,500	1,854
2020-10-05	1,837	1,896	1,819	1,896	26,300	1,896
2020-10-02	1,821	1,863	1,789	1,818	47,600	1,818
2020-09-30	1,800	1,826	1,788	1,791	22,500	1,791
2020-09-29	1,809	1,813	1,784	1,800	28,200	1,800
2020-09-28	1,828	1,843	1,782	1,802	25,100	1,802
2020-09-25	1,899	1,917	1,804	1,830	52,700	1,830
2020-09-24	1,830	1,832	1,780	1,780	20,400	1,780
2020-09-23	1,888	1,888	1,815	1,830	32,600	1,830
2020-09-18	1,914	1,917	1,855	1,877	30,900	1,877
2020-09-17	1,918	1,929	1,898	1,910	21,300	1,910
2020-09-16	1,945	1,945	1,898	1,917	39,700	1,917
2020-09-15	2,011	2,026	1,945	1,945	30,100	1,945
2020-09-14	1,890	2,061	1,880	2,010	125,000	2,010
2020-09-11	2,401	2,401	2,322	2,336	19,900	2,336
2020-09-10	2,410	2,410	2,326	2,351	8,800	2,351
2020-09-09	2,408	2,408	2,325	2,359	11,500	2,359
2020-09-08	2,380	2,410	2,350	2,405	16,100	2,405
2020-09-07	2,340	2,378	2,315	2,378	7,300	2,378
2020-09-04	2,275	2,344	2,266	2,317	11,600	2,317
2020-09-03	2,352	2,352	2,303	2,303	6,100	2,303
2020-09-02	2,350	2,375	2,346	2,369	7,900	2,369
2020-09-01	2,339	2,370	2,320	2,350	4,900	2,350
2020-08-31	2,280	2,330	2,273	2,324	6,500	2,324
2020-08-28	2,364	2,366	2,225	2,240	21,500	2,240
2020-08-27	2,402	2,412	2,354	2,376	12,500	2,376
2020-08-26	2,350	2,430	2,341	2,390	11,500	2,390
2020-08-25	2,275	2,342	2,271	2,342	14,700	2,342
2020-08-24	2,253	2,278	2,230	2,260	7,800	2,260
2020-08-21	2,247	2,260	2,227	2,230	4,700	2,230
2020-08-20	2,298	2,298	2,225	2,247	6,300	2,247
2020-08-19	2,265	2,313	2,260	2,298	15,900	2,298
2020-08-18	2,269	2,280	2,230	2,264	7,600	2,264
2020-08-17	2,250	2,264	2,224	2,255	11,000	2,255
2020-08-14	2,150	2,241	2,150	2,223	15,900	2,223
2020-08-13	2,142	2,174	2,120	2,156	5,100	2,156
2020-08-12	2,121	2,135	2,120	2,120	3,100	2,120
2020-08-11	2,197	2,197	2,116	2,130	3,800	2,130
2020-08-07	2,200	2,200	2,123	2,160	5,300	2,160
2020-08-06	2,161	2,202	2,161	2,179	6,400	2,179
2020-08-05	2,137	2,213	2,113	2,161	19,000	2,161
2020-08-04	2,061	2,132	2,061	2,095	12,200	2,095
2020-08-03	1,945	2,076	1,945	2,059	10,300	2,059
2020-07-31	2,001	2,045	1,940	1,945	12,300	1,945
2020-07-30	2,070	2,070	2,003	2,011	6,300	2,011
2020-07-29	2,125	2,125	2,054	2,072	5,000	2,072
2020-07-28	2,100	2,149	2,079	2,119	10,600	2,119
2020-07-27	2,063	2,085	2,040	2,076	7,000	2,076
2020-07-22	2,086	2,120	2,084	2,113	3,300	2,113
2020-07-21	2,007	2,111	2,007	2,090	8,300	2,090
2020-07-20	2,038	2,038	1,963	2,016	6,800	2,016
2020-07-17	2,038	2,059	2,011	2,029	4,300	2,029
2020-07-16	2,032	2,081	2,031	2,048	5,900	2,048
2020-07-15	2,058	2,071	2,038	2,071	6,800	2,071
2020-07-14	2,178	2,178	2,034	2,049	27,200	2,049
2020-07-13	2,189	2,223	2,126	2,182	25,800	2,182
2020-07-10	2,164	2,209	2,123	2,159	30,200	2,159
2020-07-09	2,144	2,223	2,111	2,214	37,900	2,214
2020-07-08	2,080	2,141	2,022	2,127	26,500	2,127
2020-07-07	2,090	2,122	2,065	2,081	30,200	2,081
2020-07-06	1,935	2,047	1,935	2,039	31,800	2,039
2020-07-03	1,885	1,933	1,885	1,928	15,800	1,928
2020-07-02	1,938	1,952	1,889	1,907	24,100	1,907
2020-07-01	1,904	1,939	1,890	1,922	7,700	1,922
2020-06-30	1,959	1,959	1,904	1,904	9,200	1,904
2020-06-29	1,945	1,945	1,865	1,941	11,600	1,941
2020-06-26	1,999	2,000	1,957	1,978	10,000	1,978
2020-06-25	1,953	1,962	1,889	1,959	8,900	1,959
2020-06-24	2,001	2,008	1,972	1,978	11,200	1,978
2020-06-23	2,045	2,045	1,982	2,017	15,500	2,017
2020-06-22	2,022	2,051	1,995	2,045	24,100	2,045
2020-06-19	1,948	2,011	1,928	1,993	25,900	1,993
2020-06-18	1,948	1,953	1,861	1,908	13,200	1,908
2020-06-17	1,851	1,940	1,839	1,908	17,700	1,908
2020-06-16	1,813	1,860	1,810	1,846	21,300	1,846
2020-06-15	1,805	1,840	1,762	1,800	20,700	1,800
2020-06-12	1,704	1,790	1,651	1,765	33,700	1,765
2020-06-11	1,820	1,843	1,792	1,805	19,200	1,805
2020-06-10	1,876	1,893	1,831	1,856	28,000	1,856
2020-06-09	1,912	1,912	1,869	1,909	7,800	1,909
2020-06-08	1,899	1,944	1,886	1,906	7,200	1,906
2020-06-05	1,872	1,901	1,862	1,890	15,200	1,890
2020-06-04	1,976	1,977	1,873	1,891	22,800	1,891
2020-06-03	1,992	1,992	1,934	1,962	22,300	1,962
2020-06-02	2,016	2,025	1,979	2,003	20,900	2,003
2020-06-01	2,020	2,020	1,942	1,983	26,400	1,983
2020-05-29	2,044	2,080	2,016	2,072	16,200	2,072
2020-05-28	2,060	2,080	2,014	2,080	9,300	2,080
2020-05-27	2,011	2,049	1,961	2,037	7,300	2,037
2020-05-26	2,032	2,063	1,986	2,011	13,200	2,011
2020-05-25	2,038	2,072	2,002	2,037	13,000	2,037
2020-05-22	2,040	2,060	2,009	2,042	5,800	2,042
2020-05-21	2,017	2,052	1,951	2,035	16,600	2,035
2020-05-20	2,020	2,066	2,011	2,014	8,900	2,014
2020-05-19	2,065	2,066	2,016	2,046	2,700	2,046
2020-05-18	2,060	2,060	2,016	2,050	4,000	2,050
2020-05-15	2,011	2,041	2,001	2,041	8,100	2,041
2020-05-14	2,047	2,065	2,000	2,060	8,800	2,060
2020-05-13	2,050	2,050	2,012	2,020	3,400	2,020
2020-05-12	2,013	2,065	2,011	2,056	5,700	2,056
2020-05-11	1,963	2,020	1,911	2,014	12,900	2,014
2020-05-08	1,920	1,995	1,908	1,956	13,600	1,956
2020-05-07	1,850	1,895	1,850	1,895	5,700	1,895
2020-05-01	1,877	1,877	1,825	1,850	5,200	1,850
2020-04-30	1,875	1,900	1,857	1,876	5,600	1,876
2020-04-28	1,854	1,885	1,823	1,858	6,100	1,858
2020-04-27	1,875	1,875	1,839	1,844	2,900	1,844
2020-04-24	1,825	1,825	1,800	1,813	3,100	1,813
2020-04-23	1,820	1,855	1,806	1,806	4,200	1,806
2020-04-22	1,785	1,833	1,782	1,824	7,700	1,824
2020-04-21	1,870	1,870	1,782	1,825	8,800	1,825
2020-04-20	1,839	1,856	1,780	1,841	10,900	1,841
2020-04-17	1,811	1,830	1,780	1,819	8,200	1,819
2020-04-16	1,794	1,800	1,761	1,771	13,100	1,771
2020-04-15	1,700	1,800	1,700	1,774	20,000	1,774
2020-04-14	1,699	1,755	1,667	1,735	13,100	1,735
2020-04-13	1,590	1,639	1,548	1,624	10,300	1,624
2020-04-10	1,620	1,626	1,548	1,590	9,100	1,590
2020-04-09	1,670	1,690	1,611	1,632	9,600	1,632
2020-04-08	1,598	1,657	1,551	1,649	12,800	1,649
2020-04-07	1,526	1,613	1,526	1,598	16,600	1,598
2020-04-06	1,470	1,525	1,448	1,520	10,100	1,520
2020-04-03	1,470	1,526	1,416	1,440	13,900	1,440
2020-04-02	1,441	1,506	1,441	1,470	8,300	1,470
2020-04-01	1,471	1,517	1,432	1,471	24,700	1,471
2020-03-31	1,485	1,592	1,450	1,471	27,900	1,471
2020-03-30	1,512	1,552	1,442	1,455	28,600	1,455
2020-03-27	1,584	1,612	1,517	1,517	15,600	1,517
2020-03-26	1,620	1,620	1,514	1,544	10,000	1,544
2020-03-25	1,571	1,625	1,571	1,624	15,000	1,624
2020-03-24	1,451	1,543	1,451	1,514	20,300	1,514
2020-03-23	1,401	1,460	1,359	1,452	21,600	1,452
2020-03-19	1,484	1,501	1,365	1,405	21,200	1,405
2020-03-18	1,459	1,615	1,441	1,484	21,900	1,484
2020-03-17	1,390	1,510	1,367	1,489	38,300	1,489
2020-03-16	1,420	1,537	1,390	1,430	42,700	1,430
2020-03-13	1,311	1,402	1,299	1,351	108,200	1,351
2020-03-12	1,516	1,583	1,449	1,491	46,300	1,491
2020-03-11	1,630	1,633	1,550	1,577	40,800	1,577
2020-03-10	1,437	1,553	1,350	1,550	73,200	1,550
2020-03-09	1,680	1,682	1,500	1,507	75,400	1,507
2020-03-06	1,778	1,788	1,712	1,718	30,700	1,718
2020-03-05	1,851	1,913	1,810	1,818	45,100	1,818
2020-03-04	1,813	1,945	1,813	1,850	40,300	1,850
2020-03-03	1,931	1,974	1,869	1,871	48,900	1,871
2020-03-02	1,765	1,994	1,725	1,868	66,300	1,868
2020-02-28	1,808	1,888	1,760	1,765	68,300	1,765
2020-02-27	1,990	2,010	1,918	1,939	49,600	1,939
2020-02-26	1,990	2,020	1,961	1,988	47,200	1,988
2020-02-25	1,995	2,058	1,995	2,015	26,600	2,015
2020-02-21	2,056	2,115	2,056	2,105	11,100	2,105
2020-02-20	2,097	2,124	2,067	2,067	14,100	2,067
2020-02-19	1,993	2,086	1,993	2,072	18,000	2,072
2020-02-18	2,025	2,030	1,965	2,021	38,900	2,021
2020-02-17	2,180	2,180	2,065	2,075	27,400	2,075
2020-02-14	2,204	2,229	2,175	2,183	17,400	2,183
2020-02-13	2,221	2,249	2,205	2,225	18,900	2,225
2020-02-12	2,186	2,222	2,151	2,218	17,200	2,218
2020-02-10	2,181	2,201	2,169	2,184	10,100	2,184
2020-02-07	2,249	2,260	2,196	2,210	13,200	2,210
2020-02-06	2,275	2,287	2,230	2,230	25,000	2,230
2020-02-05	2,265	2,311	2,237	2,271	17,800	2,271
2020-02-04	2,210	2,330	2,210	2,238	30,800	2,238
2020-02-03	2,153	2,252	2,153	2,238	38,700	2,238
2020-01-31	2,268	2,297	2,230	2,241	23,200	2,241
2020-01-30	2,261	2,310	2,168	2,268	66,200	2,268
2020-01-29	2,297	2,348	2,225	2,297	46,500	2,297
2020-01-28	2,297	2,327	2,227	2,227	69,000	2,227
2020-01-27	2,291	2,367	2,274	2,301	103,600	2,301
2020-01-24	2,289	2,368	2,256	2,341	111,300	2,341
2020-01-23	2,214	2,290	2,202	2,290	134,300	2,290
2020-01-22	2,123	2,220	2,105	2,214	57,000	2,214
2020-01-21	2,184	2,184	2,098	2,144	38,900	2,144
2020-01-20	2,090	2,165	2,090	2,165	34,500	2,165
2020-01-17	2,041	2,089	2,035	2,089	21,100	2,089
2020-01-16	2,038	2,071	2,031	2,051	15,500	2,051
2020-01-15	2,038	2,070	2,029	2,035	16,000	2,035
2020-01-14	2,022	2,061	2,016	2,047	15,100	2,047
2020-01-10	2,030	2,053	2,018	2,025	14,200	2,025
2020-01-09	2,025	2,045	2,013	2,034	20,000	2,034
2020-01-08	2,044	2,050	1,981	2,006	40,300	2,006
2020-01-07	2,012	2,076	2,012	2,045	13,500	2,045
2020-01-06	2,054	2,055	2,008	2,017	27,600	2,017

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30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 [2020年度]

3930 (株)はてなの時系列データ [2020年度]