はてな(3930)の株価時系列情報
はてな(3930)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2018/12/28 | 2,882 | 2,890 | 2,651 | 2,700 | 48,600 |
| 2018/12/27 | 2,950 | 3,030 | 2,915 | 2,920 | 32,000 |
| 2018/12/26 | 2,938 | 2,938 | 2,760 | 2,850 | 28,000 |
| 2018/12/25 | 2,720 | 2,869 | 2,670 | 2,785 | 45,000 |
| 2018/12/21 | 3,005 | 3,090 | 2,760 | 3,010 | 59,400 |
| 2018/12/20 | 3,120 | 3,195 | 2,980 | 3,070 | 44,700 |
| 2018/12/19 | 2,996 | 3,200 | 2,989 | 3,190 | 36,900 |
| 2018/12/18 | 3,045 | 3,155 | 2,973 | 3,060 | 45,400 |
| 2018/12/17 | 3,135 | 3,195 | 2,952 | 3,185 | 44,700 |
| 2018/12/14 | 3,390 | 3,400 | 3,050 | 3,100 | 83,100 |
| 2018/12/13 | 3,265 | 3,475 | 3,245 | 3,400 | 108,800 |
| 2018/12/12 | 2,905 | 3,240 | 2,901 | 3,215 | 100,500 |
| 2018/12/11 | 2,776 | 2,915 | 2,701 | 2,915 | 85,400 |
| 2018/12/10 | 2,790 | 2,790 | 2,593 | 2,748 | 127,300 |
| 2018/12/07 | 2,994 | 3,095 | 2,801 | 2,815 | 142,700 |
| 2018/12/06 | 2,801 | 2,950 | 2,722 | 2,932 | 98,600 |
| 2018/12/05 | 2,700 | 2,850 | 2,680 | 2,850 | 114,400 |
| 2018/12/04 | 2,750 | 2,977 | 2,678 | 2,761 | 759,300 |
| 2018/12/03 | 2,626 | 2,626 | 2,626 | 2,626 | 34,300 |
| 2018/11/30 | 2,040 | 2,128 | 2,040 | 2,126 | 37,200 |
| 2018/11/29 | 2,059 | 2,084 | 2,027 | 2,036 | 19,600 |
| 2018/11/28 | 1,998 | 2,040 | 1,995 | 2,026 | 16,900 |
| 2018/11/27 | 1,957 | 1,996 | 1,944 | 1,986 | 14,600 |
| 2018/11/26 | 1,911 | 1,980 | 1,906 | 1,923 | 24,600 |
| 2018/11/22 | 1,893 | 1,893 | 1,853 | 1,893 | 11,200 |
| 2018/11/21 | 1,806 | 1,869 | 1,806 | 1,853 | 4,500 |
| 2018/11/20 | 1,850 | 1,859 | 1,832 | 1,838 | 4,800 |
| 2018/11/19 | 1,818 | 1,919 | 1,811 | 1,878 | 10,200 |
| 2018/11/16 | 1,893 | 1,894 | 1,812 | 1,836 | 22,900 |
| 2018/11/15 | 1,870 | 1,895 | 1,864 | 1,874 | 8,200 |
| 2018/11/14 | 1,904 | 1,991 | 1,865 | 1,870 | 10,400 |
| 2018/11/13 | 1,850 | 1,922 | 1,845 | 1,900 | 18,100 |
| 2018/11/12 | 1,942 | 1,982 | 1,925 | 1,926 | 6,800 |
| 2018/11/09 | 1,970 | 1,977 | 1,902 | 1,942 | 13,600 |
| 2018/11/08 | 2,005 | 2,014 | 1,971 | 1,971 | 4,700 |
| 2018/11/07 | 1,970 | 2,025 | 1,940 | 1,970 | 12,800 |
| 2018/11/06 | 2,002 | 2,002 | 1,921 | 1,981 | 14,000 |
| 2018/11/05 | 2,021 | 2,036 | 1,993 | 1,999 | 11,600 |
| 2018/11/02 | 1,989 | 2,064 | 1,989 | 2,038 | 18,500 |
| 2018/11/01 | 2,000 | 2,000 | 1,950 | 1,983 | 13,500 |
| 2018/10/31 | 1,944 | 2,045 | 1,944 | 2,015 | 20,000 |
| 2018/10/30 | 1,838 | 1,970 | 1,805 | 1,929 | 35,900 |
| 2018/10/29 | 1,880 | 1,958 | 1,826 | 1,840 | 33,600 |
| 2018/10/26 | 2,000 | 2,013 | 1,820 | 1,897 | 52,100 |
| 2018/10/25 | 2,013 | 2,049 | 1,981 | 1,982 | 47,000 |
| 2018/10/24 | 2,200 | 2,201 | 2,091 | 2,130 | 36,100 |
| 2018/10/23 | 2,176 | 2,226 | 2,156 | 2,200 | 19,300 |
| 2018/10/22 | 2,329 | 2,330 | 2,212 | 2,215 | 24,000 |
| 2018/10/19 | 2,318 | 2,368 | 2,315 | 2,360 | 12,300 |
| 2018/10/18 | 2,290 | 2,389 | 2,280 | 2,368 | 19,900 |
| 2018/10/17 | 2,350 | 2,350 | 2,278 | 2,302 | 12,600 |
| 2018/10/16 | 2,231 | 2,325 | 2,198 | 2,297 | 26,100 |
| 2018/10/15 | 2,300 | 2,312 | 2,215 | 2,233 | 31,000 |
| 2018/10/12 | 2,210 | 2,345 | 2,200 | 2,324 | 60,800 |
| 2018/10/11 | 2,015 | 2,200 | 1,986 | 2,193 | 53,100 |
| 2018/10/10 | 2,168 | 2,198 | 2,150 | 2,165 | 22,100 |
| 2018/10/09 | 2,125 | 2,219 | 2,100 | 2,190 | 38,600 |
| 2018/10/05 | 2,038 | 2,149 | 1,999 | 2,110 | 30,100 |
| 2018/10/04 | 2,142 | 2,174 | 2,063 | 2,072 | 46,000 |
| 2018/10/03 | 2,109 | 2,132 | 2,052 | 2,119 | 51,600 |
| 2018/10/02 | 2,040 | 2,156 | 2,040 | 2,146 | 65,900 |
| 2018/10/01 | 2,019 | 2,059 | 1,994 | 2,035 | 63,900 |
| 2018/09/28 | 2,060 | 2,066 | 1,977 | 2,019 | 119,100 |
| 2018/09/27 | 1,851 | 1,950 | 1,851 | 1,950 | 80,000 |
| 2018/09/26 | 1,822 | 1,853 | 1,815 | 1,843 | 27,800 |
| 2018/09/25 | 1,813 | 1,829 | 1,805 | 1,822 | 7,600 |
| 2018/09/21 | 1,861 | 1,861 | 1,820 | 1,837 | 16,900 |
| 2018/09/20 | 1,881 | 1,881 | 1,825 | 1,842 | 26,700 |
| 2018/09/19 | 1,843 | 1,878 | 1,827 | 1,859 | 13,100 |
| 2018/09/18 | 1,850 | 1,888 | 1,803 | 1,843 | 28,200 |
| 2018/09/14 | 1,870 | 1,900 | 1,834 | 1,869 | 75,300 |
| 2018/09/13 | 1,829 | 1,829 | 1,804 | 1,811 | 18,900 |
| 2018/09/12 | 1,830 | 1,830 | 1,799 | 1,827 | 15,100 |
| 2018/09/11 | 1,828 | 1,836 | 1,789 | 1,828 | 8,500 |
| 2018/09/10 | 1,755 | 1,823 | 1,755 | 1,819 | 5,900 |
| 2018/09/07 | 1,763 | 1,768 | 1,751 | 1,756 | 4,300 |
| 2018/09/06 | 1,775 | 1,775 | 1,760 | 1,763 | 2,600 |
| 2018/09/05 | 1,750 | 1,792 | 1,749 | 1,752 | 4,800 |
| 2018/09/04 | 1,756 | 1,788 | 1,756 | 1,764 | 2,900 |
| 2018/09/03 | 1,757 | 1,819 | 1,738 | 1,756 | 13,700 |
| 2018/08/31 | 1,764 | 1,793 | 1,760 | 1,778 | 7,200 |
| 2018/08/30 | 1,798 | 1,798 | 1,755 | 1,775 | 8,300 |
| 2018/08/29 | 1,805 | 1,823 | 1,800 | 1,800 | 5,500 |
| 2018/08/28 | 1,832 | 1,843 | 1,801 | 1,805 | 13,400 |
| 2018/08/27 | 1,845 | 1,850 | 1,825 | 1,846 | 30,100 |
| 2018/08/24 | 1,805 | 1,841 | 1,800 | 1,825 | 20,100 |
| 2018/08/23 | 1,796 | 1,826 | 1,790 | 1,791 | 28,800 |
| 2018/08/22 | 1,747 | 1,810 | 1,739 | 1,796 | 33,700 |
| 2018/08/21 | 1,731 | 1,739 | 1,721 | 1,721 | 5,400 |
| 2018/08/20 | 1,766 | 1,766 | 1,731 | 1,745 | 10,800 |
| 2018/08/17 | 1,730 | 1,749 | 1,704 | 1,749 | 14,300 |
| 2018/08/16 | 1,739 | 1,745 | 1,692 | 1,723 | 21,600 |
| 2018/08/15 | 1,707 | 1,735 | 1,695 | 1,729 | 14,700 |
| 2018/08/14 | 1,715 | 1,729 | 1,701 | 1,706 | 7,300 |
| 2018/08/13 | 1,680 | 1,719 | 1,680 | 1,715 | 10,500 |
| 2018/08/10 | 1,681 | 1,706 | 1,680 | 1,695 | 4,500 |
| 2018/08/09 | 1,673 | 1,698 | 1,666 | 1,678 | 10,700 |
| 2018/08/08 | 1,666 | 1,685 | 1,666 | 1,681 | 2,200 |
| 2018/08/07 | 1,681 | 1,681 | 1,670 | 1,670 | 4,100 |
| 2018/08/06 | 1,716 | 1,716 | 1,680 | 1,684 | 6,500 |
| 2018/08/03 | 1,704 | 1,711 | 1,695 | 1,711 | 2,200 |
| 2018/08/02 | 1,707 | 1,707 | 1,700 | 1,701 | 1,300 |
| 2018/08/01 | 1,710 | 1,710 | 1,686 | 1,693 | 2,700 |
| 2018/07/31 | 1,710 | 1,710 | 1,682 | 1,684 | 7,100 |
| 2018/07/30 | 1,727 | 1,727 | 1,701 | 1,703 | 1,800 |
| 2018/07/27 | 1,714 | 1,729 | 1,700 | 1,702 | 9,000 |
| 2018/07/26 | 1,712 | 1,722 | 1,702 | 1,714 | 5,000 |
| 2018/07/25 | 1,702 | 1,753 | 1,674 | 1,705 | 5,500 |
| 2018/07/24 | 1,700 | 1,714 | 1,693 | 1,700 | 5,600 |
| 2018/07/23 | 1,681 | 1,699 | 1,676 | 1,698 | 5,000 |
| 2018/07/20 | 1,667 | 1,692 | 1,654 | 1,674 | 10,200 |
| 2018/07/19 | 1,672 | 1,692 | 1,665 | 1,680 | 2,900 |
| 2018/07/18 | 1,694 | 1,695 | 1,678 | 1,678 | 1,600 |
| 2018/07/17 | 1,671 | 1,704 | 1,668 | 1,694 | 5,200 |
| 2018/07/13 | 1,682 | 1,699 | 1,668 | 1,668 | 9,800 |
| 2018/07/12 | 1,676 | 1,698 | 1,676 | 1,682 | 4,900 |
| 2018/07/11 | 1,690 | 1,692 | 1,675 | 1,680 | 4,300 |
| 2018/07/10 | 1,710 | 1,716 | 1,684 | 1,690 | 9,900 |
| 2018/07/09 | 1,660 | 1,720 | 1,660 | 1,707 | 3,900 |
| 2018/07/06 | 1,649 | 1,668 | 1,645 | 1,657 | 7,700 |
| 2018/07/05 | 1,674 | 1,674 | 1,631 | 1,634 | 14,600 |
| 2018/07/04 | 1,662 | 1,689 | 1,660 | 1,674 | 10,000 |
| 2018/07/03 | 1,680 | 1,697 | 1,662 | 1,662 | 8,700 |
| 2018/07/02 | 1,745 | 1,780 | 1,672 | 1,672 | 25,100 |
| 2018/06/29 | 1,789 | 1,789 | 1,720 | 1,741 | 5,900 |
| 2018/06/28 | 1,748 | 1,809 | 1,731 | 1,766 | 8,400 |
| 2018/06/27 | 1,749 | 1,759 | 1,730 | 1,745 | 8,200 |
| 2018/06/26 | 1,799 | 1,799 | 1,703 | 1,731 | 60,700 |
| 2018/06/25 | 1,857 | 1,875 | 1,811 | 1,816 | 18,100 |
| 2018/06/22 | 1,836 | 1,839 | 1,806 | 1,817 | 9,900 |
| 2018/06/21 | 1,884 | 1,885 | 1,850 | 1,863 | 19,400 |
| 2018/06/20 | 1,809 | 1,870 | 1,781 | 1,859 | 33,900 |
| 2018/06/19 | 1,895 | 1,900 | 1,773 | 1,830 | 47,500 |
| 2018/06/18 | 1,890 | 1,914 | 1,840 | 1,914 | 26,600 |
| 2018/06/15 | 1,907 | 1,907 | 1,855 | 1,894 | 27,100 |
| 2018/06/14 | 1,924 | 1,924 | 1,885 | 1,918 | 18,500 |
| 2018/06/13 | 1,857 | 1,924 | 1,850 | 1,911 | 42,700 |
| 2018/06/12 | 1,815 | 1,876 | 1,815 | 1,838 | 30,800 |
| 2018/06/11 | 1,820 | 1,820 | 1,809 | 1,812 | 10,100 |
| 2018/06/08 | 1,812 | 1,814 | 1,772 | 1,809 | 23,000 |
| 2018/06/07 | 1,786 | 1,835 | 1,760 | 1,826 | 29,400 |
| 2018/06/06 | 1,720 | 1,757 | 1,705 | 1,753 | 12,800 |
| 2018/06/05 | 1,784 | 1,800 | 1,689 | 1,705 | 40,700 |
| 2018/06/04 | 1,730 | 1,813 | 1,725 | 1,781 | 46,600 |
| 2018/06/01 | 1,725 | 1,747 | 1,701 | 1,729 | 49,000 |
| 2018/05/31 | 1,700 | 1,725 | 1,674 | 1,725 | 41,400 |
| 2018/05/30 | 1,641 | 1,685 | 1,635 | 1,685 | 9,500 |
| 2018/05/29 | 1,677 | 1,677 | 1,646 | 1,646 | 9,400 |
| 2018/05/28 | 1,649 | 1,676 | 1,649 | 1,676 | 11,500 |
| 2018/05/25 | 1,635 | 1,642 | 1,616 | 1,625 | 14,400 |
| 2018/05/24 | 1,669 | 1,669 | 1,650 | 1,651 | 10,100 |
| 2018/05/23 | 1,685 | 1,685 | 1,669 | 1,669 | 3,100 |
| 2018/05/22 | 1,692 | 1,692 | 1,666 | 1,688 | 9,000 |
| 2018/05/21 | 1,689 | 1,702 | 1,667 | 1,692 | 23,200 |
| 2018/05/18 | 1,655 | 1,665 | 1,651 | 1,655 | 13,500 |
| 2018/05/17 | 1,659 | 1,667 | 1,646 | 1,653 | 6,900 |
| 2018/05/16 | 1,655 | 1,665 | 1,640 | 1,650 | 9,800 |
| 2018/05/15 | 1,678 | 1,678 | 1,635 | 1,652 | 15,900 |
| 2018/05/14 | 1,661 | 1,691 | 1,637 | 1,669 | 23,400 |
| 2018/05/11 | 1,642 | 1,668 | 1,642 | 1,653 | 7,500 |
| 2018/05/10 | 1,670 | 1,670 | 1,643 | 1,644 | 6,000 |
| 2018/05/09 | 1,659 | 1,670 | 1,650 | 1,650 | 4,600 |
| 2018/05/08 | 1,655 | 1,689 | 1,650 | 1,674 | 24,800 |
| 2018/05/07 | 1,636 | 1,654 | 1,636 | 1,641 | 3,100 |
| 2018/05/02 | 1,635 | 1,660 | 1,629 | 1,631 | 9,500 |
| 2018/05/01 | 1,636 | 1,670 | 1,621 | 1,627 | 16,600 |
| 2018/04/27 | 1,605 | 1,631 | 1,605 | 1,620 | 9,700 |
| 2018/04/26 | 1,615 | 1,616 | 1,605 | 1,608 | 6,700 |
| 2018/04/25 | 1,610 | 1,624 | 1,610 | 1,615 | 2,000 |
| 2018/04/24 | 1,612 | 1,618 | 1,605 | 1,618 | 4,200 |
| 2018/04/23 | 1,630 | 1,630 | 1,606 | 1,612 | 9,200 |
| 2018/04/20 | 1,601 | 1,624 | 1,601 | 1,621 | 3,800 |
| 2018/04/19 | 1,597 | 1,612 | 1,584 | 1,612 | 5,200 |
| 2018/04/18 | 1,590 | 1,590 | 1,580 | 1,583 | 2,100 |
| 2018/04/17 | 1,586 | 1,588 | 1,574 | 1,575 | 6,100 |
| 2018/04/16 | 1,631 | 1,633 | 1,588 | 1,600 | 12,000 |
| 2018/04/13 | 1,595 | 1,630 | 1,587 | 1,611 | 6,700 |
| 2018/04/12 | 1,585 | 1,603 | 1,571 | 1,603 | 5,800 |
| 2018/04/11 | 1,577 | 1,600 | 1,570 | 1,570 | 6,000 |
| 2018/04/10 | 1,576 | 1,580 | 1,575 | 1,580 | 2,000 |
| 2018/04/09 | 1,580 | 1,584 | 1,575 | 1,576 | 3,100 |
| 2018/04/06 | 1,580 | 1,591 | 1,577 | 1,577 | 3,900 |
| 2018/04/05 | 1,575 | 1,590 | 1,575 | 1,590 | 2,600 |
| 2018/04/04 | 1,582 | 1,590 | 1,575 | 1,575 | 5,300 |
| 2018/04/03 | 1,575 | 1,582 | 1,570 | 1,582 | 4,500 |
| 2018/04/02 | 1,614 | 1,614 | 1,590 | 1,590 | 3,800 |
| 2018/03/30 | 1,600 | 1,608 | 1,580 | 1,603 | 6,300 |
| 2018/03/29 | 1,584 | 1,600 | 1,570 | 1,594 | 5,900 |
| 2018/03/28 | 1,570 | 1,603 | 1,563 | 1,566 | 4,800 |
| 2018/03/27 | 1,592 | 1,600 | 1,575 | 1,580 | 4,200 |
| 2018/03/26 | 1,580 | 1,580 | 1,553 | 1,568 | 17,000 |
| 2018/03/23 | 1,618 | 1,618 | 1,587 | 1,602 | 44,000 |
| 2018/03/22 | 1,618 | 1,636 | 1,618 | 1,622 | 4,200 |
| 2018/03/20 | 1,621 | 1,621 | 1,611 | 1,616 | 6,300 |
| 2018/03/19 | 1,631 | 1,654 | 1,626 | 1,626 | 10,000 |
| 2018/03/16 | 1,638 | 1,662 | 1,638 | 1,640 | 11,000 |
| 2018/03/15 | 1,625 | 1,651 | 1,625 | 1,628 | 6,900 |
| 2018/03/14 | 1,620 | 1,648 | 1,613 | 1,627 | 5,900 |
| 2018/03/13 | 1,603 | 1,631 | 1,602 | 1,626 | 5,100 |
| 2018/03/12 | 1,629 | 1,630 | 1,601 | 1,601 | 12,900 |
| 2018/03/09 | 1,638 | 1,638 | 1,620 | 1,623 | 5,900 |
| 2018/03/08 | 1,645 | 1,656 | 1,599 | 1,618 | 34,900 |
| 2018/03/07 | 1,659 | 1,668 | 1,641 | 1,645 | 21,100 |
| 2018/03/06 | 1,700 | 1,700 | 1,659 | 1,659 | 8,100 |
| 2018/03/05 | 1,675 | 1,689 | 1,657 | 1,664 | 16,600 |
| 2018/03/02 | 1,706 | 1,706 | 1,670 | 1,696 | 16,500 |
| 2018/03/01 | 1,780 | 1,780 | 1,724 | 1,726 | 22,800 |
| 2018/02/28 | 1,753 | 1,808 | 1,740 | 1,800 | 27,300 |
| 2018/02/27 | 1,741 | 1,770 | 1,737 | 1,742 | 8,300 |
| 2018/02/26 | 1,725 | 1,750 | 1,725 | 1,736 | 9,800 |
| 2018/02/23 | 1,711 | 1,741 | 1,711 | 1,714 | 11,400 |
| 2018/02/22 | 1,735 | 1,735 | 1,700 | 1,711 | 8,900 |
| 2018/02/21 | 1,712 | 1,755 | 1,712 | 1,736 | 10,500 |
| 2018/02/20 | 1,733 | 1,733 | 1,713 | 1,719 | 3,000 |
| 2018/02/19 | 1,706 | 1,730 | 1,705 | 1,726 | 10,600 |
| 2018/02/16 | 1,694 | 1,714 | 1,694 | 1,705 | 9,200 |
| 2018/02/15 | 1,675 | 1,751 | 1,670 | 1,702 | 8,900 |
| 2018/02/14 | 1,700 | 1,703 | 1,662 | 1,673 | 13,200 |
| 2018/02/13 | 1,697 | 1,703 | 1,683 | 1,687 | 6,200 |
| 2018/02/09 | 1,701 | 1,706 | 1,663 | 1,682 | 18,000 |
| 2018/02/08 | 1,736 | 1,757 | 1,730 | 1,741 | 4,400 |
| 2018/02/07 | 1,765 | 1,800 | 1,741 | 1,741 | 11,500 |
| 2018/02/06 | 1,748 | 1,764 | 1,696 | 1,735 | 33,800 |
| 2018/02/05 | 1,827 | 1,868 | 1,820 | 1,839 | 10,800 |
| 2018/02/02 | 1,867 | 1,900 | 1,852 | 1,864 | 8,700 |
| 2018/02/01 | 1,833 | 1,874 | 1,833 | 1,861 | 4,800 |
| 2018/01/31 | 1,827 | 1,878 | 1,827 | 1,841 | 9,400 |
| 2018/01/30 | 1,878 | 1,903 | 1,858 | 1,861 | 14,200 |
| 2018/01/29 | 1,920 | 1,920 | 1,883 | 1,883 | 5,700 |
| 2018/01/26 | 1,940 | 1,940 | 1,896 | 1,903 | 21,500 |
| 2018/01/25 | 1,878 | 1,934 | 1,853 | 1,933 | 40,300 |
| 2018/01/24 | 1,841 | 1,884 | 1,841 | 1,878 | 15,900 |
| 2018/01/23 | 1,829 | 1,847 | 1,819 | 1,839 | 10,100 |
| 2018/01/22 | 1,820 | 1,830 | 1,802 | 1,819 | 12,900 |
| 2018/01/19 | 1,836 | 1,850 | 1,802 | 1,822 | 13,000 |
| 2018/01/18 | 1,852 | 1,852 | 1,801 | 1,811 | 10,900 |
| 2018/01/17 | 1,822 | 1,840 | 1,819 | 1,823 | 19,300 |
| 2018/01/16 | 1,886 | 1,888 | 1,843 | 1,853 | 16,400 |
| 2018/01/15 | 1,866 | 1,888 | 1,863 | 1,886 | 17,300 |
| 2018/01/12 | 1,824 | 1,865 | 1,824 | 1,864 | 23,400 |
| 2018/01/11 | 1,805 | 1,830 | 1,800 | 1,811 | 19,700 |
| 2018/01/10 | 1,789 | 1,810 | 1,788 | 1,806 | 18,600 |
| 2018/01/09 | 1,774 | 1,787 | 1,770 | 1,786 | 12,700 |
| 2018/01/05 | 1,779 | 1,781 | 1,759 | 1,770 | 20,700 |
| 2018/01/04 | 1,791 | 1,793 | 1,760 | 1,775 | 13,700 |