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 |
|---|---|---|---|---|---|
| 2019/12/30 | 2,113 | 2,113 | 1,984 | 2,054 | 59,800 |
| 2019/12/27 | 2,107 | 2,148 | 2,107 | 2,121 | 17,300 |
| 2019/12/26 | 2,070 | 2,108 | 2,057 | 2,100 | 38,000 |
| 2019/12/25 | 2,080 | 2,099 | 2,063 | 2,068 | 23,400 |
| 2019/12/24 | 2,053 | 2,087 | 2,035 | 2,060 | 46,500 |
| 2019/12/23 | 2,090 | 2,101 | 2,047 | 2,050 | 25,300 |
| 2019/12/20 | 2,070 | 2,095 | 2,051 | 2,087 | 17,500 |
| 2019/12/19 | 2,090 | 2,098 | 2,064 | 2,081 | 17,400 |
| 2019/12/18 | 2,110 | 2,116 | 2,071 | 2,090 | 17,500 |
| 2019/12/17 | 2,080 | 2,123 | 2,075 | 2,115 | 28,900 |
| 2019/12/16 | 2,050 | 2,076 | 2,040 | 2,066 | 30,600 |
| 2019/12/13 | 2,084 | 2,115 | 2,054 | 2,056 | 44,500 |
| 2019/12/12 | 2,140 | 2,152 | 2,087 | 2,087 | 76,900 |
| 2019/12/11 | 2,174 | 2,194 | 2,141 | 2,141 | 32,600 |
| 2019/12/10 | 2,174 | 2,195 | 2,141 | 2,174 | 34,200 |
| 2019/12/09 | 2,160 | 2,209 | 2,149 | 2,150 | 33,900 |
| 2019/12/06 | 2,170 | 2,213 | 2,145 | 2,153 | 38,700 |
| 2019/12/05 | 2,180 | 2,223 | 2,164 | 2,170 | 23,700 |
| 2019/12/04 | 2,170 | 2,181 | 2,150 | 2,160 | 57,000 |
| 2019/12/03 | 2,208 | 2,231 | 2,176 | 2,185 | 72,100 |
| 2019/12/02 | 2,227 | 2,299 | 2,210 | 2,213 | 249,300 |
| 2019/11/29 | 2,380 | 2,430 | 2,355 | 2,427 | 116,700 |
| 2019/11/28 | 2,377 | 2,377 | 2,304 | 2,355 | 61,600 |
| 2019/11/27 | 2,401 | 2,425 | 2,345 | 2,347 | 69,500 |
| 2019/11/26 | 2,398 | 2,420 | 2,367 | 2,399 | 42,000 |
| 2019/11/25 | 2,400 | 2,426 | 2,361 | 2,374 | 48,800 |
| 2019/11/22 | 2,447 | 2,447 | 2,358 | 2,379 | 52,500 |
| 2019/11/21 | 2,430 | 2,466 | 2,327 | 2,411 | 106,600 |
| 2019/11/20 | 2,293 | 2,454 | 2,284 | 2,442 | 130,900 |
| 2019/11/19 | 2,285 | 2,285 | 2,243 | 2,273 | 18,900 |
| 2019/11/18 | 2,280 | 2,296 | 2,222 | 2,236 | 35,400 |
| 2019/11/15 | 2,177 | 2,238 | 2,159 | 2,235 | 24,900 |
| 2019/11/14 | 2,190 | 2,273 | 2,180 | 2,181 | 45,300 |
| 2019/11/13 | 2,221 | 2,255 | 2,170 | 2,179 | 40,500 |
| 2019/11/12 | 2,236 | 2,290 | 2,204 | 2,225 | 40,700 |
| 2019/11/11 | 2,162 | 2,300 | 2,161 | 2,261 | 61,600 |
| 2019/11/08 | 2,179 | 2,212 | 2,132 | 2,140 | 43,100 |
| 2019/11/07 | 2,145 | 2,170 | 2,126 | 2,165 | 32,500 |
| 2019/11/06 | 2,236 | 2,236 | 2,145 | 2,150 | 44,900 |
| 2019/11/05 | 2,190 | 2,280 | 2,188 | 2,203 | 48,400 |
| 2019/11/01 | 2,175 | 2,212 | 2,150 | 2,188 | 38,300 |
| 2019/10/31 | 2,210 | 2,217 | 2,173 | 2,175 | 50,000 |
| 2019/10/30 | 2,271 | 2,272 | 2,196 | 2,202 | 44,200 |
| 2019/10/29 | 2,299 | 2,305 | 2,252 | 2,255 | 21,100 |
| 2019/10/28 | 2,290 | 2,293 | 2,247 | 2,257 | 29,600 |
| 2019/10/25 | 2,350 | 2,350 | 2,258 | 2,296 | 52,500 |
| 2019/10/24 | 2,327 | 2,399 | 2,315 | 2,350 | 32,000 |
| 2019/10/23 | 2,300 | 2,337 | 2,300 | 2,325 | 10,200 |
| 2019/10/21 | 2,293 | 2,313 | 2,278 | 2,305 | 16,800 |
| 2019/10/18 | 2,294 | 2,363 | 2,294 | 2,315 | 21,100 |
| 2019/10/17 | 2,304 | 2,338 | 2,267 | 2,311 | 31,400 |
| 2019/10/16 | 2,363 | 2,364 | 2,303 | 2,303 | 33,600 |
| 2019/10/15 | 2,301 | 2,382 | 2,301 | 2,363 | 39,100 |
| 2019/10/11 | 2,410 | 2,415 | 2,290 | 2,308 | 81,900 |
| 2019/10/10 | 2,440 | 2,453 | 2,405 | 2,405 | 30,500 |
| 2019/10/09 | 2,478 | 2,483 | 2,449 | 2,459 | 32,500 |
| 2019/10/08 | 2,475 | 2,518 | 2,460 | 2,494 | 40,500 |
| 2019/10/07 | 2,571 | 2,571 | 2,476 | 2,481 | 58,100 |
| 2019/10/04 | 2,564 | 2,595 | 2,504 | 2,533 | 74,500 |
| 2019/10/03 | 2,621 | 2,635 | 2,560 | 2,571 | 61,100 |
| 2019/10/02 | 2,675 | 2,720 | 2,638 | 2,690 | 37,500 |
| 2019/10/01 | 2,600 | 2,659 | 2,570 | 2,658 | 43,100 |
| 2019/09/30 | 2,655 | 2,655 | 2,576 | 2,611 | 54,400 |
| 2019/09/27 | 2,719 | 2,746 | 2,650 | 2,650 | 86,400 |
| 2019/09/26 | 2,885 | 2,885 | 2,687 | 2,690 | 173,900 |
| 2019/09/25 | 2,834 | 2,848 | 2,774 | 2,835 | 80,600 |
| 2019/09/24 | 2,845 | 2,923 | 2,795 | 2,847 | 167,800 |
| 2019/09/20 | 2,625 | 2,695 | 2,600 | 2,695 | 96,600 |
| 2019/09/19 | 2,558 | 2,655 | 2,534 | 2,647 | 183,100 |
| 2019/09/18 | 2,560 | 2,591 | 2,434 | 2,532 | 305,700 |
| 2019/09/17 | 2,425 | 2,651 | 2,401 | 2,567 | 753,000 |
| 2019/09/13 | 3,045 | 3,045 | 3,045 | 3,045 | 4,500 |
| 2019/09/12 | 3,700 | 3,745 | 3,665 | 3,745 | 74,700 |
| 2019/09/11 | 3,665 | 3,710 | 3,610 | 3,655 | 54,300 |
| 2019/09/10 | 3,795 | 3,815 | 3,655 | 3,705 | 63,300 |
| 2019/09/09 | 3,690 | 3,795 | 3,670 | 3,795 | 52,400 |
| 2019/09/06 | 3,730 | 3,755 | 3,675 | 3,690 | 31,800 |
| 2019/09/05 | 3,685 | 3,730 | 3,675 | 3,715 | 28,500 |
| 2019/09/04 | 3,720 | 3,745 | 3,660 | 3,665 | 37,300 |
| 2019/09/03 | 3,700 | 3,785 | 3,660 | 3,745 | 45,900 |
| 2019/09/02 | 3,660 | 3,735 | 3,655 | 3,655 | 31,700 |
| 2019/08/30 | 3,745 | 3,745 | 3,680 | 3,705 | 31,800 |
| 2019/08/29 | 3,690 | 3,765 | 3,645 | 3,690 | 43,800 |
| 2019/08/28 | 3,885 | 3,885 | 3,640 | 3,650 | 108,500 |
| 2019/08/27 | 4,010 | 4,035 | 3,875 | 3,875 | 63,600 |
| 2019/08/26 | 4,000 | 4,090 | 3,975 | 4,010 | 23,100 |
| 2019/08/23 | 4,115 | 4,125 | 4,040 | 4,060 | 15,000 |
| 2019/08/22 | 4,135 | 4,190 | 4,100 | 4,120 | 16,900 |
| 2019/08/21 | 4,160 | 4,220 | 4,110 | 4,140 | 40,100 |
| 2019/08/20 | 4,080 | 4,160 | 4,045 | 4,160 | 22,200 |
| 2019/08/19 | 4,105 | 4,180 | 4,045 | 4,065 | 36,100 |
| 2019/08/16 | 4,035 | 4,130 | 4,000 | 4,080 | 37,900 |
| 2019/08/15 | 4,015 | 4,050 | 3,975 | 3,995 | 39,300 |
| 2019/08/14 | 4,110 | 4,115 | 4,045 | 4,085 | 22,700 |
| 2019/08/13 | 3,950 | 4,095 | 3,940 | 4,055 | 18,700 |
| 2019/08/09 | 4,055 | 4,105 | 3,980 | 4,000 | 30,900 |
| 2019/08/08 | 4,025 | 4,115 | 3,965 | 3,990 | 39,400 |
| 2019/08/07 | 3,930 | 4,030 | 3,885 | 4,000 | 36,900 |
| 2019/08/06 | 3,650 | 3,925 | 3,650 | 3,915 | 50,300 |
| 2019/08/05 | 4,000 | 4,035 | 3,830 | 3,850 | 76,400 |
| 2019/08/02 | 4,030 | 4,165 | 3,985 | 4,000 | 73,500 |
| 2019/08/01 | 3,890 | 4,170 | 3,855 | 4,100 | 72,300 |
| 2019/07/31 | 3,830 | 3,920 | 3,760 | 3,890 | 45,200 |
| 2019/07/30 | 3,930 | 3,950 | 3,790 | 3,845 | 78,100 |
| 2019/07/29 | 4,000 | 4,045 | 3,930 | 3,940 | 33,400 |
| 2019/07/26 | 4,020 | 4,070 | 3,995 | 4,000 | 23,400 |
| 2019/07/25 | 3,985 | 4,085 | 3,925 | 4,035 | 59,900 |
| 2019/07/24 | 4,225 | 4,280 | 4,005 | 4,005 | 74,700 |
| 2019/07/23 | 4,330 | 4,420 | 4,215 | 4,215 | 37,700 |
| 2019/07/22 | 4,240 | 4,345 | 4,175 | 4,325 | 29,300 |
| 2019/07/19 | 4,195 | 4,320 | 4,125 | 4,240 | 53,700 |
| 2019/07/18 | 4,405 | 4,465 | 4,200 | 4,215 | 91,800 |
| 2019/07/17 | 4,370 | 4,455 | 4,355 | 4,410 | 42,300 |
| 2019/07/16 | 4,330 | 4,440 | 4,290 | 4,440 | 54,200 |
| 2019/07/12 | 4,410 | 4,500 | 4,275 | 4,315 | 69,900 |
| 2019/07/11 | 4,325 | 4,410 | 4,320 | 4,385 | 98,300 |
| 2019/07/10 | 4,125 | 4,295 | 4,080 | 4,275 | 76,600 |
| 2019/07/09 | 4,230 | 4,230 | 4,125 | 4,150 | 53,400 |
| 2019/07/08 | 4,280 | 4,315 | 4,205 | 4,215 | 59,100 |
| 2019/07/05 | 4,130 | 4,240 | 4,085 | 4,215 | 105,200 |
| 2019/07/04 | 4,080 | 4,140 | 4,045 | 4,100 | 64,700 |
| 2019/07/03 | 4,150 | 4,210 | 4,000 | 4,055 | 94,000 |
| 2019/07/02 | 4,030 | 4,135 | 4,025 | 4,110 | 72,400 |
| 2019/07/01 | 4,025 | 4,040 | 3,980 | 4,040 | 43,600 |
| 2019/06/28 | 3,960 | 4,010 | 3,930 | 3,965 | 63,700 |
| 2019/06/27 | 3,880 | 3,950 | 3,850 | 3,935 | 54,900 |
| 2019/06/26 | 3,920 | 3,990 | 3,830 | 3,875 | 66,800 |
| 2019/06/25 | 4,120 | 4,220 | 3,920 | 3,950 | 230,800 |
| 2019/06/24 | 3,970 | 4,140 | 3,920 | 4,080 | 168,100 |
| 2019/06/21 | 3,845 | 3,985 | 3,845 | 3,955 | 98,900 |
| 2019/06/20 | 3,895 | 3,925 | 3,815 | 3,845 | 70,600 |
| 2019/06/19 | 3,935 | 3,955 | 3,855 | 3,895 | 91,400 |
| 2019/06/18 | 3,805 | 3,900 | 3,760 | 3,840 | 82,700 |
| 2019/06/17 | 3,905 | 3,940 | 3,750 | 3,795 | 136,100 |
| 2019/06/14 | 4,015 | 4,055 | 3,885 | 3,890 | 206,100 |
| 2019/06/13 | 3,880 | 4,010 | 3,830 | 3,930 | 212,600 |
| 2019/06/12 | 4,210 | 4,270 | 3,910 | 3,940 | 833,300 |
| 2019/06/11 | 3,770 | 3,870 | 3,685 | 3,720 | 131,200 |
| 2019/06/10 | 3,700 | 3,905 | 3,670 | 3,770 | 201,700 |
| 2019/06/07 | 3,730 | 3,750 | 3,590 | 3,670 | 184,600 |
| 2019/06/06 | 3,800 | 3,910 | 3,660 | 3,660 | 227,000 |
| 2019/06/05 | 3,970 | 4,000 | 3,620 | 3,730 | 391,400 |
| 2019/06/04 | 3,955 | 3,995 | 3,740 | 3,835 | 346,500 |
| 2019/06/03 | 4,300 | 4,485 | 4,020 | 4,020 | 362,700 |
| 2019/05/31 | 4,970 | 5,070 | 4,715 | 4,720 | 185,000 |
| 2019/05/30 | 5,010 | 5,010 | 4,755 | 4,880 | 82,000 |
| 2019/05/29 | 5,050 | 5,090 | 4,865 | 5,010 | 76,700 |
| 2019/05/28 | 5,210 | 5,260 | 4,920 | 4,975 | 136,800 |
| 2019/05/27 | 5,380 | 5,480 | 5,250 | 5,300 | 125,100 |
| 2019/05/24 | 5,260 | 5,360 | 5,080 | 5,350 | 82,700 |
| 2019/05/23 | 5,220 | 5,480 | 5,010 | 5,230 | 145,900 |
| 2019/05/22 | 5,120 | 5,460 | 4,995 | 5,250 | 262,200 |
| 2019/05/21 | 4,640 | 5,330 | 4,600 | 5,200 | 439,100 |
| 2019/05/20 | 4,590 | 4,715 | 4,525 | 4,635 | 84,300 |
| 2019/05/17 | 4,740 | 4,805 | 4,525 | 4,585 | 87,600 |
| 2019/05/16 | 4,700 | 4,875 | 4,570 | 4,740 | 162,100 |
| 2019/05/15 | 4,360 | 4,685 | 4,360 | 4,680 | 211,800 |
| 2019/05/14 | 4,060 | 4,360 | 4,025 | 4,310 | 116,400 |
| 2019/05/13 | 4,590 | 4,590 | 4,165 | 4,170 | 239,100 |
| 2019/05/10 | 4,485 | 4,730 | 4,360 | 4,605 | 192,500 |
| 2019/05/09 | 4,540 | 4,680 | 4,460 | 4,545 | 210,000 |
| 2019/05/08 | 4,285 | 4,560 | 4,255 | 4,510 | 185,100 |
| 2019/05/07 | 4,050 | 4,415 | 4,030 | 4,355 | 216,100 |
| 2019/04/26 | 4,000 | 4,105 | 3,980 | 4,005 | 95,900 |
| 2019/04/25 | 4,090 | 4,205 | 3,980 | 4,060 | 261,100 |
| 2019/04/24 | 4,310 | 4,335 | 4,000 | 4,055 | 471,200 |
| 2019/04/23 | 4,545 | 4,635 | 4,255 | 4,260 | 442,400 |
| 2019/04/22 | 4,760 | 5,080 | 4,450 | 4,630 | 1,407,100 |
| 2019/04/19 | 4,375 | 4,375 | 4,375 | 4,375 | 103,500 |
| 2019/04/18 | 3,875 | 3,955 | 3,615 | 3,675 | 103,300 |
| 2019/04/17 | 3,775 | 3,870 | 3,730 | 3,845 | 33,300 |
| 2019/04/16 | 3,970 | 3,975 | 3,785 | 3,795 | 65,400 |
| 2019/04/15 | 4,020 | 4,050 | 3,945 | 3,990 | 34,100 |
| 2019/04/12 | 3,870 | 3,970 | 3,845 | 3,920 | 32,900 |
| 2019/04/11 | 4,020 | 4,045 | 3,810 | 3,865 | 59,600 |
| 2019/04/10 | 3,990 | 4,080 | 3,965 | 4,005 | 32,800 |
| 2019/04/09 | 4,135 | 4,145 | 4,000 | 4,090 | 43,500 |
| 2019/04/08 | 4,155 | 4,155 | 4,000 | 4,150 | 53,700 |
| 2019/04/05 | 4,295 | 4,335 | 4,025 | 4,095 | 123,400 |
| 2019/04/04 | 4,025 | 4,280 | 3,935 | 4,265 | 104,100 |
| 2019/04/03 | 3,905 | 4,080 | 3,830 | 3,985 | 76,700 |
| 2019/04/02 | 4,180 | 4,180 | 3,890 | 3,925 | 74,700 |
| 2019/04/01 | 4,250 | 4,315 | 4,050 | 4,135 | 69,100 |
| 2019/03/29 | 4,115 | 4,260 | 3,980 | 4,170 | 109,700 |
| 2019/03/28 | 4,400 | 4,480 | 4,110 | 4,150 | 168,200 |
| 2019/03/27 | 4,705 | 4,735 | 4,515 | 4,535 | 74,700 |
| 2019/03/26 | 4,730 | 4,765 | 4,525 | 4,700 | 105,100 |
| 2019/03/25 | 4,330 | 4,680 | 4,315 | 4,680 | 110,400 |
| 2019/03/22 | 4,555 | 4,795 | 4,425 | 4,560 | 190,700 |
| 2019/03/20 | 4,195 | 4,580 | 4,110 | 4,415 | 191,100 |
| 2019/03/19 | 3,870 | 4,170 | 3,700 | 4,000 | 136,400 |
| 2019/03/18 | 3,800 | 3,920 | 3,710 | 3,820 | 81,800 |
| 2019/03/15 | 3,705 | 3,980 | 3,695 | 3,800 | 149,200 |
| 2019/03/14 | 3,555 | 3,665 | 3,445 | 3,650 | 44,300 |
| 2019/03/13 | 3,470 | 3,580 | 3,405 | 3,475 | 36,100 |
| 2019/03/12 | 3,600 | 3,740 | 3,465 | 3,480 | 74,500 |
| 2019/03/11 | 3,740 | 3,755 | 3,375 | 3,565 | 93,900 |
| 2019/03/08 | 3,550 | 3,785 | 3,460 | 3,690 | 120,600 |
| 2019/03/07 | 3,570 | 3,650 | 3,500 | 3,600 | 112,000 |
| 2019/03/06 | 3,230 | 3,480 | 3,205 | 3,450 | 122,600 |
| 2019/03/05 | 3,320 | 3,410 | 3,205 | 3,210 | 121,300 |
| 2019/03/04 | 3,590 | 3,650 | 3,275 | 3,275 | 185,200 |
| 2019/03/01 | 3,705 | 3,810 | 3,530 | 3,585 | 279,100 |
| 2019/02/28 | 3,980 | 4,060 | 3,910 | 3,980 | 58,800 |
| 2019/02/27 | 4,005 | 4,020 | 3,865 | 4,020 | 53,400 |
| 2019/02/26 | 4,055 | 4,220 | 3,930 | 3,990 | 86,100 |
| 2019/02/25 | 4,070 | 4,120 | 3,910 | 4,030 | 44,000 |
| 2019/02/22 | 4,000 | 4,095 | 3,895 | 4,010 | 41,900 |
| 2019/02/21 | 3,910 | 4,095 | 3,795 | 4,035 | 73,600 |
| 2019/02/20 | 4,130 | 4,130 | 3,900 | 3,965 | 95,100 |
| 2019/02/19 | 4,300 | 4,400 | 4,065 | 4,150 | 98,700 |
| 2019/02/18 | 4,195 | 4,350 | 4,060 | 4,220 | 90,900 |
| 2019/02/15 | 3,775 | 3,985 | 3,670 | 3,985 | 33,000 |
| 2019/02/14 | 3,820 | 3,915 | 3,650 | 3,775 | 44,200 |
| 2019/02/13 | 3,850 | 3,980 | 3,595 | 3,695 | 78,500 |
| 2019/02/12 | 3,860 | 4,200 | 3,810 | 3,910 | 125,700 |
| 2019/02/08 | 3,510 | 4,000 | 3,405 | 3,880 | 144,000 |
| 2019/02/07 | 3,655 | 3,680 | 3,430 | 3,510 | 66,700 |
| 2019/02/06 | 3,490 | 3,950 | 3,410 | 3,590 | 246,600 |
| 2019/02/05 | 3,195 | 3,700 | 3,160 | 3,700 | 163,400 |
| 2019/02/04 | 3,100 | 3,280 | 2,988 | 3,000 | 67,500 |
| 2019/02/01 | 2,789 | 3,030 | 2,763 | 2,939 | 58,100 |
| 2019/01/31 | 2,701 | 2,780 | 2,701 | 2,760 | 9,200 |
| 2019/01/30 | 2,741 | 2,746 | 2,654 | 2,655 | 21,300 |
| 2019/01/29 | 2,699 | 2,794 | 2,627 | 2,791 | 11,300 |
| 2019/01/28 | 2,732 | 2,732 | 2,670 | 2,670 | 11,700 |
| 2019/01/25 | 2,727 | 2,850 | 2,689 | 2,779 | 22,400 |
| 2019/01/24 | 2,700 | 2,743 | 2,666 | 2,723 | 11,700 |
| 2019/01/23 | 2,677 | 2,777 | 2,672 | 2,729 | 17,000 |
| 2019/01/22 | 2,697 | 2,759 | 2,575 | 2,723 | 24,900 |
| 2019/01/21 | 2,870 | 2,958 | 2,655 | 2,660 | 27,000 |
| 2019/01/18 | 2,958 | 2,960 | 2,841 | 2,869 | 11,900 |
| 2019/01/17 | 2,890 | 2,918 | 2,832 | 2,908 | 7,300 |
| 2019/01/16 | 2,972 | 2,972 | 2,854 | 2,890 | 11,600 |
| 2019/01/15 | 2,730 | 2,950 | 2,717 | 2,922 | 21,400 |
| 2019/01/11 | 2,836 | 2,930 | 2,751 | 2,780 | 16,800 |
| 2019/01/10 | 2,854 | 2,856 | 2,720 | 2,845 | 28,700 |
| 2019/01/09 | 3,055 | 3,130 | 2,878 | 2,885 | 33,400 |
| 2019/01/08 | 2,722 | 3,015 | 2,722 | 3,010 | 42,800 |
| 2019/01/07 | 2,784 | 2,830 | 2,648 | 2,703 | 43,500 |
| 2019/01/04 | 2,600 | 2,742 | 2,573 | 2,734 | 40,700 |