3929 ソーシャルワイヤー(株) 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	1,223	1,242	1,223	1,242	4,600	621
2016-12-29	1,223	1,237	1,222	1,224	6,300	612
2016-12-28	1,240	1,240	1,221	1,226	5,800	613
2016-12-27	1,215	1,244	1,215	1,237	9,700	618.50
2016-12-26	1,235	1,235	1,200	1,215	13,000	607.50
2016-12-22	1,230	1,238	1,230	1,230	8,900	615
2016-12-21	1,254	1,254	1,232	1,236	10,300	618
2016-12-20	1,249	1,253	1,240	1,240	6,300	620
2016-12-19	1,244	1,252	1,242	1,246	3,300	623
2016-12-16	1,264	1,309	1,237	1,242	16,000	621
2016-12-15	1,262	1,262	1,250	1,250	7,300	625
2016-12-14	1,253	1,274	1,250	1,260	22,800	630
2016-12-13	1,220	1,298	1,220	1,292	29,100	646
2016-12-12	1,235	1,240	1,223	1,223	5,400	611.50
2016-12-09	1,232	1,234	1,220	1,234	3,500	617
2016-12-08	1,211	1,244	1,208	1,228	10,000	614
2016-12-07	1,220	1,220	1,207	1,208	3,500	604
2016-12-06	1,216	1,220	1,195	1,209	21,300	604.50
2016-12-05	1,201	1,205	1,195	1,195	2,500	597.50
2016-12-02	1,220	1,220	1,205	1,205	3,100	602.50
2016-12-01	1,233	1,247	1,221	1,221	5,500	610.50
2016-11-30	1,247	1,247	1,230	1,235	4,500	617.50
2016-11-29	1,258	1,258	1,228	1,249	5,900	624.50
2016-11-28	1,252	1,252	1,225	1,240	4,200	620
2016-11-25	1,279	1,280	1,237	1,255	4,500	627.50
2016-11-24	1,260	1,260	1,234	1,249	1,700	624.50
2016-11-22	1,243	1,260	1,230	1,240	800	620
2016-11-21	1,289	1,289	1,247	1,247	2,900	623.50
2016-11-18	1,259	1,287	1,259	1,275	3,700	637.50
2016-11-17	1,255	1,258	1,227	1,258	9,800	629
2016-11-16	1,197	1,215	1,181	1,215	5,900	607.50
2016-11-15	1,202	1,202	1,174	1,179	1,000	589.50
2016-11-14	1,194	1,204	1,176	1,185	7,500	592.50
2016-11-11	1,160	1,181	1,160	1,163	4,400	581.50
2016-11-10	1,177	1,177	1,141	1,166	8,400	583
2016-11-09	1,179	1,197	1,080	1,117	19,300	558.50
2016-11-08	1,191	1,200	1,155	1,184	7,300	592
2016-11-07	1,211	1,219	1,188	1,191	7,700	595.50
2016-11-04	1,217	1,218	1,200	1,205	12,500	602.50
2016-11-02	1,250	1,250	1,230	1,234	12,700	617
2016-11-01	1,270	1,329	1,215	1,264	35,600	632
2016-10-31	1,336	1,347	1,325	1,337	8,900	668.50
2016-10-28	1,330	1,338	1,329	1,329	5,200	664.50
2016-10-27	1,313	1,345	1,312	1,325	5,900	662.50
2016-10-26	1,336	1,340	1,310	1,318	7,100	659
2016-10-25	1,383	1,385	1,315	1,335	23,500	667.50
2016-10-24	1,320	1,379	1,320	1,379	25,500	689.50
2016-10-21	1,350	1,370	1,295	1,314	21,200	657
2016-10-20	1,300	1,350	1,254	1,342	35,400	671
2016-10-19	1,257	1,285	1,232	1,283	6,000	641.50
2016-10-18	1,259	1,268	1,227	1,250	8,700	625
2016-10-17	1,265	1,268	1,244	1,259	9,600	629.50
2016-10-14	1,263	1,263	1,215	1,240	10,600	620
2016-10-13	1,263	1,274	1,262	1,263	4,200	631.50
2016-10-12	1,248	1,268	1,244	1,258	9,600	629
2016-10-11	1,247	1,263	1,241	1,253	6,800	626.50
2016-10-07	1,238	1,244	1,237	1,238	4,700	619
2016-10-06	1,220	1,247	1,220	1,238	8,500	619
2016-10-05	1,220	1,248	1,218	1,235	10,200	617.50
2016-10-04	1,239	1,239	1,213	1,227	4,500	613.50
2016-10-03	1,225	1,239	1,205	1,239	3,600	619.50
2016-09-30	1,182	1,200	1,182	1,195	9,200	597.50
2016-09-29	1,209	1,230	1,209	1,220	5,100	610
2016-09-28	1,219	1,219	1,188	1,214	5,500	607
2016-09-27	1,197	1,213	1,193	1,197	6,900	598.50
2016-09-26	1,206	1,259	1,206	1,210	6,100	605
2016-09-23	1,190	1,200	1,176	1,191	7,000	595.50
2016-09-21	1,160	1,171	1,144	1,160	7,200	580
2016-09-20	1,152	1,187	1,140	1,160	4,700	580
2016-09-16	1,185	1,189	1,155	1,166	4,500	583
2016-09-15	1,194	1,207	1,171	1,185	9,200	592.50
2016-09-14	1,289	1,347	1,220	1,225	66,300	612.50
2016-09-13	1,132	1,279	1,132	1,279	67,900	639.50
2016-09-12	1,111	1,120	1,100	1,103	5,500	551.50
2016-09-09	1,110	1,130	1,097	1,124	10,900	562
2016-09-08	1,090	1,104	1,085	1,104	5,300	552
2016-09-07	1,080	1,098	1,071	1,094	5,800	547
2016-09-06	1,100	1,100	1,085	1,098	8,700	549
2016-09-05	1,077	1,096	1,077	1,089	4,700	544.50
2016-09-02	1,065	1,085	1,065	1,076	3,100	538
2016-09-01	1,085	1,085	1,060	1,063	5,500	531.50
2016-08-31	1,094	1,109	1,080	1,080	6,500	540
2016-08-30	1,144	1,144	1,089	1,094	18,900	547
2016-08-29	1,119	1,132	1,111	1,114	39,400	557
2016-08-26	1,098	1,257	1,083	1,149	160,800	574.50
2016-08-25	1,053	1,053	1,031	1,038	11,200	519
2016-08-24	1,035	1,047	1,031	1,040	8,200	520
2016-08-23	1,032	1,049	1,016	1,035	2,800	517.50
2016-08-22	1,032	1,041	1,031	1,032	3,000	516
2016-08-19	1,036	1,036	1,028	1,032	10,300	516
2016-08-18	1,024	1,049	1,024	1,036	9,600	518
2016-08-17	1,041	1,076	1,041	1,054	4,900	527
2016-08-16	1,055	1,075	1,050	1,066	9,000	533
2016-08-15	1,074	1,074	1,040	1,059	5,400	529.50
2016-08-12	1,017	1,045	1,017	1,044	3,100	522
2016-08-10	1,042	1,045	1,016	1,021	5,400	510.50
2016-08-09	999	1,025	999	1,022	5,100	511
2016-08-08	1,027	1,040	1,000	1,003	29,600	501.50
2016-08-05	1,078	1,083	1,045	1,057	6,900	528.50
2016-08-04	1,060	1,070	1,045	1,068	13,600	534
2016-08-03	1,071	1,076	1,030	1,030	23,000	515
2016-08-02	1,130	1,130	1,091	1,092	18,400	546
2016-08-01	1,145	1,175	1,133	1,134	26,100	567
2016-07-29	1,217	1,249	1,200	1,235	9,500	617.50
2016-07-28	1,210	1,223	1,185	1,223	7,500	611.50
2016-07-27	1,180	1,213	1,180	1,206	4,900	603
2016-07-26	1,185	1,200	1,176	1,183	5,400	591.50
2016-07-25	1,170	1,209	1,170	1,185	8,200	592.50
2016-07-22	1,220	1,224	1,177	1,200	10,400	600
2016-07-21	1,242	1,242	1,213	1,215	4,200	607.50
2016-07-20	1,210	1,250	1,208	1,219	6,100	609.50
2016-07-19	1,225	1,249	1,203	1,219	7,100	609.50
2016-07-15	1,280	1,280	1,241	1,241	9,500	620.50
2016-07-14	1,271	1,322	1,258	1,300	9,100	650
2016-07-13	1,268	1,283	1,250	1,271	6,700	635.50
2016-07-12	1,280	1,285	1,259	1,275	4,100	637.50
2016-07-11	1,242	1,289	1,240	1,262	2,400	631
2016-07-08	1,231	1,250	1,211	1,212	10,200	606
2016-07-07	1,260	1,276	1,245	1,260	6,500	630
2016-07-06	1,245	1,268	1,200	1,268	11,600	634
2016-07-05	1,306	1,307	1,259	1,260	14,200	630
2016-07-04	1,295	1,307	1,273	1,301	5,000	650.50
2016-07-01	1,269	1,299	1,269	1,295	7,700	647.50
2016-06-30	1,269	1,284	1,262	1,266	6,200	633
2016-06-29	1,240	1,270	1,240	1,256	6,300	628
2016-06-28	1,162	1,223	1,148	1,223	10,500	611.50
2016-06-27	1,180	1,209	1,156	1,192	18,600	596
2016-06-24	1,340	1,355	1,040	1,148	61,600	574
2016-06-23	1,320	1,326	1,300	1,318	19,100	659
2016-06-22	1,381	1,442	1,320	1,346	23,100	673
2016-06-21	1,370	1,428	1,328	1,411	20,100	705.50
2016-06-20	1,293	1,347	1,293	1,347	19,200	673.50
2016-06-17	1,293	1,333	1,280	1,281	25,400	640.50
2016-06-16	1,441	1,441	1,244	1,293	30,400	646.50
2016-06-15	1,380	1,449	1,380	1,411	17,200	705.50
2016-06-14	1,510	1,512	1,410	1,410	30,400	705
2016-06-13	1,619	1,619	1,532	1,540	30,200	770
2016-06-10	1,630	1,631	1,602	1,619	8,200	809.50
2016-06-09	1,611	1,644	1,600	1,630	13,800	815
2016-06-08	1,677	1,677	1,575	1,606	14,500	803
2016-06-07	1,590	1,696	1,575	1,646	13,500	823
2016-06-06	1,630	1,631	1,575	1,590	11,000	795
2016-06-03	1,632	1,669	1,630	1,630	12,100	815
2016-06-02	1,660	1,712	1,621	1,632	20,000	816
2016-06-01	1,640	1,710	1,632	1,680	44,600	840
2016-05-31	1,650	1,660	1,618	1,644	25,200	822
2016-05-30	1,601	1,632	1,580	1,618	24,500	809
2016-05-27	1,582	1,642	1,575	1,595	45,500	797.50
2016-05-26	1,596	1,618	1,550	1,571	22,600	785.50
2016-05-25	1,565	1,610	1,563	1,601	24,300	800.50
2016-05-24	1,615	1,615	1,527	1,563	23,900	781.50
2016-05-23	1,590	1,620	1,550	1,600	33,200	800
2016-05-20	1,560	1,582	1,505	1,550	32,600	775
2016-05-19	1,520	1,555	1,510	1,529	13,900	764.50
2016-05-18	1,597	1,610	1,507	1,518	45,500	759
2016-05-17	1,590	1,636	1,545	1,585	29,900	792.50
2016-05-16	1,632	1,647	1,590	1,598	44,800	799
2016-05-13	1,729	1,734	1,650	1,672	74,800	836
2016-05-12	1,723	1,950	1,696	1,748	294,100	874
2016-05-11	1,700	1,716	1,681	1,695	34,400	847.50
2016-05-10	1,722	1,750	1,635	1,671	93,000	835.50
2016-05-09	1,591	1,720	1,573	1,704	82,800	852
2016-05-06	1,600	1,644	1,550	1,590	20,700	795
2016-05-02	1,601	1,666	1,560	1,601	41,200	800.50
2016-04-28	1,680	1,713	1,495	1,695	53,000	847.50
2016-04-27	1,655	1,740	1,647	1,666	19,600	833
2016-04-26	1,700	1,729	1,620	1,655	42,400	827.50
2016-04-25	1,709	1,785	1,687	1,693	59,900	846.50
2016-04-22	1,677	1,714	1,621	1,679	27,100	839.50
2016-04-21	1,630	1,722	1,621	1,717	55,500	858.50
2016-04-20	1,595	1,627	1,561	1,590	22,100	795
2016-04-19	1,520	1,600	1,520	1,598	40,100	799
2016-04-18	1,510	1,510	1,457	1,470	29,100	735
2016-04-15	1,560	1,574	1,520	1,520	33,200	760
2016-04-14	1,615	1,630	1,570	1,583	17,100	791.50
2016-04-13	1,595	1,650	1,588	1,592	29,400	796
2016-04-12	1,690	1,715	1,580	1,588	34,600	794
2016-04-11	1,590	1,691	1,566	1,671	40,600	835.50
2016-04-08	1,460	1,588	1,453	1,538	26,900	769
2016-04-07	1,527	1,610	1,473	1,530	47,300	765
2016-04-06	1,422	1,522	1,414	1,492	52,100	746
2016-04-05	1,695	1,695	1,465	1,476	84,800	738
2016-04-04	1,670	1,740	1,607	1,696	81,300	848
2016-04-01	1,913	1,913	1,705	1,737	109,400	868.50
2016-03-31	1,997	2,108	1,805	1,848	424,200	924
2016-03-30	1,596	1,970	1,596	1,890	299,900	945
2016-03-29	1,634	1,650	1,580	1,597	39,900	798.50
2016-03-28	1,628	1,748	1,627	1,649	92,500	824.50
2016-03-25	1,502	1,770	1,502	1,668	204,000	834
2016-03-24	1,531	1,537	1,460	1,496	27,900	748
2016-03-23	1,447	1,590	1,440	1,537	83,000	768.50
2016-03-22	1,450	1,450	1,410	1,432	11,000	716
2016-03-18	1,426	1,427	1,400	1,410	12,800	705
2016-03-17	1,425	1,485	1,417	1,424	20,200	712
2016-03-16	1,430	1,442	1,409	1,424	17,400	712
2016-03-15	1,458	1,470	1,402	1,422	36,600	711
2016-03-14	1,503	1,540	1,450	1,468	43,700	734
2016-03-11	1,400	1,639	1,395	1,473	206,700	736.50
2016-03-10	1,393	1,413	1,389	1,400	10,200	700
2016-03-09	1,391	1,424	1,360	1,387	24,700	693.50
2016-03-08	1,540	1,540	1,381	1,429	40,200	714.50
2016-03-07	1,410	1,495	1,410	1,495	51,900	747.50
2016-03-04	1,390	1,462	1,390	1,403	34,000	701.50
2016-03-03	1,425	1,440	1,377	1,410	40,900	705
2016-03-02	1,465	1,535	1,373	1,409	120,600	704.50
2016-03-01	1,460	1,486	1,390	1,433	62,800	716.50
2016-02-29	1,435	1,643	1,417	1,500	332,400	750
2016-02-26	1,415	1,431	1,334	1,345	74,800	672.50
2016-02-25	1,480	1,532	1,414	1,437	125,300	718.50
2016-02-24	1,535	1,663	1,462	1,500	452,000	750
2016-02-23	1,645	1,735	1,526	1,735	466,200	867.50
2016-02-22	1,225	1,435	1,195	1,435	152,700	717.50
2016-02-19	1,125	1,166	1,100	1,135	30,400	567.50
2016-02-18	1,093	1,200	1,063	1,185	42,200	592.50
2016-02-17	1,029	1,089	1,011	1,063	25,300	531.50
2016-02-16	1,016	1,105	1,016	1,045	20,300	522.50
2016-02-15	1,050	1,065	1,020	1,050	21,200	525
2016-02-12	998	1,024	946	962	43,700	481
2016-02-10	1,137	1,174	1,004	1,046	69,600	523
2016-02-09	1,207	1,259	1,125	1,143	38,900	571.50
2016-02-08	1,133	1,449	1,126	1,335	140,700	667.50
2016-02-05	1,240	1,258	1,120	1,163	37,300	581.50
2016-02-04	1,305	1,319	1,266	1,266	11,600	633
2016-02-03	1,349	1,349	1,276	1,305	25,900	652.50
2016-02-02	1,426	1,434	1,358	1,375	24,500	687.50
2016-02-01	1,530	1,530	1,421	1,426	61,600	713
2016-01-29	1,490	1,580	1,446	1,545	69,500	772.50
2016-01-28	1,414	1,518	1,385	1,445	68,300	722.50
2016-01-27	1,451	1,455	1,408	1,427	15,800	713.50
2016-01-26	1,400	1,467	1,386	1,400	51,700	700
2016-01-25	1,349	1,480	1,310	1,454	43,300	727
2016-01-22	1,293	1,333	1,248	1,319	39,900	659.50
2016-01-21	1,381	1,399	1,215	1,233	54,500	616.50
2016-01-20	1,520	1,528	1,228	1,313	108,300	656.50
2016-01-19	1,539	1,569	1,475	1,510	45,800	755
2016-01-18	1,472	1,545	1,472	1,545	88,200	772.50
2016-01-15	1,600	1,601	1,472	1,472	69,600	736
2016-01-14	1,558	1,580	1,510	1,565	57,500	782.50
2016-01-13	1,632	1,695	1,557	1,678	68,400	839
2016-01-12	1,680	1,700	1,520	1,592	103,900	796
2016-01-08	1,700	1,767	1,661	1,709	97,800	854.50
2016-01-07	1,879	1,938	1,730	1,732	146,400	866
2016-01-06	2,105	2,176	1,853	1,873	273,700	936.50
2016-01-05	1,950	2,039	1,826	2,005	205,200	1,002.50
2016-01-04	2,037	2,146	1,990	1,995	183,400	997.50

分割・併合履歴： [2017-09-27]1株→2株

2025年02月
日	月	火	水	木	金	土
« 01月31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