3929 ソーシャルワイヤー(株) 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	1,616	1,641	1,580	1,622	29,200	1,622
2017-12-28	1,627	1,640	1,563	1,601	39,000	1,601
2017-12-27	1,636	1,668	1,625	1,658	40,100	1,658
2017-12-26	1,570	1,662	1,570	1,649	73,200	1,649
2017-12-25	1,540	1,580	1,521	1,574	31,800	1,574
2017-12-22	1,539	1,559	1,489	1,527	37,800	1,527
2017-12-21	1,514	1,565	1,501	1,549	45,000	1,549
2017-12-20	1,523	1,524	1,476	1,512	33,200	1,512
2017-12-19	1,484	1,525	1,476	1,503	23,700	1,503
2017-12-18	1,480	1,489	1,446	1,474	26,700	1,474
2017-12-15	1,440	1,479	1,425	1,439	48,800	1,439
2017-12-14	1,387	1,444	1,387	1,431	36,500	1,431
2017-12-13	1,440	1,440	1,383	1,383	31,100	1,383
2017-12-12	1,485	1,485	1,426	1,430	30,200	1,430
2017-12-11	1,389	1,492	1,381	1,483	59,300	1,483
2017-12-08	1,440	1,440	1,382	1,390	19,800	1,390
2017-12-07	1,376	1,429	1,352	1,416	31,200	1,416
2017-12-06	1,347	1,430	1,341	1,352	35,800	1,352
2017-12-05	1,380	1,382	1,330	1,360	22,200	1,360
2017-12-04	1,409	1,450	1,381	1,381	30,800	1,381
2017-12-01	1,425	1,462	1,424	1,439	15,400	1,439
2017-11-30	1,482	1,525	1,413	1,435	36,100	1,435
2017-11-29	1,548	1,557	1,460	1,487	27,900	1,487
2017-11-28	1,519	1,544	1,450	1,538	39,400	1,538
2017-11-27	1,505	1,552	1,498	1,515	36,100	1,515
2017-11-24	1,492	1,520	1,492	1,500	31,000	1,500
2017-11-22	1,474	1,522	1,461	1,474	54,300	1,474
2017-11-21	1,489	1,489	1,413	1,444	41,900	1,444
2017-11-20	1,369	1,469	1,361	1,430	60,000	1,430
2017-11-17	1,336	1,394	1,325	1,385	55,900	1,385
2017-11-16	1,226	1,321	1,226	1,320	35,500	1,320
2017-11-15	1,279	1,281	1,208	1,208	71,600	1,208
2017-11-13	1,358	1,369	1,331	1,335	17,600	1,335
2017-11-10	1,290	1,374	1,286	1,371	34,700	1,371
2017-11-09	1,318	1,337	1,292	1,300	42,900	1,300
2017-11-08	1,349	1,353	1,316	1,327	36,100	1,327
2017-11-07	1,359	1,359	1,271	1,343	115,300	1,343
2017-11-06	1,474	1,474	1,361	1,371	83,000	1,371
2017-11-02	1,521	1,540	1,426	1,474	88,800	1,474
2017-11-01	1,553	1,690	1,476	1,522	206,300	1,522
2017-10-31	1,590	1,590	1,453	1,453	50,300	1,453
2017-10-30	1,555	1,610	1,537	1,592	41,700	1,592
2017-10-27	1,590	1,600	1,520	1,537	40,400	1,537
2017-10-26	1,592	1,613	1,565	1,588	20,600	1,588
2017-10-25	1,520	1,610	1,513	1,552	67,400	1,552
2017-10-24	1,465	1,533	1,464	1,498	23,600	1,498
2017-10-23	1,450	1,479	1,375	1,469	45,900	1,469
2017-10-20	1,505	1,530	1,454	1,454	51,100	1,454
2017-10-19	1,577	1,594	1,509	1,509	35,200	1,509
2017-10-18	1,532	1,579	1,515	1,559	34,300	1,559
2017-10-17	1,501	1,569	1,501	1,532	39,000	1,532
2017-10-16	1,543	1,582	1,506	1,506	52,900	1,506
2017-10-13	1,520	1,564	1,513	1,513	46,000	1,513
2017-10-12	1,650	1,650	1,523	1,538	74,300	1,538
2017-10-11	1,682	1,691	1,578	1,624	101,800	1,624
2017-10-10	1,624	1,710	1,615	1,708	111,800	1,708
2017-10-06	1,587	1,651	1,585	1,617	77,200	1,617
2017-10-05	1,568	1,689	1,563	1,615	129,100	1,615
2017-10-04	1,543	1,580	1,500	1,568	100,900	1,568
2017-10-03	1,401	1,638	1,375	1,522	118,500	1,522
2017-10-02	1,395	1,420	1,368	1,396	22,400	1,396
2017-09-29	1,393	1,409	1,332	1,388	36,500	1,388
2017-09-28	1,410	1,427	1,395	1,400	20,200	1,400
2017-09-27	1,326	1,433	1,322	1,413	43,400	1,413
2017-09-26	2,814	2,814	2,712	2,721	17,000	1,360.50
2017-09-25	2,775	2,889	2,774	2,799	20,600	1,399.50
2017-09-22	2,930	2,930	2,705	2,825	40,200	1,412.50
2017-09-21	2,995	2,997	2,782	2,850	32,700	1,425
2017-09-20	2,763	3,000	2,691	2,949	43,700	1,474.50
2017-09-19	2,919	3,060	2,760	2,764	73,800	1,382
2017-09-15	2,750	2,835	2,750	2,798	43,500	1,399
2017-09-14	2,771	2,799	2,553	2,794	78,000	1,397
2017-09-13	2,325	2,805	2,325	2,690	163,200	1,345
2017-09-12	2,351	2,365	2,262	2,305	70,200	1,152.50
2017-09-11	2,104	2,158	2,101	2,151	11,300	1,075.50
2017-09-08	2,055	2,099	2,032	2,066	9,100	1,033
2017-09-07	2,173	2,173	2,044	2,068	22,800	1,034
2017-09-06	2,000	2,147	1,940	2,121	32,400	1,060.50
2017-09-05	2,143	2,185	2,020	2,067	59,200	1,033.50
2017-09-04	2,200	2,235	2,020	2,172	41,700	1,086
2017-09-01	2,257	2,295	2,212	2,235	30,400	1,117.50
2017-08-31	2,230	2,340	2,220	2,229	68,100	1,114.50
2017-08-30	2,082	2,198	2,082	2,185	50,200	1,092.50
2017-08-29	2,047	2,075	2,020	2,065	25,000	1,032.50
2017-08-28	2,034	2,116	1,982	2,087	60,800	1,043.50
2017-08-25	2,033	2,033	1,980	2,020	11,900	1,010
2017-08-24	1,975	2,034	1,974	2,030	35,000	1,015
2017-08-23	1,912	2,028	1,912	1,953	41,500	976.50
2017-08-22	1,877	1,923	1,873	1,889	19,900	944.50
2017-08-21	1,990	1,999	1,903	1,917	17,400	958.50
2017-08-18	1,987	2,016	1,973	2,014	13,000	1,007
2017-08-17	2,037	2,037	2,002	2,037	21,100	1,018.50
2017-08-16	1,979	2,044	1,950	2,044	52,100	1,022
2017-08-15	1,920	1,980	1,916	1,946	25,200	973
2017-08-14	1,811	1,920	1,770	1,891	32,100	945.50
2017-08-10	1,901	1,931	1,836	1,851	17,600	925.50
2017-08-09	1,954	1,954	1,850	1,927	56,000	963.50
2017-08-08	2,015	2,045	1,952	1,954	40,300	977
2017-08-07	1,906	1,988	1,906	1,975	65,900	987.50
2017-08-04	1,841	1,884	1,835	1,870	22,500	935
2017-08-03	1,919	1,939	1,816	1,866	89,100	933
2017-08-02	2,060	2,088	1,901	1,959	160,700	979.50
2017-08-01	1,900	2,069	1,820	1,900	700,400	950
2017-07-31	1,666	1,671	1,613	1,669	80,500	834.50
2017-07-28	1,788	1,850	1,693	1,711	453,700	855.50
2017-07-27	1,582	1,988	1,570	1,988	113,200	994
2017-07-26	1,601	1,602	1,581	1,588	6,100	794
2017-07-25	1,620	1,630	1,602	1,603	9,400	801.50
2017-07-24	1,580	1,615	1,580	1,615	30,800	807.50
2017-07-21	1,565	1,579	1,563	1,578	5,700	789
2017-07-20	1,582	1,582	1,563	1,566	10,200	783
2017-07-19	1,558	1,577	1,552	1,562	8,500	781
2017-07-18	1,598	1,599	1,565	1,565	11,300	782.50
2017-07-14	1,549	1,567	1,549	1,552	9,000	776
2017-07-13	1,545	1,549	1,537	1,549	4,900	774.50
2017-07-12	1,557	1,558	1,535	1,540	8,900	770
2017-07-11	1,531	1,545	1,530	1,543	6,200	771.50
2017-07-10	1,522	1,532	1,520	1,529	8,300	764.50
2017-07-07	1,524	1,528	1,516	1,528	4,800	764
2017-07-06	1,541	1,541	1,525	1,526	5,200	763
2017-07-05	1,531	1,548	1,531	1,540	6,200	770
2017-07-04	1,543	1,543	1,516	1,534	13,000	767
2017-07-03	1,514	1,540	1,514	1,540	5,400	770
2017-06-30	1,522	1,538	1,493	1,513	35,100	756.50
2017-06-29	1,567	1,598	1,538	1,538	24,700	769
2017-06-28	1,600	1,600	1,562	1,570	12,700	785
2017-06-27	1,603	1,610	1,597	1,608	4,400	804
2017-06-26	1,620	1,620	1,600	1,600	8,300	800
2017-06-23	1,630	1,659	1,604	1,604	10,400	802
2017-06-22	1,645	1,648	1,627	1,640	6,600	820
2017-06-21	1,655	1,680	1,628	1,661	6,200	830.50
2017-06-20	1,650	1,692	1,625	1,649	11,300	824.50
2017-06-19	1,591	1,641	1,591	1,621	7,600	810.50
2017-06-16	1,618	1,627	1,588	1,592	25,600	796
2017-06-15	1,700	1,700	1,620	1,647	12,900	823.50
2017-06-14	1,715	1,715	1,664	1,701	9,300	850.50
2017-06-13	1,705	1,710	1,697	1,701	11,200	850.50
2017-06-12	1,710	1,720	1,706	1,716	6,300	858
2017-06-09	1,710	1,729	1,708	1,709	9,500	854.50
2017-06-08	1,721	1,735	1,707	1,707	13,800	853.50
2017-06-07	1,699	1,722	1,665	1,718	15,700	859
2017-06-06	1,732	1,739	1,691	1,709	19,500	854.50
2017-06-05	1,684	1,719	1,684	1,719	17,900	859.50
2017-06-02	1,695	1,710	1,688	1,688	15,200	844
2017-06-01	1,668	1,700	1,658	1,690	10,500	845
2017-05-31	1,721	1,724	1,661	1,668	17,500	834
2017-05-30	1,715	1,723	1,681	1,699	12,900	849.50
2017-05-29	1,735	1,735	1,705	1,729	12,700	864.50
2017-05-26	1,714	1,730	1,681	1,722	18,800	861
2017-05-25	1,696	1,759	1,679	1,730	47,200	865
2017-05-24	1,668	1,680	1,656	1,678	29,100	839
2017-05-23	1,635	1,670	1,630	1,646	18,700	823
2017-05-22	1,619	1,620	1,609	1,620	5,700	810
2017-05-19	1,610	1,616	1,600	1,603	8,100	801.50
2017-05-18	1,627	1,627	1,607	1,615	7,900	807.50
2017-05-17	1,605	1,647	1,600	1,627	11,900	813.50
2017-05-16	1,567	1,592	1,551	1,580	10,300	790
2017-05-15	1,590	1,595	1,566	1,579	10,500	789.50
2017-05-12	1,612	1,620	1,583	1,591	13,200	795.50
2017-05-11	1,630	1,656	1,600	1,632	14,200	816
2017-05-10	1,665	1,665	1,630	1,635	14,700	817.50
2017-05-09	1,655	1,658	1,637	1,655	11,900	827.50
2017-05-08	1,695	1,695	1,625	1,645	27,400	822.50
2017-05-02	1,582	1,609	1,582	1,583	18,500	791.50
2017-05-01	1,553	1,581	1,530	1,581	25,100	790.50
2017-04-28	1,540	1,555	1,515	1,550	13,700	775
2017-04-27	1,550	1,550	1,521	1,541	12,700	770.50
2017-04-26	1,527	1,540	1,501	1,510	13,500	755
2017-04-25	1,491	1,510	1,481	1,507	9,100	753.50
2017-04-24	1,511	1,522	1,478	1,482	10,900	741
2017-04-21	1,509	1,530	1,468	1,509	12,200	754.50
2017-04-20	1,520	1,530	1,486	1,500	14,700	750
2017-04-19	1,512	1,532	1,500	1,516	15,400	758
2017-04-18	1,472	1,545	1,472	1,512	15,600	756
2017-04-17	1,390	1,473	1,390	1,473	10,000	736.50
2017-04-14	1,430	1,438	1,389	1,391	21,400	695.50
2017-04-13	1,351	1,424	1,351	1,410	13,500	705
2017-04-12	1,446	1,450	1,385	1,399	26,000	699.50
2017-04-11	1,459	1,479	1,450	1,459	15,100	729.50
2017-04-10	1,464	1,510	1,451	1,476	17,900	738
2017-04-07	1,450	1,477	1,379	1,465	29,300	732.50
2017-04-06	1,502	1,515	1,385	1,430	54,700	715
2017-04-05	1,550	1,564	1,528	1,533	21,500	766.50
2017-04-04	1,670	1,670	1,498	1,535	76,300	767.50
2017-04-03	1,708	1,731	1,671	1,671	27,100	835.50
2017-03-31	1,800	1,867	1,727	1,730	78,100	865
2017-03-30	1,735	1,790	1,725	1,789	44,100	894.50
2017-03-29	1,714	1,736	1,691	1,725	23,600	862.50
2017-03-28	1,681	1,719	1,670	1,670	13,300	835
2017-03-27	1,730	1,730	1,680	1,689	26,000	844.50
2017-03-24	1,724	1,756	1,685	1,685	25,500	842.50
2017-03-23	1,780	1,780	1,700	1,736	25,500	868
2017-03-22	1,700	1,767	1,656	1,730	30,700	865
2017-03-21	1,745	1,750	1,701	1,721	22,700	860.50
2017-03-17	1,749	1,766	1,682	1,745	16,000	872.50
2017-03-16	1,632	1,745	1,620	1,739	25,900	869.50
2017-03-15	1,770	1,770	1,601	1,630	52,300	815
2017-03-14	1,736	1,770	1,661	1,734	39,000	867
2017-03-13	1,820	1,893	1,750	1,780	74,100	890
2017-03-10	1,814	1,825	1,755	1,770	53,400	885
2017-03-09	1,720	1,800	1,700	1,795	61,700	897.50
2017-03-08	1,724	1,765	1,700	1,725	39,800	862.50
2017-03-07	1,766	1,790	1,694	1,695	63,400	847.50
2017-03-06	1,644	1,700	1,612	1,695	75,600	847.50
2017-03-03	1,551	1,565	1,535	1,555	9,600	777.50
2017-03-02	1,555	1,571	1,550	1,552	9,900	776
2017-03-01	1,541	1,552	1,508	1,541	8,500	770.50
2017-02-28	1,529	1,563	1,515	1,535	21,600	767.50
2017-02-27	1,561	1,575	1,525	1,525	72,400	762.50
2017-02-24	1,614	1,649	1,556	1,561	37,800	780.50
2017-02-23	1,585	1,605	1,577	1,600	17,300	800
2017-02-22	1,566	1,585	1,496	1,555	22,400	777.50
2017-02-21	1,601	1,605	1,541	1,565	18,900	782.50
2017-02-20	1,570	1,630	1,526	1,601	43,700	800.50
2017-02-17	1,499	1,546	1,482	1,546	32,700	773
2017-02-16	1,455	1,480	1,431	1,469	14,900	734.50
2017-02-15	1,448	1,455	1,420	1,452	26,100	726
2017-02-14	1,390	1,450	1,376	1,397	28,000	698.50
2017-02-13	1,334	1,361	1,324	1,360	15,700	680
2017-02-10	1,321	1,321	1,295	1,310	8,100	655
2017-02-09	1,340	1,349	1,291	1,321	12,500	660.50
2017-02-08	1,379	1,379	1,339	1,340	5,200	670
2017-02-07	1,345	1,345	1,330	1,336	6,300	668
2017-02-06	1,316	1,344	1,312	1,339	9,800	669.50
2017-02-03	1,350	1,350	1,301	1,314	13,000	657
2017-02-02	1,325	1,435	1,325	1,350	19,800	675
2017-02-01	1,325	1,368	1,295	1,325	95,700	662.50
2017-01-31	1,423	1,470	1,400	1,445	18,100	722.50
2017-01-30	1,450	1,461	1,441	1,451	10,300	725.50
2017-01-27	1,480	1,492	1,460	1,460	14,000	730
2017-01-26	1,381	1,486	1,381	1,479	28,800	739.50
2017-01-25	1,350	1,391	1,343	1,390	31,400	695
2017-01-24	1,282	1,347	1,282	1,347	16,000	673.50
2017-01-23	1,287	1,301	1,270	1,292	7,900	646
2017-01-20	1,301	1,308	1,286	1,286	2,900	643
2017-01-19	1,304	1,318	1,301	1,310	1,900	655
2017-01-18	1,308	1,309	1,280	1,304	3,200	652
2017-01-17	1,300	1,312	1,285	1,302	7,700	651
2017-01-16	1,316	1,319	1,307	1,310	6,100	655
2017-01-13	1,323	1,323	1,300	1,302	5,700	651
2017-01-12	1,350	1,355	1,298	1,302	11,400	651
2017-01-11	1,350	1,365	1,350	1,350	11,400	675
2017-01-10	1,306	1,341	1,276	1,341	23,500	670.50
2017-01-06	1,282	1,285	1,270	1,276	4,700	638
2017-01-05	1,270	1,281	1,260	1,280	15,400	640
2017-01-04	1,241	1,263	1,241	1,260	12,500	630

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