3929 ソーシャルワイヤー(株) 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	824	826	805	820	46,000	820
2020-12-29	797	829	797	825	96,700	825
2020-12-28	794	805	776	797	57,000	797
2020-12-25	800	800	783	794	29,200	794
2020-12-24	787	804	778	800	33,600	800
2020-12-23	775	793	769	787	112,200	787
2020-12-22	802	802	761	765	102,400	765
2020-12-21	805	808	800	805	45,400	805
2020-12-18	813	815	792	804	61,600	804
2020-12-17	815	822	808	816	30,100	816
2020-12-16	825	825	805	809	32,200	809
2020-12-15	835	835	807	818	58,500	818
2020-12-14	825	844	819	840	47,300	840
2020-12-11	822	827	809	815	33,300	815
2020-12-10	808	825	795	808	62,700	808
2020-12-09	840	844	806	811	72,800	811
2020-12-08	826	853	826	849	43,100	849
2020-12-07	890	890	827	828	96,700	828
2020-12-04	882	898	873	892	69,500	892
2020-12-03	891	891	866	880	70,400	880
2020-12-02	870	886	845	876	84,800	876
2020-12-01	830	859	821	855	62,600	855
2020-11-30	839	843	820	820	52,000	820
2020-11-27	818	844	817	839	47,700	839
2020-11-26	814	837	813	825	40,000	825
2020-11-25	825	832	806	818	54,400	818
2020-11-24	836	836	814	824	95,300	824
2020-11-20	811	826	801	821	32,800	821
2020-11-19	805	825	800	821	44,800	821
2020-11-18	795	832	795	815	52,200	815
2020-11-17	825	825	792	799	80,600	799
2020-11-16	820	844	815	831	64,500	831
2020-11-13	810	817	798	816	96,100	816
2020-11-12	840	841	810	815	164,900	815
2020-11-11	866	869	835	847	115,100	847
2020-11-10	870	892	855	862	179,400	862
2020-11-09	900	905	840	852	332,700	852
2020-11-06	937	954	907	917	618,300	917
2020-11-05	1,117	1,176	1,100	1,174	119,900	1,174
2020-11-04	1,058	1,094	1,033	1,087	67,900	1,087
2020-11-02	1,035	1,058	1,022	1,058	22,700	1,058
2020-10-30	1,070	1,075	1,020	1,037	24,100	1,037
2020-10-29	1,038	1,067	1,018	1,048	55,700	1,048
2020-10-28	1,086	1,107	1,062	1,068	18,800	1,068
2020-10-27	1,073	1,119	1,027	1,106	58,800	1,106
2020-10-26	1,198	1,198	1,096	1,099	69,300	1,099
2020-10-23	1,203	1,225	1,126	1,198	109,800	1,198
2020-10-22	1,317	1,318	1,186	1,192	135,200	1,192
2020-10-21	1,285	1,339	1,255	1,331	93,200	1,331
2020-10-20	1,247	1,267	1,209	1,228	23,700	1,228
2020-10-19	1,285	1,300	1,234	1,247	37,800	1,247
2020-10-16	1,290	1,328	1,257	1,285	81,800	1,285
2020-10-15	1,220	1,339	1,212	1,320	140,900	1,320
2020-10-14	1,211	1,233	1,204	1,215	17,900	1,215
2020-10-13	1,238	1,239	1,193	1,205	21,700	1,205
2020-10-12	1,208	1,237	1,208	1,227	35,600	1,227
2020-10-09	1,205	1,214	1,130	1,208	58,800	1,208
2020-10-08	1,219	1,231	1,198	1,198	27,300	1,198
2020-10-07	1,192	1,220	1,167	1,215	26,500	1,215
2020-10-06	1,240	1,248	1,199	1,204	38,000	1,204
2020-10-05	1,172	1,236	1,172	1,235	55,600	1,235
2020-10-02	1,229	1,260	1,160	1,172	94,300	1,172
2020-09-30	1,198	1,213	1,131	1,207	85,100	1,207
2020-09-29	1,152	1,182	1,147	1,168	35,000	1,168
2020-09-28	1,210	1,235	1,127	1,175	89,500	1,175
2020-09-25	1,184	1,210	1,103	1,169	138,200	1,169
2020-09-24	1,181	1,227	1,162	1,193	122,100	1,193
2020-09-23	1,175	1,189	1,151	1,174	90,400	1,174
2020-09-18	1,140	1,205	1,120	1,192	235,400	1,192
2020-09-17	1,094	1,142	1,080	1,126	113,900	1,126
2020-09-16	1,071	1,086	1,045	1,086	101,200	1,086
2020-09-15	1,030	1,070	1,025	1,065	129,400	1,065
2020-09-14	990	1,045	966	1,034	190,300	1,034
2020-09-11	961	968	929	952	69,000	952
2020-09-10	993	1,015	961	962	81,200	962
2020-09-09	991	1,035	952	1,001	154,900	1,001
2020-09-08	957	985	932	976	48,900	976
2020-09-07	960	1,000	942	952	76,200	952
2020-09-04	955	1,000	936	966	76,500	966
2020-09-03	1,022	1,063	981	1,000	218,800	1,000
2020-09-02	997	1,011	956	1,000	217,900	1,000
2020-09-01	894	968	883	967	141,300	967
2020-08-31	833	894	833	894	53,900	894
2020-08-28	866	878	828	842	63,200	842
2020-08-27	888	888	851	853	30,300	853
2020-08-26	860	878	854	864	42,900	864
2020-08-25	864	868	833	838	41,100	838
2020-08-24	835	859	827	859	43,800	859
2020-08-21	794	829	794	827	43,600	827
2020-08-20	808	808	782	790	24,700	790
2020-08-19	814	814	792	803	23,400	803
2020-08-18	800	816	778	811	42,300	811
2020-08-17	773	807	765	807	60,900	807
2020-08-14	757	770	754	764	27,700	764
2020-08-13	752	772	752	756	32,600	756
2020-08-12	748	755	733	752	35,000	752
2020-08-11	772	779	743	747	43,200	747
2020-08-07	729	759	724	759	90,800	759
2020-08-06	768	772	728	734	350,700	734
2020-08-05	823	891	823	873	143,700	873
2020-08-04	814	827	806	827	28,800	827
2020-08-03	790	812	786	810	31,400	810
2020-07-31	820	820	765	773	79,200	773
2020-07-30	830	835	812	829	24,700	829
2020-07-29	872	872	816	825	54,400	825
2020-07-28	860	872	847	868	27,700	868
2020-07-27	850	852	830	845	21,200	845
2020-07-22	839	854	831	852	23,600	852
2020-07-21	840	866	829	841	46,700	841
2020-07-20	831	833	802	829	61,600	829
2020-07-17	853	863	819	828	60,200	828
2020-07-16	890	900	846	853	59,600	853
2020-07-15	849	904	843	885	116,700	885
2020-07-14	845	850	819	834	40,900	834
2020-07-13	831	852	825	852	68,900	852
2020-07-10	835	850	816	829	66,100	829
2020-07-09	874	874	834	840	67,900	840
2020-07-08	909	909	867	874	59,700	874
2020-07-07	860	898	851	894	124,600	894
2020-07-06	860	865	834	860	117,200	860
2020-07-03	840	859	828	854	97,600	854
2020-07-02	890	895	837	841	97,200	841
2020-07-01	893	910	863	870	108,500	870
2020-06-30	894	929	867	880	93,800	880
2020-06-29	880	891	857	879	205,600	879
2020-06-26	972	975	925	933	137,100	933
2020-06-25	983	990	961	979	119,000	979
2020-06-24	1,005	1,026	997	1,006	114,000	1,006
2020-06-23	1,060	1,060	1,006	1,008	193,600	1,008
2020-06-22	1,092	1,092	1,039	1,048	205,800	1,048
2020-06-19	1,125	1,158	1,095	1,110	121,200	1,110
2020-06-18	1,060	1,131	1,056	1,131	147,700	1,131
2020-06-17	1,045	1,062	1,025	1,053	65,000	1,053
2020-06-16	1,024	1,079	1,015	1,040	92,100	1,040
2020-06-15	1,070	1,075	997	1,000	132,700	1,000
2020-06-12	1,022	1,080	988	1,078	175,800	1,078
2020-06-11	1,130	1,138	1,053	1,058	120,100	1,058
2020-06-10	1,091	1,145	1,091	1,134	93,200	1,134
2020-06-09	1,079	1,127	1,044	1,122	247,400	1,122
2020-06-08	1,082	1,137	1,068	1,101	132,000	1,101
2020-06-05	1,111	1,117	1,060	1,112	142,900	1,112
2020-06-04	1,158	1,163	1,112	1,130	110,500	1,130
2020-06-03	1,170	1,175	1,121	1,142	183,300	1,142
2020-06-02	1,180	1,195	1,111	1,165	252,900	1,165
2020-06-01	1,225	1,280	1,164	1,179	475,700	1,179
2020-05-29	1,115	1,237	1,115	1,149	496,100	1,149
2020-05-28	1,097	1,216	1,084	1,116	534,700	1,116
2020-05-27	1,079	1,111	1,023	1,064	552,400	1,064
2020-05-26	1,090	1,090	1,071	1,090	219,400	1,090
2020-05-25	940	940	940	940	20,400	940
2020-05-22	801	801	752	790	136,500	790
2020-05-21	758	808	747	803	177,800	803
2020-05-20	704	748	703	735	60,600	735
2020-05-19	738	738	680	717	86,400	717
2020-05-18	672	713	670	713	75,400	713
2020-05-15	699	712	655	668	97,200	668
2020-05-14	701	739	694	701	92,800	701
2020-05-13	732	756	712	716	85,100	716
2020-05-12	726	741	709	717	77,200	717
2020-05-11	719	745	702	737	150,200	737
2020-05-08	711	724	679	707	159,300	707
2020-05-07	690	767	690	715	208,700	715
2020-05-01	647	706	631	686	193,100	686
2020-04-30	695	697	636	654	266,300	654
2020-04-28	581	655	576	655	223,600	655
2020-04-27	548	589	543	579	156,800	579
2020-04-24	570	588	520	528	76,500	528
2020-04-23	533	563	527	563	47,900	563
2020-04-22	543	543	509	523	67,300	523
2020-04-21	600	603	540	551	129,500	551
2020-04-20	580	625	568	600	143,400	600
2020-04-17	605	613	560	567	162,000	567
2020-04-16	625	634	578	596	131,200	596
2020-04-15	610	647	605	634	150,100	634
2020-04-14	568	615	540	605	174,300	605
2020-04-13	553	572	518	563	176,000	563
2020-04-10	573	590	538	552	150,500	552
2020-04-09	551	578	544	561	145,200	561
2020-04-08	515	538	470	527	165,100	527
2020-04-07	491	523	465	516	207,900	516
2020-04-06	503	503	451	468	179,200	468
2020-04-03	540	558	466	500	209,900	500
2020-04-02	535	562	529	535	90,900	535
2020-04-01	575	592	529	555	140,300	555
2020-03-31	600	620	561	572	141,500	572
2020-03-30	606	610	568	582	202,400	582
2020-03-27	625	683	573	642	436,400	642
2020-03-26	653	735	605	615	230,000	615
2020-03-25	653	723	602	723	184,600	723
2020-03-24	615	657	593	623	148,200	623
2020-03-23	580	593	540	585	272,300	585
2020-03-19	805	817	640	640	397,600	640
2020-03-18	965	965	764	790	113,300	790
2020-03-17	920	1,007	877	898	156,200	898
2020-03-16	998	1,073	960	970	64,800	970
2020-03-13	910	987	840	955	189,300	955
2020-03-12	1,014	1,071	966	972	108,400	972
2020-03-11	1,100	1,140	1,008	1,041	67,800	1,041
2020-03-10	965	1,095	910	1,087	107,600	1,087
2020-03-09	1,101	1,101	968	1,001	69,000	1,001
2020-03-06	1,160	1,179	1,139	1,150	57,500	1,150
2020-03-05	1,198	1,224	1,145	1,162	93,500	1,162
2020-03-04	1,109	1,184	1,109	1,169	68,900	1,169
2020-03-03	1,196	1,200	1,133	1,139	114,100	1,139
2020-03-02	1,021	1,162	1,021	1,131	204,500	1,131
2020-02-28	1,101	1,140	1,017	1,017	195,800	1,017
2020-02-27	1,247	1,247	1,150	1,150	141,400	1,150
2020-02-26	1,264	1,264	1,176	1,248	114,400	1,248
2020-02-25	1,238	1,344	1,200	1,294	77,800	1,294
2020-02-21	1,414	1,461	1,372	1,388	68,800	1,388
2020-02-20	1,487	1,549	1,427	1,441	169,900	1,441
2020-02-19	1,303	1,425	1,303	1,397	128,100	1,397
2020-02-18	1,370	1,385	1,223	1,289	107,000	1,289
2020-02-17	1,272	1,349	1,219	1,310	88,600	1,310
2020-02-14	1,288	1,360	1,240	1,270	69,400	1,270
2020-02-13	1,316	1,362	1,286	1,318	76,300	1,318
2020-02-12	1,431	1,464	1,318	1,319	73,100	1,319
2020-02-10	1,450	1,470	1,350	1,371	145,300	1,371
2020-02-07	1,440	1,592	1,436	1,522	321,600	1,522
2020-02-06	1,261	1,471	1,261	1,405	238,200	1,405
2020-02-05	1,254	1,257	1,200	1,216	39,500	1,216
2020-02-04	1,278	1,291	1,220	1,224	27,900	1,224
2020-02-03	1,311	1,327	1,262	1,292	39,100	1,292
2020-01-31	1,212	1,366	1,212	1,351	77,100	1,351
2020-01-30	1,304	1,341	1,174	1,230	125,100	1,230
2020-01-29	1,200	1,281	1,155	1,276	105,200	1,276
2020-01-28	1,042	1,170	1,042	1,169	89,300	1,169
2020-01-27	1,109	1,115	1,040	1,042	78,300	1,042
2020-01-24	1,136	1,146	1,119	1,141	22,400	1,141
2020-01-23	1,154	1,154	1,121	1,129	19,000	1,129
2020-01-22	1,157	1,174	1,136	1,146	18,200	1,146
2020-01-21	1,199	1,244	1,162	1,167	42,500	1,167
2020-01-20	1,188	1,240	1,167	1,174	48,400	1,174
2020-01-17	1,154	1,185	1,117	1,179	45,700	1,179
2020-01-16	1,215	1,215	1,137	1,142	35,500	1,142
2020-01-15	1,249	1,249	1,179	1,201	34,300	1,201
2020-01-14	1,202	1,269	1,170	1,256	61,700	1,256
2020-01-10	1,224	1,288	1,203	1,231	95,300	1,231
2020-01-09	1,150	1,248	1,150	1,205	64,800	1,205
2020-01-08	1,098	1,157	1,071	1,147	84,500	1,147
2020-01-07	1,054	1,097	1,050	1,081	31,700	1,081
2020-01-06	1,057	1,074	1,026	1,054	48,300	1,054

分割・併合履歴： [2017-09-27]1株→2株

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