ソーシャルワイヤー(3929)の株価時系列情報
ソーシャルワイヤー(3929)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 | 1,160 | 1,213 | 1,139 | 1,163 | 50,100 |
| 2018/12/27 | 1,130 | 1,178 | 1,106 | 1,169 | 59,000 |
| 2018/12/26 | 1,049 | 1,115 | 1,045 | 1,072 | 74,300 |
| 2018/12/25 | 1,078 | 1,135 | 1,002 | 1,002 | 123,100 |
| 2018/12/21 | 1,215 | 1,237 | 1,020 | 1,186 | 147,100 |
| 2018/12/20 | 1,360 | 1,414 | 1,218 | 1,240 | 134,300 |
| 2018/12/19 | 1,280 | 1,393 | 1,265 | 1,371 | 84,600 |
| 2018/12/18 | 1,275 | 1,329 | 1,258 | 1,278 | 63,800 |
| 2018/12/17 | 1,327 | 1,341 | 1,254 | 1,305 | 63,100 |
| 2018/12/14 | 1,279 | 1,350 | 1,275 | 1,343 | 164,600 |
| 2018/12/13 | 1,200 | 1,275 | 1,199 | 1,250 | 58,300 |
| 2018/12/12 | 1,120 | 1,183 | 1,120 | 1,183 | 41,900 |
| 2018/12/11 | 1,177 | 1,177 | 1,105 | 1,109 | 42,700 |
| 2018/12/10 | 1,227 | 1,227 | 1,150 | 1,154 | 48,100 |
| 2018/12/07 | 1,190 | 1,260 | 1,168 | 1,240 | 98,000 |
| 2018/12/06 | 1,205 | 1,205 | 1,146 | 1,164 | 61,300 |
| 2018/12/05 | 1,190 | 1,237 | 1,180 | 1,217 | 66,500 |
| 2018/12/04 | 1,250 | 1,271 | 1,225 | 1,249 | 56,000 |
| 2018/12/03 | 1,309 | 1,311 | 1,234 | 1,251 | 60,300 |
| 2018/11/30 | 1,261 | 1,331 | 1,241 | 1,303 | 110,000 |
| 2018/11/29 | 1,165 | 1,267 | 1,158 | 1,250 | 95,600 |
| 2018/11/28 | 1,173 | 1,197 | 1,150 | 1,159 | 48,700 |
| 2018/11/27 | 1,083 | 1,180 | 1,075 | 1,178 | 84,200 |
| 2018/11/26 | 1,078 | 1,130 | 1,063 | 1,079 | 39,300 |
| 2018/11/22 | 1,060 | 1,100 | 1,044 | 1,078 | 45,600 |
| 2018/11/21 | 998 | 1,070 | 990 | 1,061 | 48,700 |
| 2018/11/20 | 1,023 | 1,035 | 1,004 | 1,006 | 28,500 |
| 2018/11/19 | 1,013 | 1,079 | 1,013 | 1,047 | 54,400 |
| 2018/11/16 | 1,042 | 1,060 | 1,010 | 1,012 | 43,600 |
| 2018/11/15 | 996 | 1,040 | 988 | 1,019 | 50,500 |
| 2018/11/14 | 1,020 | 1,051 | 995 | 1,008 | 74,000 |
| 2018/11/13 | 982 | 1,028 | 970 | 1,011 | 66,100 |
| 2018/11/12 | 1,072 | 1,080 | 1,013 | 1,027 | 73,800 |
| 2018/11/09 | 1,059 | 1,085 | 1,046 | 1,074 | 52,600 |
| 2018/11/08 | 1,050 | 1,070 | 1,033 | 1,059 | 47,900 |
| 2018/11/07 | 955 | 1,038 | 940 | 1,011 | 74,800 |
| 2018/11/06 | 970 | 990 | 932 | 954 | 54,400 |
| 2018/11/05 | 900 | 987 | 889 | 970 | 127,500 |
| 2018/11/02 | 849 | 899 | 847 | 881 | 188,900 |
| 2018/11/01 | 855 | 893 | 845 | 864 | 65,600 |
| 2018/10/31 | 867 | 920 | 855 | 900 | 57,500 |
| 2018/10/30 | 826 | 870 | 812 | 852 | 80,500 |
| 2018/10/29 | 876 | 897 | 839 | 841 | 46,200 |
| 2018/10/26 | 937 | 964 | 873 | 884 | 104,800 |
| 2018/10/25 | 962 | 962 | 924 | 924 | 77,400 |
| 2018/10/24 | 1,022 | 1,035 | 989 | 991 | 42,200 |
| 2018/10/23 | 1,049 | 1,060 | 1,020 | 1,022 | 47,100 |
| 2018/10/22 | 1,060 | 1,075 | 1,030 | 1,060 | 23,900 |
| 2018/10/19 | 1,022 | 1,066 | 1,007 | 1,062 | 23,300 |
| 2018/10/18 | 1,045 | 1,065 | 1,016 | 1,025 | 17,900 |
| 2018/10/17 | 1,045 | 1,065 | 1,044 | 1,056 | 14,500 |
| 2018/10/16 | 1,042 | 1,054 | 1,011 | 1,025 | 12,300 |
| 2018/10/15 | 1,073 | 1,073 | 1,025 | 1,030 | 16,500 |
| 2018/10/12 | 1,008 | 1,078 | 1,005 | 1,065 | 27,900 |
| 2018/10/11 | 1,015 | 1,047 | 1,011 | 1,011 | 82,900 |
| 2018/10/10 | 1,083 | 1,095 | 1,065 | 1,090 | 21,300 |
| 2018/10/09 | 1,070 | 1,092 | 1,049 | 1,090 | 29,900 |
| 2018/10/05 | 1,080 | 1,096 | 1,072 | 1,089 | 19,000 |
| 2018/10/04 | 1,116 | 1,132 | 1,083 | 1,090 | 20,600 |
| 2018/10/03 | 1,108 | 1,119 | 1,071 | 1,095 | 35,400 |
| 2018/10/02 | 1,133 | 1,151 | 1,102 | 1,113 | 31,600 |
| 2018/10/01 | 1,083 | 1,139 | 1,080 | 1,125 | 29,900 |
| 2018/09/28 | 1,103 | 1,120 | 1,075 | 1,090 | 34,100 |
| 2018/09/27 | 1,100 | 1,106 | 1,070 | 1,097 | 49,700 |
| 2018/09/26 | 1,055 | 1,098 | 1,055 | 1,095 | 36,700 |
| 2018/09/25 | 1,049 | 1,052 | 1,031 | 1,052 | 30,800 |
| 2018/09/21 | 1,057 | 1,081 | 1,041 | 1,048 | 21,400 |
| 2018/09/20 | 1,043 | 1,066 | 1,038 | 1,063 | 20,300 |
| 2018/09/19 | 1,056 | 1,083 | 1,037 | 1,048 | 32,600 |
| 2018/09/18 | 1,078 | 1,086 | 1,043 | 1,055 | 33,700 |
| 2018/09/14 | 1,058 | 1,086 | 1,049 | 1,064 | 42,400 |
| 2018/09/13 | 1,050 | 1,077 | 1,034 | 1,058 | 48,100 |
| 2018/09/12 | 1,062 | 1,075 | 1,020 | 1,050 | 46,100 |
| 2018/09/11 | 1,113 | 1,126 | 1,066 | 1,070 | 45,100 |
| 2018/09/10 | 1,095 | 1,146 | 1,085 | 1,126 | 30,500 |
| 2018/09/07 | 1,120 | 1,121 | 1,095 | 1,104 | 33,200 |
| 2018/09/06 | 1,162 | 1,167 | 1,123 | 1,125 | 32,400 |
| 2018/09/05 | 1,186 | 1,206 | 1,162 | 1,171 | 26,100 |
| 2018/09/04 | 1,191 | 1,225 | 1,177 | 1,194 | 22,500 |
| 2018/09/03 | 1,235 | 1,247 | 1,200 | 1,201 | 25,500 |
| 2018/08/31 | 1,216 | 1,239 | 1,216 | 1,235 | 23,200 |
| 2018/08/30 | 1,197 | 1,288 | 1,197 | 1,243 | 75,000 |
| 2018/08/29 | 1,169 | 1,192 | 1,169 | 1,188 | 20,900 |
| 2018/08/28 | 1,204 | 1,217 | 1,158 | 1,169 | 38,300 |
| 2018/08/27 | 1,185 | 1,210 | 1,170 | 1,176 | 34,300 |
| 2018/08/24 | 1,150 | 1,189 | 1,150 | 1,184 | 19,700 |
| 2018/08/23 | 1,130 | 1,151 | 1,117 | 1,143 | 26,800 |
| 2018/08/22 | 1,146 | 1,162 | 1,122 | 1,133 | 32,100 |
| 2018/08/21 | 1,131 | 1,147 | 1,103 | 1,131 | 56,600 |
| 2018/08/20 | 1,174 | 1,220 | 1,142 | 1,147 | 39,100 |
| 2018/08/17 | 1,207 | 1,214 | 1,159 | 1,173 | 54,200 |
| 2018/08/16 | 1,227 | 1,255 | 1,200 | 1,207 | 26,400 |
| 2018/08/15 | 1,254 | 1,264 | 1,230 | 1,235 | 47,600 |
| 2018/08/14 | 1,289 | 1,295 | 1,251 | 1,269 | 19,000 |
| 2018/08/13 | 1,305 | 1,310 | 1,265 | 1,270 | 33,700 |
| 2018/08/10 | 1,389 | 1,409 | 1,336 | 1,343 | 23,900 |
| 2018/08/09 | 1,393 | 1,425 | 1,379 | 1,387 | 43,600 |
| 2018/08/08 | 1,317 | 1,373 | 1,305 | 1,363 | 33,400 |
| 2018/08/07 | 1,276 | 1,308 | 1,268 | 1,290 | 18,100 |
| 2018/08/06 | 1,310 | 1,325 | 1,276 | 1,292 | 31,000 |
| 2018/08/03 | 1,355 | 1,355 | 1,316 | 1,329 | 21,100 |
| 2018/08/02 | 1,351 | 1,364 | 1,303 | 1,345 | 37,300 |
| 2018/08/01 | 1,295 | 1,370 | 1,255 | 1,368 | 93,100 |
| 2018/07/31 | 1,489 | 1,489 | 1,413 | 1,415 | 36,800 |
| 2018/07/30 | 1,535 | 1,575 | 1,480 | 1,499 | 63,600 |
| 2018/07/27 | 1,465 | 1,563 | 1,465 | 1,550 | 84,300 |
| 2018/07/26 | 1,450 | 1,463 | 1,410 | 1,447 | 22,700 |
| 2018/07/25 | 1,437 | 1,465 | 1,406 | 1,455 | 23,500 |
| 2018/07/24 | 1,364 | 1,463 | 1,362 | 1,435 | 26,800 |
| 2018/07/23 | 1,352 | 1,366 | 1,328 | 1,354 | 16,000 |
| 2018/07/20 | 1,377 | 1,388 | 1,361 | 1,366 | 8,700 |
| 2018/07/19 | 1,378 | 1,415 | 1,377 | 1,390 | 14,400 |
| 2018/07/18 | 1,357 | 1,391 | 1,357 | 1,391 | 14,600 |
| 2018/07/17 | 1,379 | 1,383 | 1,336 | 1,354 | 14,100 |
| 2018/07/13 | 1,420 | 1,426 | 1,381 | 1,387 | 17,200 |
| 2018/07/12 | 1,349 | 1,408 | 1,349 | 1,398 | 18,800 |
| 2018/07/11 | 1,340 | 1,368 | 1,290 | 1,345 | 18,800 |
| 2018/07/10 | 1,361 | 1,383 | 1,339 | 1,370 | 20,300 |
| 2018/07/09 | 1,303 | 1,348 | 1,281 | 1,331 | 38,500 |
| 2018/07/06 | 1,254 | 1,291 | 1,224 | 1,278 | 54,500 |
| 2018/07/05 | 1,302 | 1,337 | 1,238 | 1,254 | 42,000 |
| 2018/07/04 | 1,300 | 1,320 | 1,260 | 1,298 | 43,700 |
| 2018/07/03 | 1,372 | 1,399 | 1,270 | 1,283 | 76,800 |
| 2018/07/02 | 1,434 | 1,480 | 1,372 | 1,375 | 31,300 |
| 2018/06/29 | 1,374 | 1,419 | 1,374 | 1,405 | 35,100 |
| 2018/06/28 | 1,404 | 1,410 | 1,365 | 1,374 | 39,900 |
| 2018/06/27 | 1,441 | 1,455 | 1,405 | 1,405 | 22,900 |
| 2018/06/26 | 1,403 | 1,465 | 1,403 | 1,441 | 27,800 |
| 2018/06/25 | 1,494 | 1,500 | 1,405 | 1,417 | 39,200 |
| 2018/06/22 | 1,527 | 1,534 | 1,465 | 1,473 | 47,400 |
| 2018/06/21 | 1,520 | 1,565 | 1,499 | 1,544 | 25,900 |
| 2018/06/20 | 1,450 | 1,544 | 1,434 | 1,511 | 32,400 |
| 2018/06/19 | 1,494 | 1,501 | 1,436 | 1,450 | 32,700 |
| 2018/06/18 | 1,550 | 1,551 | 1,496 | 1,507 | 24,300 |
| 2018/06/15 | 1,557 | 1,557 | 1,534 | 1,542 | 17,700 |
| 2018/06/14 | 1,596 | 1,596 | 1,532 | 1,533 | 26,700 |
| 2018/06/13 | 1,576 | 1,611 | 1,561 | 1,602 | 29,500 |
| 2018/06/12 | 1,536 | 1,577 | 1,535 | 1,556 | 36,400 |
| 2018/06/11 | 1,484 | 1,540 | 1,453 | 1,533 | 38,700 |
| 2018/06/08 | 1,510 | 1,510 | 1,460 | 1,460 | 17,000 |
| 2018/06/07 | 1,415 | 1,516 | 1,410 | 1,490 | 72,900 |
| 2018/06/06 | 1,422 | 1,430 | 1,401 | 1,403 | 30,800 |
| 2018/06/05 | 1,442 | 1,447 | 1,425 | 1,429 | 31,500 |
| 2018/06/04 | 1,459 | 1,478 | 1,435 | 1,442 | 23,000 |
| 2018/06/01 | 1,505 | 1,520 | 1,447 | 1,459 | 58,200 |
| 2018/05/31 | 1,510 | 1,532 | 1,493 | 1,517 | 15,500 |
| 2018/05/30 | 1,478 | 1,518 | 1,474 | 1,500 | 28,400 |
| 2018/05/29 | 1,605 | 1,610 | 1,523 | 1,525 | 40,500 |
| 2018/05/28 | 1,593 | 1,658 | 1,590 | 1,602 | 28,300 |
| 2018/05/25 | 1,594 | 1,637 | 1,590 | 1,597 | 22,500 |
| 2018/05/24 | 1,656 | 1,657 | 1,592 | 1,594 | 46,400 |
| 2018/05/23 | 1,698 | 1,699 | 1,613 | 1,682 | 68,900 |
| 2018/05/22 | 1,628 | 1,700 | 1,622 | 1,695 | 77,500 |
| 2018/05/21 | 1,522 | 1,634 | 1,522 | 1,629 | 76,700 |
| 2018/05/18 | 1,539 | 1,544 | 1,510 | 1,520 | 33,300 |
| 2018/05/17 | 1,499 | 1,566 | 1,485 | 1,524 | 47,200 |
| 2018/05/16 | 1,486 | 1,530 | 1,470 | 1,498 | 49,500 |
| 2018/05/15 | 1,529 | 1,543 | 1,480 | 1,486 | 76,800 |
| 2018/05/14 | 1,503 | 1,555 | 1,476 | 1,528 | 105,100 |
| 2018/05/11 | 1,446 | 1,500 | 1,435 | 1,495 | 107,800 |
| 2018/05/10 | 1,427 | 1,453 | 1,418 | 1,453 | 81,100 |
| 2018/05/09 | 1,411 | 1,440 | 1,386 | 1,410 | 69,600 |
| 2018/05/08 | 1,412 | 1,420 | 1,376 | 1,409 | 185,600 |
| 2018/05/07 | 1,503 | 1,528 | 1,420 | 1,439 | 202,100 |
| 2018/05/02 | 1,504 | 1,538 | 1,480 | 1,532 | 139,500 |
| 2018/05/01 | 1,595 | 1,604 | 1,514 | 1,532 | 272,000 |
| 2018/04/27 | 1,850 | 1,921 | 1,791 | 1,874 | 100,300 |
| 2018/04/26 | 1,850 | 1,859 | 1,776 | 1,844 | 67,300 |
| 2018/04/25 | 1,781 | 1,851 | 1,745 | 1,839 | 45,400 |
| 2018/04/24 | 1,874 | 1,874 | 1,777 | 1,808 | 82,200 |
| 2018/04/23 | 1,916 | 1,970 | 1,849 | 1,885 | 141,800 |
| 2018/04/20 | 1,803 | 1,949 | 1,802 | 1,940 | 203,800 |
| 2018/04/19 | 1,787 | 1,836 | 1,747 | 1,809 | 216,800 |
| 2018/04/18 | 1,623 | 1,743 | 1,592 | 1,733 | 148,900 |
| 2018/04/17 | 1,649 | 1,675 | 1,570 | 1,616 | 41,800 |
| 2018/04/16 | 1,715 | 1,716 | 1,620 | 1,627 | 75,600 |
| 2018/04/13 | 1,581 | 1,718 | 1,567 | 1,697 | 98,300 |
| 2018/04/12 | 1,600 | 1,625 | 1,552 | 1,552 | 50,600 |
| 2018/04/11 | 1,661 | 1,661 | 1,601 | 1,602 | 38,900 |
| 2018/04/10 | 1,569 | 1,665 | 1,542 | 1,640 | 38,000 |
| 2018/04/09 | 1,612 | 1,616 | 1,552 | 1,573 | 45,400 |
| 2018/04/06 | 1,665 | 1,680 | 1,607 | 1,612 | 40,000 |
| 2018/04/05 | 1,687 | 1,689 | 1,662 | 1,665 | 30,000 |
| 2018/04/04 | 1,732 | 1,735 | 1,680 | 1,696 | 39,400 |
| 2018/04/03 | 1,735 | 1,747 | 1,704 | 1,726 | 52,300 |
| 2018/04/02 | 1,762 | 1,793 | 1,735 | 1,788 | 25,800 |
| 2018/03/30 | 1,769 | 1,788 | 1,748 | 1,756 | 26,800 |
| 2018/03/29 | 1,797 | 1,810 | 1,755 | 1,763 | 36,300 |
| 2018/03/28 | 1,719 | 1,775 | 1,701 | 1,773 | 33,000 |
| 2018/03/27 | 1,754 | 1,792 | 1,704 | 1,724 | 57,700 |
| 2018/03/26 | 1,644 | 1,712 | 1,591 | 1,712 | 60,900 |
| 2018/03/23 | 1,662 | 1,716 | 1,630 | 1,684 | 65,200 |
| 2018/03/22 | 1,710 | 1,775 | 1,704 | 1,742 | 35,100 |
| 2018/03/20 | 1,707 | 1,755 | 1,698 | 1,716 | 48,500 |
| 2018/03/19 | 1,865 | 1,865 | 1,740 | 1,750 | 96,900 |
| 2018/03/16 | 1,929 | 1,932 | 1,865 | 1,869 | 21,800 |
| 2018/03/15 | 1,862 | 1,910 | 1,826 | 1,893 | 50,700 |
| 2018/03/14 | 1,880 | 1,880 | 1,841 | 1,861 | 25,100 |
| 2018/03/13 | 1,832 | 1,893 | 1,812 | 1,893 | 51,000 |
| 2018/03/12 | 1,950 | 1,958 | 1,835 | 1,844 | 67,400 |
| 2018/03/09 | 2,010 | 2,015 | 1,900 | 1,910 | 66,300 |
| 2018/03/08 | 1,886 | 1,985 | 1,871 | 1,970 | 50,000 |
| 2018/03/07 | 1,874 | 1,904 | 1,811 | 1,836 | 28,200 |
| 2018/03/06 | 1,914 | 1,918 | 1,850 | 1,874 | 47,300 |
| 2018/03/05 | 1,970 | 1,987 | 1,827 | 1,834 | 104,000 |
| 2018/03/02 | 1,980 | 2,014 | 1,950 | 1,950 | 100,100 |
| 2018/03/01 | 2,059 | 2,088 | 1,982 | 2,063 | 98,100 |
| 2018/02/28 | 2,101 | 2,186 | 2,101 | 2,137 | 21,100 |
| 2018/02/27 | 2,057 | 2,180 | 2,045 | 2,131 | 70,100 |
| 2018/02/26 | 2,186 | 2,275 | 2,087 | 2,089 | 83,300 |
| 2018/02/23 | 2,150 | 2,330 | 2,150 | 2,167 | 120,200 |
| 2018/02/22 | 2,160 | 2,182 | 2,030 | 2,144 | 143,300 |
| 2018/02/21 | 2,000 | 2,200 | 2,000 | 2,200 | 159,900 |
| 2018/02/20 | 1,944 | 1,980 | 1,881 | 1,966 | 80,000 |
| 2018/02/19 | 1,823 | 1,964 | 1,800 | 1,944 | 131,000 |
| 2018/02/16 | 1,730 | 1,835 | 1,710 | 1,797 | 112,800 |
| 2018/02/15 | 1,657 | 1,734 | 1,640 | 1,698 | 95,700 |
| 2018/02/14 | 1,730 | 1,765 | 1,620 | 1,633 | 122,100 |
| 2018/02/13 | 1,800 | 1,813 | 1,739 | 1,741 | 269,700 |
| 2018/02/09 | 1,766 | 2,023 | 1,735 | 1,823 | 203,700 |
| 2018/02/08 | 1,737 | 2,000 | 1,708 | 1,960 | 201,900 |
| 2018/02/07 | 1,858 | 2,047 | 1,680 | 1,701 | 318,100 |
| 2018/02/06 | 1,601 | 1,750 | 1,531 | 1,740 | 210,000 |
| 2018/02/05 | 1,703 | 1,799 | 1,665 | 1,776 | 129,500 |
| 2018/02/02 | 1,756 | 1,848 | 1,661 | 1,800 | 271,500 |
| 2018/02/01 | 1,709 | 1,735 | 1,595 | 1,735 | 562,400 |
| 2018/01/31 | 1,402 | 1,475 | 1,401 | 1,435 | 40,500 |
| 2018/01/30 | 1,456 | 1,460 | 1,418 | 1,421 | 56,100 |
| 2018/01/29 | 1,470 | 1,516 | 1,470 | 1,479 | 26,400 |
| 2018/01/26 | 1,456 | 1,479 | 1,435 | 1,474 | 50,800 |
| 2018/01/25 | 1,519 | 1,519 | 1,476 | 1,479 | 45,100 |
| 2018/01/24 | 1,533 | 1,535 | 1,507 | 1,532 | 25,900 |
| 2018/01/23 | 1,540 | 1,541 | 1,524 | 1,533 | 10,100 |
| 2018/01/22 | 1,530 | 1,558 | 1,530 | 1,537 | 13,200 |
| 2018/01/19 | 1,518 | 1,536 | 1,509 | 1,529 | 14,300 |
| 2018/01/18 | 1,563 | 1,581 | 1,516 | 1,518 | 32,100 |
| 2018/01/17 | 1,561 | 1,587 | 1,540 | 1,553 | 33,600 |
| 2018/01/16 | 1,560 | 1,573 | 1,523 | 1,568 | 25,800 |
| 2018/01/15 | 1,548 | 1,562 | 1,532 | 1,539 | 22,100 |
| 2018/01/12 | 1,521 | 1,532 | 1,518 | 1,519 | 9,500 |
| 2018/01/11 | 1,516 | 1,545 | 1,506 | 1,519 | 24,900 |
| 2018/01/10 | 1,539 | 1,558 | 1,519 | 1,530 | 27,700 |
| 2018/01/09 | 1,589 | 1,589 | 1,548 | 1,561 | 49,500 |
| 2018/01/05 | 1,655 | 1,655 | 1,570 | 1,596 | 46,700 |
| 2018/01/04 | 1,660 | 1,660 | 1,613 | 1,635 | 41,800 |