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 |
|---|---|---|---|---|---|
| 2016/12/30 | 1,223 | 1,242 | 1,223 | 1,242 | 4,600 |
| 2016/12/29 | 1,223 | 1,237 | 1,222 | 1,224 | 6,300 |
| 2016/12/28 | 1,240 | 1,240 | 1,221 | 1,226 | 5,800 |
| 2016/12/27 | 1,215 | 1,244 | 1,215 | 1,237 | 9,700 |
| 2016/12/26 | 1,235 | 1,235 | 1,200 | 1,215 | 13,000 |
| 2016/12/22 | 1,230 | 1,238 | 1,230 | 1,230 | 8,900 |
| 2016/12/21 | 1,254 | 1,254 | 1,232 | 1,236 | 10,300 |
| 2016/12/20 | 1,249 | 1,253 | 1,240 | 1,240 | 6,300 |
| 2016/12/19 | 1,244 | 1,252 | 1,242 | 1,246 | 3,300 |
| 2016/12/16 | 1,264 | 1,309 | 1,237 | 1,242 | 16,000 |
| 2016/12/15 | 1,262 | 1,262 | 1,250 | 1,250 | 7,300 |
| 2016/12/14 | 1,253 | 1,274 | 1,250 | 1,260 | 22,800 |
| 2016/12/13 | 1,220 | 1,298 | 1,220 | 1,292 | 29,100 |
| 2016/12/12 | 1,235 | 1,240 | 1,223 | 1,223 | 5,400 |
| 2016/12/09 | 1,232 | 1,234 | 1,220 | 1,234 | 3,500 |
| 2016/12/08 | 1,211 | 1,244 | 1,208 | 1,228 | 10,000 |
| 2016/12/07 | 1,220 | 1,220 | 1,207 | 1,208 | 3,500 |
| 2016/12/06 | 1,216 | 1,220 | 1,195 | 1,209 | 21,300 |
| 2016/12/05 | 1,201 | 1,205 | 1,195 | 1,195 | 2,500 |
| 2016/12/02 | 1,220 | 1,220 | 1,205 | 1,205 | 3,100 |
| 2016/12/01 | 1,233 | 1,247 | 1,221 | 1,221 | 5,500 |
| 2016/11/30 | 1,247 | 1,247 | 1,230 | 1,235 | 4,500 |
| 2016/11/29 | 1,258 | 1,258 | 1,228 | 1,249 | 5,900 |
| 2016/11/28 | 1,252 | 1,252 | 1,225 | 1,240 | 4,200 |
| 2016/11/25 | 1,279 | 1,280 | 1,237 | 1,255 | 4,500 |
| 2016/11/24 | 1,260 | 1,260 | 1,234 | 1,249 | 1,700 |
| 2016/11/22 | 1,243 | 1,260 | 1,230 | 1,240 | 800 |
| 2016/11/21 | 1,289 | 1,289 | 1,247 | 1,247 | 2,900 |
| 2016/11/18 | 1,259 | 1,287 | 1,259 | 1,275 | 3,700 |
| 2016/11/17 | 1,255 | 1,258 | 1,227 | 1,258 | 9,800 |
| 2016/11/16 | 1,197 | 1,215 | 1,181 | 1,215 | 5,900 |
| 2016/11/15 | 1,202 | 1,202 | 1,174 | 1,179 | 1,000 |
| 2016/11/14 | 1,194 | 1,204 | 1,176 | 1,185 | 7,500 |
| 2016/11/11 | 1,160 | 1,181 | 1,160 | 1,163 | 4,400 |
| 2016/11/10 | 1,177 | 1,177 | 1,141 | 1,166 | 8,400 |
| 2016/11/09 | 1,179 | 1,197 | 1,080 | 1,117 | 19,300 |
| 2016/11/08 | 1,191 | 1,200 | 1,155 | 1,184 | 7,300 |
| 2016/11/07 | 1,211 | 1,219 | 1,188 | 1,191 | 7,700 |
| 2016/11/04 | 1,217 | 1,218 | 1,200 | 1,205 | 12,500 |
| 2016/11/02 | 1,250 | 1,250 | 1,230 | 1,234 | 12,700 |
| 2016/11/01 | 1,270 | 1,329 | 1,215 | 1,264 | 35,600 |
| 2016/10/31 | 1,336 | 1,347 | 1,325 | 1,337 | 8,900 |
| 2016/10/28 | 1,330 | 1,338 | 1,329 | 1,329 | 5,200 |
| 2016/10/27 | 1,313 | 1,345 | 1,312 | 1,325 | 5,900 |
| 2016/10/26 | 1,336 | 1,340 | 1,310 | 1,318 | 7,100 |
| 2016/10/25 | 1,383 | 1,385 | 1,315 | 1,335 | 23,500 |
| 2016/10/24 | 1,320 | 1,379 | 1,320 | 1,379 | 25,500 |
| 2016/10/21 | 1,350 | 1,370 | 1,295 | 1,314 | 21,200 |
| 2016/10/20 | 1,300 | 1,350 | 1,254 | 1,342 | 35,400 |
| 2016/10/19 | 1,257 | 1,285 | 1,232 | 1,283 | 6,000 |
| 2016/10/18 | 1,259 | 1,268 | 1,227 | 1,250 | 8,700 |
| 2016/10/17 | 1,265 | 1,268 | 1,244 | 1,259 | 9,600 |
| 2016/10/14 | 1,263 | 1,263 | 1,215 | 1,240 | 10,600 |
| 2016/10/13 | 1,263 | 1,274 | 1,262 | 1,263 | 4,200 |
| 2016/10/12 | 1,248 | 1,268 | 1,244 | 1,258 | 9,600 |
| 2016/10/11 | 1,247 | 1,263 | 1,241 | 1,253 | 6,800 |
| 2016/10/07 | 1,238 | 1,244 | 1,237 | 1,238 | 4,700 |
| 2016/10/06 | 1,220 | 1,247 | 1,220 | 1,238 | 8,500 |
| 2016/10/05 | 1,220 | 1,248 | 1,218 | 1,235 | 10,200 |
| 2016/10/04 | 1,239 | 1,239 | 1,213 | 1,227 | 4,500 |
| 2016/10/03 | 1,225 | 1,239 | 1,205 | 1,239 | 3,600 |
| 2016/09/30 | 1,182 | 1,200 | 1,182 | 1,195 | 9,200 |
| 2016/09/29 | 1,209 | 1,230 | 1,209 | 1,220 | 5,100 |
| 2016/09/28 | 1,219 | 1,219 | 1,188 | 1,214 | 5,500 |
| 2016/09/27 | 1,197 | 1,213 | 1,193 | 1,197 | 6,900 |
| 2016/09/26 | 1,206 | 1,259 | 1,206 | 1,210 | 6,100 |
| 2016/09/23 | 1,190 | 1,200 | 1,176 | 1,191 | 7,000 |
| 2016/09/21 | 1,160 | 1,171 | 1,144 | 1,160 | 7,200 |
| 2016/09/20 | 1,152 | 1,187 | 1,140 | 1,160 | 4,700 |
| 2016/09/16 | 1,185 | 1,189 | 1,155 | 1,166 | 4,500 |
| 2016/09/15 | 1,194 | 1,207 | 1,171 | 1,185 | 9,200 |
| 2016/09/14 | 1,289 | 1,347 | 1,220 | 1,225 | 66,300 |
| 2016/09/13 | 1,132 | 1,279 | 1,132 | 1,279 | 67,900 |
| 2016/09/12 | 1,111 | 1,120 | 1,100 | 1,103 | 5,500 |
| 2016/09/09 | 1,110 | 1,130 | 1,097 | 1,124 | 10,900 |
| 2016/09/08 | 1,090 | 1,104 | 1,085 | 1,104 | 5,300 |
| 2016/09/07 | 1,080 | 1,098 | 1,071 | 1,094 | 5,800 |
| 2016/09/06 | 1,100 | 1,100 | 1,085 | 1,098 | 8,700 |
| 2016/09/05 | 1,077 | 1,096 | 1,077 | 1,089 | 4,700 |
| 2016/09/02 | 1,065 | 1,085 | 1,065 | 1,076 | 3,100 |
| 2016/09/01 | 1,085 | 1,085 | 1,060 | 1,063 | 5,500 |
| 2016/08/31 | 1,094 | 1,109 | 1,080 | 1,080 | 6,500 |
| 2016/08/30 | 1,144 | 1,144 | 1,089 | 1,094 | 18,900 |
| 2016/08/29 | 1,119 | 1,132 | 1,111 | 1,114 | 39,400 |
| 2016/08/26 | 1,098 | 1,257 | 1,083 | 1,149 | 160,800 |
| 2016/08/25 | 1,053 | 1,053 | 1,031 | 1,038 | 11,200 |
| 2016/08/24 | 1,035 | 1,047 | 1,031 | 1,040 | 8,200 |
| 2016/08/23 | 1,032 | 1,049 | 1,016 | 1,035 | 2,800 |
| 2016/08/22 | 1,032 | 1,041 | 1,031 | 1,032 | 3,000 |
| 2016/08/19 | 1,036 | 1,036 | 1,028 | 1,032 | 10,300 |
| 2016/08/18 | 1,024 | 1,049 | 1,024 | 1,036 | 9,600 |
| 2016/08/17 | 1,041 | 1,076 | 1,041 | 1,054 | 4,900 |
| 2016/08/16 | 1,055 | 1,075 | 1,050 | 1,066 | 9,000 |
| 2016/08/15 | 1,074 | 1,074 | 1,040 | 1,059 | 5,400 |
| 2016/08/12 | 1,017 | 1,045 | 1,017 | 1,044 | 3,100 |
| 2016/08/10 | 1,042 | 1,045 | 1,016 | 1,021 | 5,400 |
| 2016/08/09 | 999 | 1,025 | 999 | 1,022 | 5,100 |
| 2016/08/08 | 1,027 | 1,040 | 1,000 | 1,003 | 29,600 |
| 2016/08/05 | 1,078 | 1,083 | 1,045 | 1,057 | 6,900 |
| 2016/08/04 | 1,060 | 1,070 | 1,045 | 1,068 | 13,600 |
| 2016/08/03 | 1,071 | 1,076 | 1,030 | 1,030 | 23,000 |
| 2016/08/02 | 1,130 | 1,130 | 1,091 | 1,092 | 18,400 |
| 2016/08/01 | 1,145 | 1,175 | 1,133 | 1,134 | 26,100 |
| 2016/07/29 | 1,217 | 1,249 | 1,200 | 1,235 | 9,500 |
| 2016/07/28 | 1,210 | 1,223 | 1,185 | 1,223 | 7,500 |
| 2016/07/27 | 1,180 | 1,213 | 1,180 | 1,206 | 4,900 |
| 2016/07/26 | 1,185 | 1,200 | 1,176 | 1,183 | 5,400 |
| 2016/07/25 | 1,170 | 1,209 | 1,170 | 1,185 | 8,200 |
| 2016/07/22 | 1,220 | 1,224 | 1,177 | 1,200 | 10,400 |
| 2016/07/21 | 1,242 | 1,242 | 1,213 | 1,215 | 4,200 |
| 2016/07/20 | 1,210 | 1,250 | 1,208 | 1,219 | 6,100 |
| 2016/07/19 | 1,225 | 1,249 | 1,203 | 1,219 | 7,100 |
| 2016/07/15 | 1,280 | 1,280 | 1,241 | 1,241 | 9,500 |
| 2016/07/14 | 1,271 | 1,322 | 1,258 | 1,300 | 9,100 |
| 2016/07/13 | 1,268 | 1,283 | 1,250 | 1,271 | 6,700 |
| 2016/07/12 | 1,280 | 1,285 | 1,259 | 1,275 | 4,100 |
| 2016/07/11 | 1,242 | 1,289 | 1,240 | 1,262 | 2,400 |
| 2016/07/08 | 1,231 | 1,250 | 1,211 | 1,212 | 10,200 |
| 2016/07/07 | 1,260 | 1,276 | 1,245 | 1,260 | 6,500 |
| 2016/07/06 | 1,245 | 1,268 | 1,200 | 1,268 | 11,600 |
| 2016/07/05 | 1,306 | 1,307 | 1,259 | 1,260 | 14,200 |
| 2016/07/04 | 1,295 | 1,307 | 1,273 | 1,301 | 5,000 |
| 2016/07/01 | 1,269 | 1,299 | 1,269 | 1,295 | 7,700 |
| 2016/06/30 | 1,269 | 1,284 | 1,262 | 1,266 | 6,200 |
| 2016/06/29 | 1,240 | 1,270 | 1,240 | 1,256 | 6,300 |
| 2016/06/28 | 1,162 | 1,223 | 1,148 | 1,223 | 10,500 |
| 2016/06/27 | 1,180 | 1,209 | 1,156 | 1,192 | 18,600 |
| 2016/06/24 | 1,340 | 1,355 | 1,040 | 1,148 | 61,600 |
| 2016/06/23 | 1,320 | 1,326 | 1,300 | 1,318 | 19,100 |
| 2016/06/22 | 1,381 | 1,442 | 1,320 | 1,346 | 23,100 |
| 2016/06/21 | 1,370 | 1,428 | 1,328 | 1,411 | 20,100 |
| 2016/06/20 | 1,293 | 1,347 | 1,293 | 1,347 | 19,200 |
| 2016/06/17 | 1,293 | 1,333 | 1,280 | 1,281 | 25,400 |
| 2016/06/16 | 1,441 | 1,441 | 1,244 | 1,293 | 30,400 |
| 2016/06/15 | 1,380 | 1,449 | 1,380 | 1,411 | 17,200 |
| 2016/06/14 | 1,510 | 1,512 | 1,410 | 1,410 | 30,400 |
| 2016/06/13 | 1,619 | 1,619 | 1,532 | 1,540 | 30,200 |
| 2016/06/10 | 1,630 | 1,631 | 1,602 | 1,619 | 8,200 |
| 2016/06/09 | 1,611 | 1,644 | 1,600 | 1,630 | 13,800 |
| 2016/06/08 | 1,677 | 1,677 | 1,575 | 1,606 | 14,500 |
| 2016/06/07 | 1,590 | 1,696 | 1,575 | 1,646 | 13,500 |
| 2016/06/06 | 1,630 | 1,631 | 1,575 | 1,590 | 11,000 |
| 2016/06/03 | 1,632 | 1,669 | 1,630 | 1,630 | 12,100 |
| 2016/06/02 | 1,660 | 1,712 | 1,621 | 1,632 | 20,000 |
| 2016/06/01 | 1,640 | 1,710 | 1,632 | 1,680 | 44,600 |
| 2016/05/31 | 1,650 | 1,660 | 1,618 | 1,644 | 25,200 |
| 2016/05/30 | 1,601 | 1,632 | 1,580 | 1,618 | 24,500 |
| 2016/05/27 | 1,582 | 1,642 | 1,575 | 1,595 | 45,500 |
| 2016/05/26 | 1,596 | 1,618 | 1,550 | 1,571 | 22,600 |
| 2016/05/25 | 1,565 | 1,610 | 1,563 | 1,601 | 24,300 |
| 2016/05/24 | 1,615 | 1,615 | 1,527 | 1,563 | 23,900 |
| 2016/05/23 | 1,590 | 1,620 | 1,550 | 1,600 | 33,200 |
| 2016/05/20 | 1,560 | 1,582 | 1,505 | 1,550 | 32,600 |
| 2016/05/19 | 1,520 | 1,555 | 1,510 | 1,529 | 13,900 |
| 2016/05/18 | 1,597 | 1,610 | 1,507 | 1,518 | 45,500 |
| 2016/05/17 | 1,590 | 1,636 | 1,545 | 1,585 | 29,900 |
| 2016/05/16 | 1,632 | 1,647 | 1,590 | 1,598 | 44,800 |
| 2016/05/13 | 1,729 | 1,734 | 1,650 | 1,672 | 74,800 |
| 2016/05/12 | 1,723 | 1,950 | 1,696 | 1,748 | 294,100 |
| 2016/05/11 | 1,700 | 1,716 | 1,681 | 1,695 | 34,400 |
| 2016/05/10 | 1,722 | 1,750 | 1,635 | 1,671 | 93,000 |
| 2016/05/09 | 1,591 | 1,720 | 1,573 | 1,704 | 82,800 |
| 2016/05/06 | 1,600 | 1,644 | 1,550 | 1,590 | 20,700 |
| 2016/05/02 | 1,601 | 1,666 | 1,560 | 1,601 | 41,200 |
| 2016/04/28 | 1,680 | 1,713 | 1,495 | 1,695 | 53,000 |
| 2016/04/27 | 1,655 | 1,740 | 1,647 | 1,666 | 19,600 |
| 2016/04/26 | 1,700 | 1,729 | 1,620 | 1,655 | 42,400 |
| 2016/04/25 | 1,709 | 1,785 | 1,687 | 1,693 | 59,900 |
| 2016/04/22 | 1,677 | 1,714 | 1,621 | 1,679 | 27,100 |
| 2016/04/21 | 1,630 | 1,722 | 1,621 | 1,717 | 55,500 |
| 2016/04/20 | 1,595 | 1,627 | 1,561 | 1,590 | 22,100 |
| 2016/04/19 | 1,520 | 1,600 | 1,520 | 1,598 | 40,100 |
| 2016/04/18 | 1,510 | 1,510 | 1,457 | 1,470 | 29,100 |
| 2016/04/15 | 1,560 | 1,574 | 1,520 | 1,520 | 33,200 |
| 2016/04/14 | 1,615 | 1,630 | 1,570 | 1,583 | 17,100 |
| 2016/04/13 | 1,595 | 1,650 | 1,588 | 1,592 | 29,400 |
| 2016/04/12 | 1,690 | 1,715 | 1,580 | 1,588 | 34,600 |
| 2016/04/11 | 1,590 | 1,691 | 1,566 | 1,671 | 40,600 |
| 2016/04/08 | 1,460 | 1,588 | 1,453 | 1,538 | 26,900 |
| 2016/04/07 | 1,527 | 1,610 | 1,473 | 1,530 | 47,300 |
| 2016/04/06 | 1,422 | 1,522 | 1,414 | 1,492 | 52,100 |
| 2016/04/05 | 1,695 | 1,695 | 1,465 | 1,476 | 84,800 |
| 2016/04/04 | 1,670 | 1,740 | 1,607 | 1,696 | 81,300 |
| 2016/04/01 | 1,913 | 1,913 | 1,705 | 1,737 | 109,400 |
| 2016/03/31 | 1,997 | 2,108 | 1,805 | 1,848 | 424,200 |
| 2016/03/30 | 1,596 | 1,970 | 1,596 | 1,890 | 299,900 |
| 2016/03/29 | 1,634 | 1,650 | 1,580 | 1,597 | 39,900 |
| 2016/03/28 | 1,628 | 1,748 | 1,627 | 1,649 | 92,500 |
| 2016/03/25 | 1,502 | 1,770 | 1,502 | 1,668 | 204,000 |
| 2016/03/24 | 1,531 | 1,537 | 1,460 | 1,496 | 27,900 |
| 2016/03/23 | 1,447 | 1,590 | 1,440 | 1,537 | 83,000 |
| 2016/03/22 | 1,450 | 1,450 | 1,410 | 1,432 | 11,000 |
| 2016/03/18 | 1,426 | 1,427 | 1,400 | 1,410 | 12,800 |
| 2016/03/17 | 1,425 | 1,485 | 1,417 | 1,424 | 20,200 |
| 2016/03/16 | 1,430 | 1,442 | 1,409 | 1,424 | 17,400 |
| 2016/03/15 | 1,458 | 1,470 | 1,402 | 1,422 | 36,600 |
| 2016/03/14 | 1,503 | 1,540 | 1,450 | 1,468 | 43,700 |
| 2016/03/11 | 1,400 | 1,639 | 1,395 | 1,473 | 206,700 |
| 2016/03/10 | 1,393 | 1,413 | 1,389 | 1,400 | 10,200 |
| 2016/03/09 | 1,391 | 1,424 | 1,360 | 1,387 | 24,700 |
| 2016/03/08 | 1,540 | 1,540 | 1,381 | 1,429 | 40,200 |
| 2016/03/07 | 1,410 | 1,495 | 1,410 | 1,495 | 51,900 |
| 2016/03/04 | 1,390 | 1,462 | 1,390 | 1,403 | 34,000 |
| 2016/03/03 | 1,425 | 1,440 | 1,377 | 1,410 | 40,900 |
| 2016/03/02 | 1,465 | 1,535 | 1,373 | 1,409 | 120,600 |
| 2016/03/01 | 1,460 | 1,486 | 1,390 | 1,433 | 62,800 |
| 2016/02/29 | 1,435 | 1,643 | 1,417 | 1,500 | 332,400 |
| 2016/02/26 | 1,415 | 1,431 | 1,334 | 1,345 | 74,800 |
| 2016/02/25 | 1,480 | 1,532 | 1,414 | 1,437 | 125,300 |
| 2016/02/24 | 1,535 | 1,663 | 1,462 | 1,500 | 452,000 |
| 2016/02/23 | 1,645 | 1,735 | 1,526 | 1,735 | 466,200 |
| 2016/02/22 | 1,225 | 1,435 | 1,195 | 1,435 | 152,700 |
| 2016/02/19 | 1,125 | 1,166 | 1,100 | 1,135 | 30,400 |
| 2016/02/18 | 1,093 | 1,200 | 1,063 | 1,185 | 42,200 |
| 2016/02/17 | 1,029 | 1,089 | 1,011 | 1,063 | 25,300 |
| 2016/02/16 | 1,016 | 1,105 | 1,016 | 1,045 | 20,300 |
| 2016/02/15 | 1,050 | 1,065 | 1,020 | 1,050 | 21,200 |
| 2016/02/12 | 998 | 1,024 | 946 | 962 | 43,700 |
| 2016/02/10 | 1,137 | 1,174 | 1,004 | 1,046 | 69,600 |
| 2016/02/09 | 1,207 | 1,259 | 1,125 | 1,143 | 38,900 |
| 2016/02/08 | 1,133 | 1,449 | 1,126 | 1,335 | 140,700 |
| 2016/02/05 | 1,240 | 1,258 | 1,120 | 1,163 | 37,300 |
| 2016/02/04 | 1,305 | 1,319 | 1,266 | 1,266 | 11,600 |
| 2016/02/03 | 1,349 | 1,349 | 1,276 | 1,305 | 25,900 |
| 2016/02/02 | 1,426 | 1,434 | 1,358 | 1,375 | 24,500 |
| 2016/02/01 | 1,530 | 1,530 | 1,421 | 1,426 | 61,600 |
| 2016/01/29 | 1,490 | 1,580 | 1,446 | 1,545 | 69,500 |
| 2016/01/28 | 1,414 | 1,518 | 1,385 | 1,445 | 68,300 |
| 2016/01/27 | 1,451 | 1,455 | 1,408 | 1,427 | 15,800 |
| 2016/01/26 | 1,400 | 1,467 | 1,386 | 1,400 | 51,700 |
| 2016/01/25 | 1,349 | 1,480 | 1,310 | 1,454 | 43,300 |
| 2016/01/22 | 1,293 | 1,333 | 1,248 | 1,319 | 39,900 |
| 2016/01/21 | 1,381 | 1,399 | 1,215 | 1,233 | 54,500 |
| 2016/01/20 | 1,520 | 1,528 | 1,228 | 1,313 | 108,300 |
| 2016/01/19 | 1,539 | 1,569 | 1,475 | 1,510 | 45,800 |
| 2016/01/18 | 1,472 | 1,545 | 1,472 | 1,545 | 88,200 |
| 2016/01/15 | 1,600 | 1,601 | 1,472 | 1,472 | 69,600 |
| 2016/01/14 | 1,558 | 1,580 | 1,510 | 1,565 | 57,500 |
| 2016/01/13 | 1,632 | 1,695 | 1,557 | 1,678 | 68,400 |
| 2016/01/12 | 1,680 | 1,700 | 1,520 | 1,592 | 103,900 |
| 2016/01/08 | 1,700 | 1,767 | 1,661 | 1,709 | 97,800 |
| 2016/01/07 | 1,879 | 1,938 | 1,730 | 1,732 | 146,400 |
| 2016/01/06 | 2,105 | 2,176 | 1,853 | 1,873 | 273,700 |
| 2016/01/05 | 1,950 | 2,039 | 1,826 | 2,005 | 205,200 |
| 2016/01/04 | 2,037 | 2,146 | 1,990 | 1,995 | 183,400 |