5805 SWCC(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-10-23 | 5,210 | 5,230 | 5,100 | 5,130 | 173,800 | 5,130 |
| 2024-10-22 | 5,290 | 5,330 | 5,190 | 5,260 | 220,900 | 5,260 |
| 2024-10-21 | 5,370 | 5,410 | 5,290 | 5,300 | 215,900 | 5,300 |
| 2024-10-18 | 5,450 | 5,460 | 5,300 | 5,310 | 165,700 | 5,310 |
| 2024-10-17 | 5,560 | 5,570 | 5,380 | 5,460 | 180,600 | 5,460 |
| 2024-10-16 | 5,600 | 5,670 | 5,560 | 5,600 | 132,600 | 5,600 |
| 2024-10-15 | 5,730 | 5,800 | 5,570 | 5,650 | 244,700 | 5,650 |
| 2024-10-11 | 5,740 | 5,840 | 5,710 | 5,770 | 204,800 | 5,770 |
| 2024-10-10 | 5,690 | 5,720 | 5,580 | 5,700 | 210,200 | 5,700 |
| 2024-10-09 | 5,890 | 5,890 | 5,670 | 5,740 | 205,200 | 5,740 |
| 2024-10-08 | 5,830 | 6,020 | 5,760 | 5,830 | 244,900 | 5,830 |
| 2024-10-07 | 5,760 | 5,850 | 5,720 | 5,790 | 171,200 | 5,790 |
| 2024-10-04 | 5,600 | 5,690 | 5,590 | 5,660 | 108,900 | 5,660 |
| 2024-10-03 | 5,780 | 5,800 | 5,600 | 5,600 | 221,500 | 5,600 |
| 2024-10-02 | 5,660 | 5,770 | 5,530 | 5,580 | 265,700 | 5,580 |
| 2024-10-01 | 5,830 | 5,860 | 5,730 | 5,730 | 245,300 | 5,730 |
| 2024-09-30 | 5,640 | 5,780 | 5,620 | 5,730 | 192,100 | 5,730 |
| 2024-09-27 | 5,930 | 5,980 | 5,760 | 5,880 | 278,300 | 5,880 |
| 2024-09-26 | 5,690 | 5,980 | 5,660 | 5,960 | 490,000 | 5,960 |
| 2024-09-25 | 5,520 | 5,590 | 5,480 | 5,490 | 183,200 | 5,490 |
| 2024-09-24 | 5,560 | 5,600 | 5,500 | 5,540 | 174,100 | 5,540 |
| 2024-09-20 | 5,480 | 5,540 | 5,460 | 5,460 | 361,500 | 5,460 |
| 2024-09-19 | 5,250 | 5,370 | 5,240 | 5,290 | 148,600 | 5,290 |
| 2024-09-18 | 5,180 | 5,250 | 5,100 | 5,190 | 125,500 | 5,190 |
| 2024-09-17 | 5,150 | 5,250 | 5,020 | 5,130 | 200,400 | 5,130 |
| 2024-09-13 | 5,120 | 5,150 | 5,060 | 5,140 | 143,400 | 5,140 |
| 2024-09-12 | 5,140 | 5,200 | 5,110 | 5,170 | 194,900 | 5,170 |
| 2024-09-11 | 5,140 | 5,230 | 4,895 | 4,970 | 311,000 | 4,970 |
| 2024-09-10 | 5,200 | 5,350 | 5,150 | 5,210 | 359,800 | 5,210 |
| 2024-09-09 | 4,680 | 5,120 | 4,675 | 5,100 | 454,200 | 5,100 |
| 2024-09-06 | 5,020 | 5,030 | 4,780 | 4,850 | 239,900 | 4,850 |
| 2024-09-05 | 5,150 | 5,270 | 4,975 | 4,980 | 277,100 | 4,980 |
| 2024-09-04 | 5,260 | 5,400 | 5,210 | 5,230 | 265,800 | 5,230 |
| 2024-09-03 | 5,500 | 5,580 | 5,410 | 5,460 | 281,500 | 5,460 |
| 2024-09-02 | 5,430 | 5,480 | 5,360 | 5,460 | 203,300 | 5,460 |
| 2024-08-30 | 5,140 | 5,400 | 5,140 | 5,370 | 444,100 | 5,370 |
| 2024-08-29 | 4,805 | 4,970 | 4,780 | 4,970 | 120,500 | 4,970 |
| 2024-08-28 | 4,735 | 4,875 | 4,715 | 4,875 | 149,700 | 4,875 |
| 2024-08-27 | 4,785 | 4,810 | 4,725 | 4,790 | 155,800 | 4,790 |
| 2024-08-26 | 4,835 | 4,850 | 4,710 | 4,715 | 126,600 | 4,715 |
| 2024-08-23 | 4,880 | 4,925 | 4,800 | 4,850 | 119,300 | 4,850 |
| 2024-08-22 | 4,880 | 4,975 | 4,825 | 4,880 | 220,600 | 4,880 |
| 2024-08-21 | 4,970 | 5,020 | 4,860 | 4,890 | 253,200 | 4,890 |
| 2024-08-20 | 5,020 | 5,070 | 4,935 | 5,070 | 238,600 | 5,070 |
| 2024-08-19 | 5,030 | 5,110 | 4,955 | 4,955 | 201,000 | 4,955 |
| 2024-08-16 | 4,900 | 5,030 | 4,855 | 5,030 | 315,100 | 5,030 |
| 2024-08-15 | 5,010 | 5,050 | 4,780 | 4,795 | 311,200 | 4,795 |
| 2024-08-14 | 4,790 | 4,975 | 4,705 | 4,940 | 529,700 | 4,940 |
| 2024-08-13 | 4,545 | 4,580 | 4,320 | 4,580 | 517,700 | 4,580 |
| 2024-08-09 | 4,095 | 4,235 | 4,005 | 4,090 | 396,500 | 4,090 |
| 2024-08-08 | 3,825 | 4,020 | 3,790 | 3,920 | 214,300 | 3,920 |
| 2024-08-07 | 3,700 | 4,070 | 3,690 | 3,965 | 268,200 | 3,965 |
| 2024-08-06 | 3,780 | 3,935 | 3,665 | 3,855 | 260,100 | 3,855 |
| 2024-08-05 | 3,500 | 3,715 | 3,500 | 3,500 | 411,200 | 3,500 |
| 2024-08-02 | 4,375 | 4,375 | 4,200 | 4,200 | 288,800 | 4,200 |
| 2024-08-01 | 4,500 | 4,590 | 4,475 | 4,515 | 258,600 | 4,515 |
| 2024-07-31 | 4,405 | 4,545 | 4,370 | 4,545 | 175,200 | 4,545 |
| 2024-07-30 | 4,460 | 4,530 | 4,425 | 4,440 | 183,000 | 4,440 |
| 2024-07-29 | 4,420 | 4,555 | 4,420 | 4,515 | 153,300 | 4,515 |
| 2024-07-26 | 4,285 | 4,430 | 4,265 | 4,350 | 185,500 | 4,350 |
| 2024-07-25 | 4,380 | 4,455 | 4,265 | 4,300 | 365,900 | 4,300 |
| 2024-07-24 | 4,425 | 4,505 | 4,425 | 4,450 | 182,100 | 4,450 |
| 2024-07-23 | 4,490 | 4,525 | 4,390 | 4,440 | 185,300 | 4,440 |
| 2024-07-22 | 4,450 | 4,480 | 4,405 | 4,435 | 229,900 | 4,435 |
| 2024-07-19 | 4,480 | 4,535 | 4,430 | 4,460 | 211,800 | 4,460 |
| 2024-07-18 | 4,480 | 4,520 | 4,440 | 4,465 | 213,000 | 4,465 |
| 2024-07-17 | 4,570 | 4,635 | 4,545 | 4,595 | 313,000 | 4,595 |
| 2024-07-16 | 4,335 | 4,565 | 4,320 | 4,525 | 324,100 | 4,525 |
| 2024-07-12 | 4,550 | 4,580 | 4,485 | 4,545 | 359,900 | 4,545 |
| 2024-07-11 | 4,775 | 4,855 | 4,655 | 4,655 | 280,400 | 4,655 |
| 2024-07-10 | 4,710 | 4,810 | 4,675 | 4,750 | 181,300 | 4,750 |
| 2024-07-09 | 4,685 | 4,835 | 4,685 | 4,720 | 230,300 | 4,720 |
| 2024-07-08 | 4,650 | 4,755 | 4,585 | 4,700 | 229,400 | 4,700 |
| 2024-07-05 | 4,775 | 4,830 | 4,660 | 4,660 | 229,700 | 4,660 |
| 2024-07-04 | 4,855 | 4,865 | 4,750 | 4,805 | 157,500 | 4,805 |
| 2024-07-03 | 4,895 | 4,915 | 4,795 | 4,840 | 166,600 | 4,840 |
| 2024-07-02 | 4,785 | 4,885 | 4,780 | 4,865 | 211,600 | 4,865 |
| 2024-07-01 | 4,925 | 4,945 | 4,770 | 4,770 | 190,200 | 4,770 |
| 2024-06-28 | 4,955 | 4,975 | 4,840 | 4,925 | 234,000 | 4,925 |
| 2024-06-27 | 4,940 | 5,010 | 4,880 | 4,985 | 263,200 | 4,985 |
| 2024-06-26 | 4,895 | 4,960 | 4,840 | 4,960 | 233,100 | 4,960 |
| 2024-06-25 | 4,700 | 4,855 | 4,695 | 4,835 | 161,800 | 4,835 |
| 2024-06-24 | 4,710 | 4,760 | 4,640 | 4,710 | 228,300 | 4,710 |
| 2024-06-21 | 4,880 | 4,905 | 4,720 | 4,760 | 277,600 | 4,760 |
| 2024-06-20 | 4,960 | 4,990 | 4,690 | 4,830 | 340,500 | 4,830 |
| 2024-06-19 | 4,850 | 4,930 | 4,850 | 4,890 | 228,100 | 4,890 |
| 2024-06-18 | 4,800 | 4,840 | 4,755 | 4,800 | 167,700 | 4,800 |
| 2024-06-17 | 4,725 | 4,890 | 4,700 | 4,775 | 285,400 | 4,775 |
| 2024-06-14 | 4,550 | 4,810 | 4,535 | 4,795 | 271,400 | 4,795 |
| 2024-06-13 | 4,770 | 4,825 | 4,615 | 4,620 | 171,300 | 4,620 |
| 2024-06-12 | 4,710 | 4,865 | 4,710 | 4,790 | 143,500 | 4,790 |
| 2024-06-11 | 4,800 | 4,915 | 4,775 | 4,780 | 322,900 | 4,780 |
| 2024-06-10 | 4,640 | 4,735 | 4,605 | 4,730 | 233,400 | 4,730 |
| 2024-06-07 | 4,415 | 4,535 | 4,370 | 4,500 | 279,600 | 4,500 |
| 2024-06-06 | 4,350 | 4,410 | 4,305 | 4,375 | 240,900 | 4,375 |
| 2024-06-05 | 4,450 | 4,480 | 4,310 | 4,325 | 360,600 | 4,325 |
| 2024-06-04 | 4,630 | 4,670 | 4,550 | 4,590 | 228,600 | 4,590 |
| 2024-06-03 | 4,740 | 4,775 | 4,575 | 4,640 | 268,400 | 4,640 |
| 2024-05-31 | 4,750 | 4,830 | 4,655 | 4,810 | 248,300 | 4,810 |
| 2024-05-30 | 4,555 | 4,785 | 4,530 | 4,685 | 219,800 | 4,685 |
| 2024-05-29 | 4,790 | 4,895 | 4,715 | 4,745 | 314,800 | 4,745 |
| 2024-05-28 | 4,815 | 5,040 | 4,790 | 4,900 | 614,900 | 4,900 |
| 2024-05-27 | 4,715 | 4,765 | 4,620 | 4,765 | 237,100 | 4,765 |
| 2024-05-24 | 4,495 | 4,665 | 4,485 | 4,575 | 268,000 | 4,575 |
| 2024-05-23 | 4,570 | 4,660 | 4,525 | 4,600 | 228,300 | 4,600 |
| 2024-05-22 | 4,605 | 4,680 | 4,475 | 4,550 | 348,800 | 4,550 |
| 2024-05-21 | 4,335 | 4,585 | 4,335 | 4,580 | 363,900 | 4,580 |
| 2024-05-20 | 4,245 | 4,375 | 4,230 | 4,290 | 177,100 | 4,290 |
| 2024-05-17 | 4,170 | 4,275 | 4,145 | 4,215 | 141,700 | 4,215 |
| 2024-05-16 | 4,240 | 4,275 | 4,095 | 4,170 | 158,100 | 4,170 |
| 2024-05-15 | 4,200 | 4,360 | 4,160 | 4,200 | 426,700 | 4,200 |
| 2024-05-14 | 4,100 | 4,400 | 4,015 | 4,360 | 483,800 | 4,360 |
| 2024-05-13 | 3,890 | 4,180 | 3,870 | 4,170 | 266,000 | 4,170 |
| 2024-05-10 | 4,325 | 4,335 | 4,230 | 4,265 | 207,700 | 4,265 |
| 2024-05-09 | 4,180 | 4,310 | 4,160 | 4,230 | 196,600 | 4,230 |
| 2024-05-08 | 4,125 | 4,275 | 4,125 | 4,250 | 236,800 | 4,250 |
| 2024-05-07 | 4,050 | 4,095 | 4,005 | 4,090 | 194,200 | 4,090 |
| 2024-05-02 | 3,935 | 4,075 | 3,915 | 4,055 | 143,200 | 4,055 |
| 2024-05-01 | 4,105 | 4,150 | 4,075 | 4,075 | 125,500 | 4,075 |
| 2024-04-30 | 4,055 | 4,235 | 4,015 | 4,175 | 375,000 | 4,175 |
| 2024-04-26 | 3,795 | 3,970 | 3,780 | 3,955 | 234,200 | 3,955 |
| 2024-04-25 | 3,905 | 3,905 | 3,770 | 3,800 | 143,500 | 3,800 |
| 2024-04-24 | 3,935 | 3,945 | 3,815 | 3,910 | 265,700 | 3,910 |
| 2024-04-23 | 3,930 | 3,970 | 3,760 | 3,870 | 284,600 | 3,870 |
| 2024-04-22 | 4,030 | 4,155 | 3,965 | 3,995 | 227,000 | 3,995 |
| 2024-04-19 | 4,020 | 4,080 | 3,890 | 3,990 | 180,800 | 3,990 |
| 2024-04-18 | 4,000 | 4,115 | 3,930 | 4,060 | 246,900 | 4,060 |
| 2024-04-17 | 3,975 | 4,045 | 3,895 | 4,015 | 286,600 | 4,015 |
| 2024-04-16 | 4,150 | 4,235 | 3,990 | 4,010 | 377,800 | 4,010 |
| 2024-04-15 | 4,080 | 4,150 | 4,005 | 4,130 | 254,800 | 4,130 |
| 2024-04-12 | 4,055 | 4,155 | 4,020 | 4,140 | 355,800 | 4,140 |
| 2024-04-11 | 3,810 | 4,055 | 3,750 | 4,045 | 364,900 | 4,045 |
| 2024-04-10 | 3,835 | 3,910 | 3,830 | 3,860 | 164,700 | 3,860 |
| 2024-04-09 | 3,670 | 3,815 | 3,670 | 3,815 | 232,200 | 3,815 |
| 2024-04-08 | 3,660 | 3,680 | 3,570 | 3,665 | 169,600 | 3,665 |
| 2024-04-05 | 3,565 | 3,630 | 3,505 | 3,605 | 230,600 | 3,605 |
| 2024-04-04 | 3,745 | 3,750 | 3,645 | 3,670 | 267,200 | 3,670 |
| 2024-04-03 | 3,725 | 3,750 | 3,645 | 3,690 | 212,600 | 3,690 |
| 2024-04-02 | 3,795 | 3,810 | 3,695 | 3,750 | 152,200 | 3,750 |
| 2024-04-01 | 3,905 | 3,915 | 3,735 | 3,765 | 161,200 | 3,765 |
| 2024-03-29 | 3,780 | 3,890 | 3,780 | 3,880 | 107,500 | 3,880 |
| 2024-03-28 | 3,800 | 3,860 | 3,755 | 3,775 | 136,000 | 3,775 |
| 2024-03-27 | 3,730 | 3,875 | 3,720 | 3,815 | 284,500 | 3,815 |
| 2024-03-26 | 3,730 | 3,760 | 3,710 | 3,735 | 104,600 | 3,735 |
| 2024-03-25 | 3,770 | 3,800 | 3,740 | 3,740 | 145,500 | 3,740 |
| 2024-03-22 | 3,810 | 3,830 | 3,740 | 3,795 | 171,900 | 3,795 |
| 2024-03-21 | 3,795 | 3,860 | 3,720 | 3,840 | 278,900 | 3,840 |
| 2024-03-19 | 3,615 | 3,725 | 3,615 | 3,725 | 182,100 | 3,725 |
| 2024-03-18 | 3,675 | 3,675 | 3,600 | 3,640 | 189,000 | 3,640 |
| 2024-03-15 | 3,650 | 3,670 | 3,550 | 3,605 | 509,900 | 3,605 |
| 2024-03-14 | 3,610 | 3,765 | 3,610 | 3,750 | 463,100 | 3,750 |
| 2024-03-13 | 3,620 | 3,715 | 3,520 | 3,575 | 251,500 | 3,575 |
| 2024-03-12 | 3,480 | 3,650 | 3,450 | 3,650 | 470,500 | 3,650 |
| 2024-03-11 | 3,450 | 3,460 | 3,370 | 3,410 | 141,000 | 3,410 |
| 2024-03-08 | 3,525 | 3,615 | 3,485 | 3,535 | 176,200 | 3,535 |
| 2024-03-07 | 3,590 | 3,650 | 3,515 | 3,595 | 319,600 | 3,595 |
| 2024-03-06 | 3,480 | 3,550 | 3,470 | 3,540 | 169,900 | 3,540 |
| 2024-03-05 | 3,395 | 3,580 | 3,395 | 3,510 | 280,400 | 3,510 |
| 2024-03-04 | 3,410 | 3,475 | 3,355 | 3,405 | 217,700 | 3,405 |
| 2024-03-01 | 3,360 | 3,435 | 3,315 | 3,405 | 221,800 | 3,405 |
| 2024-02-29 | 3,465 | 3,560 | 3,365 | 3,365 | 1,139,500 | 3,365 |
| 2024-02-28 | 3,475 | 3,510 | 3,430 | 3,440 | 264,000 | 3,440 |
| 2024-02-27 | 3,395 | 3,475 | 3,385 | 3,460 | 206,000 | 3,460 |
| 2024-02-26 | 3,415 | 3,475 | 3,370 | 3,390 | 256,400 | 3,390 |
| 2024-02-22 | 3,415 | 3,430 | 3,355 | 3,375 | 166,500 | 3,375 |
| 2024-02-21 | 3,435 | 3,470 | 3,340 | 3,355 | 208,400 | 3,355 |
| 2024-02-20 | 3,345 | 3,385 | 3,320 | 3,320 | 139,000 | 3,320 |
| 2024-02-19 | 3,265 | 3,350 | 3,265 | 3,340 | 189,700 | 3,340 |
| 2024-02-16 | 3,270 | 3,305 | 3,210 | 3,215 | 156,600 | 3,215 |
| 2024-02-15 | 3,315 | 3,345 | 3,155 | 3,210 | 234,600 | 3,210 |
| 2024-02-14 | 3,320 | 3,365 | 3,255 | 3,275 | 215,200 | 3,275 |
| 2024-02-13 | 3,255 | 3,350 | 3,205 | 3,345 | 357,100 | 3,345 |
| 2024-02-09 | 3,310 | 3,350 | 3,215 | 3,230 | 206,600 | 3,230 |
| 2024-02-08 | 3,190 | 3,340 | 3,190 | 3,320 | 375,300 | 3,320 |
| 2024-02-07 | 3,150 | 3,150 | 3,040 | 3,120 | 250,300 | 3,120 |
| 2024-02-06 | 3,150 | 3,250 | 3,120 | 3,185 | 253,800 | 3,185 |
| 2024-02-05 | 3,325 | 3,450 | 3,170 | 3,220 | 419,600 | 3,220 |
| 2024-02-02 | 3,120 | 3,130 | 3,055 | 3,070 | 229,600 | 3,070 |
| 2024-02-01 | 3,055 | 3,100 | 3,030 | 3,060 | 121,400 | 3,060 |
| 2024-01-31 | 2,995 | 3,060 | 2,985 | 3,060 | 167,100 | 3,060 |
| 2024-01-30 | 3,040 | 3,065 | 3,010 | 3,030 | 166,500 | 3,030 |
| 2024-01-29 | 2,935 | 3,035 | 2,913 | 3,035 | 241,700 | 3,035 |
| 2024-01-26 | 2,938 | 2,957 | 2,913 | 2,942 | 183,400 | 2,942 |
| 2024-01-25 | 2,904 | 2,987 | 2,899 | 2,965 | 198,300 | 2,965 |
| 2024-01-24 | 2,885 | 2,936 | 2,862 | 2,917 | 180,000 | 2,917 |
| 2024-01-23 | 2,892 | 2,922 | 2,874 | 2,886 | 277,200 | 2,886 |
| 2024-01-22 | 2,913 | 2,950 | 2,857 | 2,897 | 208,900 | 2,897 |
| 2024-01-19 | 2,812 | 2,886 | 2,804 | 2,863 | 288,200 | 2,863 |
| 2024-01-18 | 2,750 | 2,777 | 2,735 | 2,762 | 124,600 | 2,762 |
| 2024-01-17 | 2,723 | 2,827 | 2,721 | 2,765 | 239,700 | 2,765 |
| 2024-01-16 | 2,802 | 2,803 | 2,735 | 2,745 | 290,400 | 2,745 |
| 2024-01-15 | 2,767 | 2,838 | 2,742 | 2,825 | 251,600 | 2,825 |
| 2024-01-12 | 2,891 | 2,895 | 2,786 | 2,817 | 290,100 | 2,817 |
| 2024-01-11 | 2,908 | 2,925 | 2,884 | 2,890 | 200,000 | 2,890 |
| 2024-01-10 | 2,936 | 2,957 | 2,874 | 2,889 | 223,500 | 2,889 |
| 2024-01-09 | 2,934 | 2,950 | 2,892 | 2,919 | 194,600 | 2,919 |
| 2024-01-05 | 3,000 | 3,000 | 2,901 | 2,929 | 272,900 | 2,929 |
| 2024-01-04 | 2,909 | 2,985 | 2,866 | 2,977 | 292,900 | 2,977 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1984-04-25]1株→1.05株
