5805 SWCC(株) の時系列データ [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-06-08 | 1,897 | 1,908 | 1,856 | 1,866 | 136,400 | 1,866 |
| 2023-06-07 | 1,908 | 1,917 | 1,889 | 1,889 | 290,700 | 1,889 |
| 2023-06-06 | 1,899 | 1,899 | 1,877 | 1,893 | 124,500 | 1,893 |
| 2023-06-05 | 1,920 | 1,933 | 1,899 | 1,915 | 159,500 | 1,915 |
| 2023-06-02 | 1,878 | 1,881 | 1,860 | 1,880 | 117,100 | 1,880 |
| 2023-06-01 | 1,857 | 1,875 | 1,850 | 1,858 | 97,000 | 1,858 |
| 2023-05-31 | 1,891 | 1,897 | 1,866 | 1,871 | 134,500 | 1,871 |
| 2023-05-30 | 1,871 | 1,923 | 1,871 | 1,913 | 122,100 | 1,913 |
| 2023-05-29 | 1,901 | 1,910 | 1,877 | 1,883 | 114,100 | 1,883 |
| 2023-05-26 | 1,890 | 1,908 | 1,860 | 1,861 | 147,100 | 1,861 |
| 2023-05-25 | 1,888 | 1,917 | 1,882 | 1,913 | 91,700 | 1,913 |
| 2023-05-24 | 1,892 | 1,905 | 1,888 | 1,891 | 99,000 | 1,891 |
| 2023-05-23 | 1,910 | 1,920 | 1,894 | 1,909 | 146,200 | 1,909 |
| 2023-05-22 | 1,920 | 1,924 | 1,883 | 1,900 | 175,900 | 1,900 |
| 2023-05-19 | 1,924 | 1,942 | 1,919 | 1,923 | 260,900 | 1,923 |
| 2023-05-18 | 1,905 | 1,932 | 1,904 | 1,924 | 373,900 | 1,924 |
| 2023-05-17 | 1,875 | 1,894 | 1,873 | 1,881 | 140,300 | 1,881 |
| 2023-05-16 | 1,860 | 1,910 | 1,852 | 1,881 | 254,300 | 1,881 |
| 2023-05-15 | 1,841 | 1,887 | 1,835 | 1,853 | 375,600 | 1,853 |
| 2023-05-12 | 1,770 | 1,775 | 1,744 | 1,752 | 146,300 | 1,752 |
| 2023-05-11 | 1,783 | 1,793 | 1,772 | 1,779 | 99,900 | 1,779 |
| 2023-05-10 | 1,801 | 1,803 | 1,782 | 1,786 | 65,600 | 1,786 |
| 2023-05-09 | 1,771 | 1,801 | 1,771 | 1,799 | 188,200 | 1,799 |
| 2023-05-08 | 1,767 | 1,786 | 1,762 | 1,774 | 217,200 | 1,774 |
| 2023-05-02 | 1,757 | 1,779 | 1,747 | 1,776 | 159,200 | 1,776 |
| 2023-05-01 | 1,765 | 1,769 | 1,748 | 1,762 | 136,500 | 1,762 |
| 2023-04-28 | 1,754 | 1,760 | 1,738 | 1,757 | 232,800 | 1,757 |
| 2023-04-27 | 1,710 | 1,727 | 1,696 | 1,725 | 280,400 | 1,725 |
| 2023-04-26 | 1,722 | 1,739 | 1,709 | 1,720 | 165,700 | 1,720 |
| 2023-04-25 | 1,755 | 1,765 | 1,735 | 1,740 | 128,800 | 1,740 |
| 2023-04-24 | 1,728 | 1,754 | 1,720 | 1,744 | 175,500 | 1,744 |
| 2023-04-21 | 1,721 | 1,730 | 1,715 | 1,719 | 137,200 | 1,719 |
| 2023-04-20 | 1,716 | 1,728 | 1,710 | 1,724 | 153,100 | 1,724 |
| 2023-04-19 | 1,758 | 1,758 | 1,729 | 1,737 | 169,900 | 1,737 |
| 2023-04-18 | 1,766 | 1,773 | 1,749 | 1,758 | 151,400 | 1,758 |
| 2023-04-17 | 1,771 | 1,771 | 1,746 | 1,756 | 139,500 | 1,756 |
| 2023-04-14 | 1,773 | 1,781 | 1,763 | 1,770 | 196,400 | 1,770 |
| 2023-04-13 | 1,760 | 1,766 | 1,742 | 1,761 | 170,200 | 1,761 |
| 2023-04-12 | 1,779 | 1,780 | 1,759 | 1,762 | 157,300 | 1,762 |
| 2023-04-11 | 1,779 | 1,793 | 1,766 | 1,779 | 124,000 | 1,779 |
| 2023-04-10 | 1,798 | 1,801 | 1,758 | 1,769 | 179,300 | 1,769 |
| 2023-04-07 | 1,773 | 1,793 | 1,772 | 1,782 | 239,900 | 1,782 |
| 2023-04-06 | 1,785 | 1,785 | 1,754 | 1,779 | 240,200 | 1,779 |
| 2023-04-05 | 1,850 | 1,859 | 1,807 | 1,818 | 222,700 | 1,818 |
| 2023-04-04 | 1,898 | 1,898 | 1,849 | 1,860 | 144,600 | 1,860 |
| 2023-04-03 | 1,930 | 1,934 | 1,897 | 1,898 | 160,300 | 1,898 |
| 2023-03-31 | 1,881 | 1,913 | 1,879 | 1,895 | 230,800 | 1,895 |
| 2023-03-30 | 1,851 | 1,877 | 1,833 | 1,863 | 251,200 | 1,863 |
| 2023-03-29 | 1,860 | 1,878 | 1,845 | 1,874 | 179,000 | 1,874 |
| 2023-03-28 | 1,864 | 1,872 | 1,828 | 1,840 | 177,800 | 1,840 |
| 2023-03-27 | 1,838 | 1,842 | 1,828 | 1,838 | 146,700 | 1,838 |
| 2023-03-24 | 1,800 | 1,829 | 1,777 | 1,820 | 236,500 | 1,820 |
| 2023-03-23 | 1,758 | 1,819 | 1,727 | 1,816 | 295,100 | 1,816 |
| 2023-03-22 | 1,839 | 1,842 | 1,797 | 1,798 | 167,500 | 1,798 |
| 2023-03-20 | 1,812 | 1,836 | 1,796 | 1,801 | 192,200 | 1,801 |
| 2023-03-17 | 1,873 | 1,878 | 1,814 | 1,836 | 170,400 | 1,836 |
| 2023-03-16 | 1,824 | 1,865 | 1,815 | 1,849 | 211,700 | 1,849 |
| 2023-03-15 | 1,869 | 1,890 | 1,857 | 1,883 | 121,400 | 1,883 |
| 2023-03-14 | 1,898 | 1,898 | 1,828 | 1,842 | 292,800 | 1,842 |
| 2023-03-13 | 1,922 | 1,936 | 1,889 | 1,934 | 178,800 | 1,934 |
| 2023-03-10 | 1,957 | 1,980 | 1,946 | 1,962 | 125,000 | 1,962 |
| 2023-03-09 | 2,006 | 2,028 | 1,997 | 2,004 | 96,800 | 2,004 |
| 2023-03-08 | 2,020 | 2,020 | 1,990 | 1,997 | 139,200 | 1,997 |
| 2023-03-07 | 1,948 | 2,039 | 1,940 | 2,033 | 413,800 | 2,033 |
| 2023-03-06 | 1,939 | 1,940 | 1,913 | 1,935 | 119,800 | 1,935 |
| 2023-03-03 | 1,927 | 1,943 | 1,921 | 1,927 | 147,500 | 1,927 |
| 2023-03-02 | 1,896 | 1,904 | 1,873 | 1,879 | 75,900 | 1,879 |
| 2023-03-01 | 1,891 | 1,903 | 1,884 | 1,889 | 59,400 | 1,889 |
| 2023-02-28 | 1,898 | 1,919 | 1,881 | 1,898 | 113,900 | 1,898 |
| 2023-02-27 | 1,854 | 1,893 | 1,849 | 1,892 | 114,000 | 1,892 |
| 2023-02-24 | 1,854 | 1,863 | 1,842 | 1,855 | 87,900 | 1,855 |
| 2023-02-22 | 1,889 | 1,891 | 1,841 | 1,848 | 120,700 | 1,848 |
| 2023-02-21 | 1,901 | 1,923 | 1,891 | 1,910 | 58,900 | 1,910 |
| 2023-02-20 | 1,931 | 1,931 | 1,890 | 1,903 | 80,100 | 1,903 |
| 2023-02-17 | 1,896 | 1,923 | 1,896 | 1,921 | 76,600 | 1,921 |
| 2023-02-16 | 1,909 | 1,924 | 1,894 | 1,916 | 156,500 | 1,916 |
| 2023-02-15 | 1,895 | 1,901 | 1,881 | 1,895 | 103,800 | 1,895 |
| 2023-02-14 | 1,871 | 1,888 | 1,858 | 1,881 | 99,100 | 1,881 |
| 2023-02-13 | 1,870 | 1,875 | 1,829 | 1,847 | 112,500 | 1,847 |
| 2023-02-10 | 1,887 | 1,903 | 1,870 | 1,876 | 133,400 | 1,876 |
| 2023-02-09 | 1,856 | 1,882 | 1,845 | 1,882 | 138,300 | 1,882 |
| 2023-02-08 | 1,858 | 1,858 | 1,837 | 1,851 | 116,200 | 1,851 |
| 2023-02-07 | 1,844 | 1,871 | 1,829 | 1,836 | 198,400 | 1,836 |
| 2023-02-06 | 1,806 | 1,855 | 1,759 | 1,809 | 267,800 | 1,809 |
| 2023-02-03 | 1,820 | 1,834 | 1,802 | 1,817 | 149,800 | 1,817 |
| 2023-02-02 | 1,831 | 1,841 | 1,807 | 1,838 | 172,700 | 1,838 |
| 2023-02-01 | 1,831 | 1,842 | 1,819 | 1,834 | 141,000 | 1,834 |
| 2023-01-31 | 1,811 | 1,830 | 1,807 | 1,823 | 104,700 | 1,823 |
| 2023-01-30 | 1,800 | 1,818 | 1,782 | 1,818 | 99,300 | 1,818 |
| 2023-01-27 | 1,782 | 1,806 | 1,782 | 1,806 | 85,000 | 1,806 |
| 2023-01-26 | 1,809 | 1,809 | 1,781 | 1,792 | 82,900 | 1,792 |
| 2023-01-25 | 1,773 | 1,828 | 1,762 | 1,818 | 306,000 | 1,818 |
| 2023-01-24 | 1,777 | 1,787 | 1,768 | 1,778 | 94,700 | 1,778 |
| 2023-01-23 | 1,761 | 1,762 | 1,746 | 1,757 | 68,800 | 1,757 |
| 2023-01-20 | 1,735 | 1,762 | 1,717 | 1,756 | 68,100 | 1,756 |
| 2023-01-19 | 1,748 | 1,753 | 1,724 | 1,725 | 81,900 | 1,725 |
| 2023-01-18 | 1,729 | 1,762 | 1,712 | 1,748 | 108,300 | 1,748 |
| 2023-01-17 | 1,720 | 1,738 | 1,720 | 1,724 | 71,200 | 1,724 |
| 2023-01-16 | 1,732 | 1,735 | 1,713 | 1,718 | 92,100 | 1,718 |
| 2023-01-13 | 1,755 | 1,774 | 1,737 | 1,740 | 100,100 | 1,740 |
| 2023-01-12 | 1,757 | 1,765 | 1,743 | 1,747 | 78,500 | 1,747 |
| 2023-01-11 | 1,751 | 1,778 | 1,739 | 1,761 | 102,200 | 1,761 |
| 2023-01-10 | 1,749 | 1,763 | 1,738 | 1,738 | 76,600 | 1,738 |
| 2023-01-06 | 1,692 | 1,743 | 1,689 | 1,734 | 128,500 | 1,734 |
| 2023-01-05 | 1,714 | 1,736 | 1,693 | 1,705 | 140,000 | 1,705 |
| 2023-01-04 | 1,790 | 1,790 | 1,714 | 1,714 | 169,500 | 1,714 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1984-04-25]1株→1.05株
