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
2023-06-081,8971,9081,8561,866136,4001,866
2023-06-071,9081,9171,8891,889290,7001,889
2023-06-061,8991,8991,8771,893124,5001,893
2023-06-051,9201,9331,8991,915159,5001,915
2023-06-021,8781,8811,8601,880117,1001,880
2023-06-011,8571,8751,8501,85897,0001,858
2023-05-311,8911,8971,8661,871134,5001,871
2023-05-301,8711,9231,8711,913122,1001,913
2023-05-291,9011,9101,8771,883114,1001,883
2023-05-261,8901,9081,8601,861147,1001,861
2023-05-251,8881,9171,8821,91391,7001,913
2023-05-241,8921,9051,8881,89199,0001,891
2023-05-231,9101,9201,8941,909146,2001,909
2023-05-221,9201,9241,8831,900175,9001,900
2023-05-191,9241,9421,9191,923260,9001,923
2023-05-181,9051,9321,9041,924373,9001,924
2023-05-171,8751,8941,8731,881140,3001,881
2023-05-161,8601,9101,8521,881254,3001,881
2023-05-151,8411,8871,8351,853375,6001,853
2023-05-121,7701,7751,7441,752146,3001,752
2023-05-111,7831,7931,7721,77999,9001,779
2023-05-101,8011,8031,7821,78665,6001,786
2023-05-091,7711,8011,7711,799188,2001,799
2023-05-081,7671,7861,7621,774217,2001,774
2023-05-021,7571,7791,7471,776159,2001,776
2023-05-011,7651,7691,7481,762136,5001,762
2023-04-281,7541,7601,7381,757232,8001,757
2023-04-271,7101,7271,6961,725280,4001,725
2023-04-261,7221,7391,7091,720165,7001,720
2023-04-251,7551,7651,7351,740128,8001,740
2023-04-241,7281,7541,7201,744175,5001,744
2023-04-211,7211,7301,7151,719137,2001,719
2023-04-201,7161,7281,7101,724153,1001,724
2023-04-191,7581,7581,7291,737169,9001,737
2023-04-181,7661,7731,7491,758151,4001,758
2023-04-171,7711,7711,7461,756139,5001,756
2023-04-141,7731,7811,7631,770196,4001,770
2023-04-131,7601,7661,7421,761170,2001,761
2023-04-121,7791,7801,7591,762157,3001,762
2023-04-111,7791,7931,7661,779124,0001,779
2023-04-101,7981,8011,7581,769179,3001,769
2023-04-071,7731,7931,7721,782239,9001,782
2023-04-061,7851,7851,7541,779240,2001,779
2023-04-051,8501,8591,8071,818222,7001,818
2023-04-041,8981,8981,8491,860144,6001,860
2023-04-031,9301,9341,8971,898160,3001,898
2023-03-311,8811,9131,8791,895230,8001,895
2023-03-301,8511,8771,8331,863251,2001,863
2023-03-291,8601,8781,8451,874179,0001,874
2023-03-281,8641,8721,8281,840177,8001,840
2023-03-271,8381,8421,8281,838146,7001,838
2023-03-241,8001,8291,7771,820236,5001,820
2023-03-231,7581,8191,7271,816295,1001,816
2023-03-221,8391,8421,7971,798167,5001,798
2023-03-201,8121,8361,7961,801192,2001,801
2023-03-171,8731,8781,8141,836170,4001,836
2023-03-161,8241,8651,8151,849211,7001,849
2023-03-151,8691,8901,8571,883121,4001,883
2023-03-141,8981,8981,8281,842292,8001,842
2023-03-131,9221,9361,8891,934178,8001,934
2023-03-101,9571,9801,9461,962125,0001,962
2023-03-092,0062,0281,9972,00496,8002,004
2023-03-082,0202,0201,9901,997139,2001,997
2023-03-071,9482,0391,9402,033413,8002,033
2023-03-061,9391,9401,9131,935119,8001,935
2023-03-031,9271,9431,9211,927147,5001,927
2023-03-021,8961,9041,8731,87975,9001,879
2023-03-011,8911,9031,8841,88959,4001,889
2023-02-281,8981,9191,8811,898113,9001,898
2023-02-271,8541,8931,8491,892114,0001,892
2023-02-241,8541,8631,8421,85587,9001,855
2023-02-221,8891,8911,8411,848120,7001,848
2023-02-211,9011,9231,8911,91058,9001,910
2023-02-201,9311,9311,8901,90380,1001,903
2023-02-171,8961,9231,8961,92176,6001,921
2023-02-161,9091,9241,8941,916156,5001,916
2023-02-151,8951,9011,8811,895103,8001,895
2023-02-141,8711,8881,8581,88199,1001,881
2023-02-131,8701,8751,8291,847112,5001,847
2023-02-101,8871,9031,8701,876133,4001,876
2023-02-091,8561,8821,8451,882138,3001,882
2023-02-081,8581,8581,8371,851116,2001,851
2023-02-071,8441,8711,8291,836198,4001,836
2023-02-061,8061,8551,7591,809267,8001,809
2023-02-031,8201,8341,8021,817149,8001,817
2023-02-021,8311,8411,8071,838172,7001,838
2023-02-011,8311,8421,8191,834141,0001,834
2023-01-311,8111,8301,8071,823104,7001,823
2023-01-301,8001,8181,7821,81899,3001,818
2023-01-271,7821,8061,7821,80685,0001,806
2023-01-261,8091,8091,7811,79282,9001,792
2023-01-251,7731,8281,7621,818306,0001,818
2023-01-241,7771,7871,7681,77894,7001,778
2023-01-231,7611,7621,7461,75768,8001,757
2023-01-201,7351,7621,7171,75668,1001,756
2023-01-191,7481,7531,7241,72581,9001,725
2023-01-181,7291,7621,7121,748108,3001,748
2023-01-171,7201,7381,7201,72471,2001,724
2023-01-161,7321,7351,7131,71892,1001,718
2023-01-131,7551,7741,7371,740100,1001,740
2023-01-121,7571,7651,7431,74778,5001,747
2023-01-111,7511,7781,7391,761102,2001,761
2023-01-101,7491,7631,7381,73876,6001,738
2023-01-061,6921,7431,6891,734128,5001,734
2023-01-051,7141,7361,6931,705140,0001,705
2023-01-041,7901,7901,7141,714169,5001,714

分割・併合履歴 : [2017-09-27]1株→0.1株 [1984-04-25]1株→1.05株