5805 SWCC(株) の時系列データ [1985年度]

日付始値高値安値終値出来高調整後終値
1985-12-283873953813822,247,0003,820
1985-12-273763873763821,557,0003,820
1985-12-26374378368377786,0003,770
1985-12-25364371355365685,0003,650
1985-12-24355360350357239,0003,570
1985-12-23354360353356163,0003,560
1985-12-21348358348354195,0003,540
1985-12-20359360353353146,0003,530
1985-12-1935736135735781,0003,570
1985-12-18361365353362399,0003,620
1985-12-17361367361363179,0003,630
1985-12-16370374360369192,0003,690
1985-12-13371373370373304,0003,730
1985-12-12373377366375347,0003,750
1985-12-11380380366378673,0003,780
1985-12-10358378355377629,0003,770
1985-12-09363365360360138,0003,600
1985-12-07363368360361239,0003,610
1985-12-06367367360360254,0003,600
1985-12-05365366360366554,0003,660
1985-12-04358360352355334,0003,550
1985-12-03358360355360344,0003,600
1985-12-02355365355360349,0003,600
1985-11-30350363350359224,0003,590
1985-11-29348359343355516,0003,550
1985-11-28335350335339165,0003,390
1985-11-27330340330333179,0003,330
1985-11-26338340335340223,0003,400
1985-11-25338342337342146,0003,420
1985-11-22340353339345291,0003,450
1985-11-21339345338341267,0003,410
1985-11-20340343338338275,0003,380
1985-11-19340346338345177,0003,450
1985-11-18340350340347127,0003,470
1985-11-1633734133733958,0003,390
1985-11-15337342335342203,0003,420
1985-11-14339340333339268,0003,390
1985-11-13344345341342102,0003,420
1985-11-12349353341345178,0003,450
1985-11-11357357349349103,0003,490
1985-11-08353361347358256,0003,580
1985-11-07368369352363243,0003,630
1985-11-06369373365365533,0003,650
1985-11-05355367355365260,0003,650
1985-11-02347360347359302,0003,590
1985-11-01356359350359225,0003,590
1985-10-31352365345359272,0003,590
1985-10-3035936035535562,0003,550
1985-10-29361370351369451,0003,690
1985-10-28360372360371227,0003,710
1985-10-26351363351355230,0003,550
1985-10-25370372354355533,0003,550
1985-10-24366371364370341,0003,700
1985-10-23376376364371576,0003,710
1985-10-22368379366372421,0003,720
1985-10-21379379368368308,0003,680
1985-10-19378380373374664,0003,740
1985-10-183823913783801,526,0003,800
1985-10-173903903813861,063,0003,860
1985-10-164024023913917,717,0003,910
1985-10-153803943773923,515,0003,920
1985-10-143863893753751,597,0003,750
1985-10-113673933673837,805,0003,830
1985-10-093693733633691,356,0003,690
1985-10-083803803723733,334,0003,730
1985-10-073733813663805,972,0003,800
1985-10-053593793583793,491,0003,790
1985-10-043463503393451,667,0003,450
1985-10-033473503373411,191,0003,410
1985-10-023563583533571,105,0003,570
1985-10-013603613533602,322,0003,600
1985-09-303473653423611,934,0003,610
1985-09-28347349341348277,0003,480
1985-09-27334355333350956,0003,500
1985-09-26338340334334752,0003,340
1985-09-25342348335348332,0003,480
1985-09-24354355342350472,0003,500
1985-09-213503553483531,192,0003,530
1985-09-203383583333572,617,0003,570
1985-09-19320334320333486,0003,330
1985-09-18319319315318270,0003,180
1985-09-17322324318318227,0003,180
1985-09-13319321318320350,0003,200
1985-09-12322322318318138,0003,180
1985-09-11324324316317206,0003,170
1985-09-10320325316324156,0003,240
1985-09-09326329322322139,0003,220
1985-09-07320324315316111,0003,160
1985-09-06323329322322148,0003,220
1985-09-0532432432032489,0003,240
1985-09-04322325320324128,0003,240
1985-09-03316329315321301,0003,210
1985-09-0231331531131599,0003,150
1985-08-3131531531131140,0003,110
1985-08-30311312310310122,0003,100
1985-08-29313315311311107,0003,110
1985-08-28313315312313147,0003,130
1985-08-2731431531231293,0003,120
1985-08-2631131931131619,0003,160
1985-08-2431932031432076,0003,200
1985-08-23313320310320113,0003,200
1985-08-22315317312317100,0003,170
1985-08-21311312310312110,0003,120
1985-08-20315315312312118,0003,120
1985-08-19318318312313125,0003,130
1985-08-1731832031531678,0003,160
1985-08-16308320307310103,0003,100
1985-08-15311317310317167,0003,170
1985-08-14318319311311167,0003,110
1985-08-1331531631531540,0003,150
1985-08-1231131831031584,0003,150
1985-08-0931031531031043,0003,100
1985-08-0831031130830853,0003,080
1985-08-0731031430731284,0003,120
1985-08-0631531831031551,0003,150
1985-08-05314319314318115,0003,180
1985-08-0330631830631090,0003,100
1985-08-02319319311319140,0003,190
1985-08-01313319311318217,0003,180
1985-07-3131031531031375,0003,130
1985-07-30308312304304305,0003,040
1985-07-29310314305305173,0003,050
1985-07-2730531530530592,0003,050
1985-07-26308310298300753,0003,000
1985-07-25328328311318233,0003,180
1985-07-24327327323323341,0003,230
1985-07-23330330325327500,0003,270
1985-07-22333335330331167,0003,310
1985-07-20346348335335126,0003,350
1985-07-19345349333340249,0003,400
1985-07-18336350333350666,0003,500
1985-07-17337339333333129,0003,330
1985-07-16340345330333228,0003,330
1985-07-15327341327340397,0003,400
1985-07-12324325323325258,0003,250
1985-07-11329329324324551,0003,240
1985-07-10330332328329314,0003,290
1985-07-09330332328329282,0003,290
1985-07-08330335328328166,0003,280
1985-07-06334335330335277,0003,350
1985-07-05330337330333297,0003,330
1985-07-04345347338345222,0003,450
1985-07-03334349334348293,0003,480
1985-07-02340345336339123,0003,390
1985-07-01332346332340167,0003,400
1985-06-2933033233033157,0003,310
1985-06-2833334033133186,0003,310
1985-06-27340340328333194,0003,330
1985-06-26340344336337460,0003,370
1985-06-25330335328335130,0003,350
1985-06-2432733432732894,0003,280
1985-06-2233433432532674,0003,260
1985-06-21335335325325216,0003,250
1985-06-20331334326330301,0003,300
1985-06-19335342333333163,0003,330
1985-06-18341345341345269,0003,450
1985-06-17345347340344247,0003,440
1985-06-15330338330335198,0003,350
1985-06-14327330325330212,0003,300
1985-06-13326331326328131,0003,280
1985-06-12330334325325192,0003,250
1985-06-11330338330334102,0003,340
1985-06-1032933032733085,0003,300
1985-06-07330334324324209,0003,240
1985-06-06325339324326276,0003,260
1985-06-05327329325325285,0003,250
1985-06-04326330325326257,0003,260
1985-06-03335336323324226,0003,240
1985-06-01336339336336134,0003,360
1985-05-31350350345345303,0003,450
1985-05-30341344338340233,0003,400
1985-05-29353353341351401,0003,510
1985-05-28345357343353283,0003,530
1985-05-27346348340342172,0003,420
1985-05-25333336332332101,0003,320
1985-05-24335339331336266,0003,360
1985-05-23331340331340303,0003,400
1985-05-22335342331331196,0003,310
1985-05-21330335330330262,0003,300
1985-05-20330333326329219,0003,290
1985-05-18326330324328265,0003,280
1985-05-17331333330330456,0003,300
1985-05-16338340331332208,0003,320
1985-05-15340347340342150,0003,420
1985-05-14340347338340193,0003,400
1985-05-13341343338338209,0003,380
1985-05-10340344340343234,0003,430
1985-05-09350353342342233,0003,420
1985-05-08353355351351363,0003,510
1985-05-07350355350352188,0003,520
1985-05-04350353350351189,0003,510
1985-05-02351353348352275,0003,520
1985-05-01351353346346238,0003,460
1985-04-30346359345359143,0003,590
1985-04-27351355345346314,0003,460
1985-04-26359363358360669,0003,600
1985-04-25374374357365599,0003,650
1985-04-24353374353372833,0003,720
1985-04-23340359340358605,0003,580
1985-04-22338350338340642,0003,400
1985-04-20344350341343606,0003,430
1985-04-19342354340342702,0003,420
1985-04-18365366340352956,0003,520
1985-04-173553693513601,259,0003,600
1985-04-163753753353352,173,0003,350
1985-04-15383383377378581,0003,780
1985-04-123813863783821,546,0003,820
1985-04-114044043843851,908,0003,850
1985-04-103834043774012,654,0004,010
1985-04-093923953823821,296,0003,820
1985-04-084084093913911,343,0003,910
1985-04-063954093924081,804,0004,080
1985-04-054084143963996,386,0003,990
1985-04-0439741939140316,958,0004,030
1985-04-0336539636038712,695,0003,870
1985-04-023553683543621,947,0003,620
1985-04-013433563433531,492,0003,530
1985-03-30341345340341368,0003,410
1985-03-29340359340341942,0003,410
1985-03-28340345337338786,0003,380
1985-03-27342353342350915,0003,500
1985-03-26351353347347403,0003,470
1985-03-25365367351355702,0003,550
1985-03-233603693583601,284,0003,600
1985-03-223693723503602,998,0003,600
1985-03-203503653503652,725,0003,650
1985-03-193543553453451,699,0003,450
1985-03-183553673533581,947,0003,580
1985-03-163603633523553,756,0003,550
1985-03-1534537534236511,944,0003,650
1985-03-143463483383435,718,0003,430
1985-03-1335036234635410,139,0003,540
1985-03-123143163083161,461,0003,160
1985-03-11315319312316464,0003,160
1985-03-083093223053102,403,0003,100
1985-03-072963252963121,260,0003,120
1985-03-06293300293295264,0002,950
1985-03-05298304297297248,0002,970
1985-03-04305309301301289,0003,010
1985-03-02305307301301254,0003,010
1985-03-01300314300305941,0003,050
1985-02-28300302296300448,0003,000
1985-02-27280310280300257,0003,000
1985-02-2628128528128163,0002,810
1985-02-2528128128128172,0002,810
1985-02-2328028128028061,0002,800
1985-02-22282284280280163,0002,800
1985-02-2128628628228299,0002,820
1985-02-2028728728628750,0002,870
1985-02-1928929028728775,0002,870
1985-02-18288291287288122,0002,880
1985-02-1628729028528687,0002,860
1985-02-1528829028628753,0002,870
1985-02-1428628928528680,0002,860
1985-02-1328528728528682,0002,860
1985-02-1228729028628681,0002,860
1985-02-08289290287287140,0002,870
1985-02-07289290289290119,0002,900
1985-02-06291291289289111,0002,890
1985-02-0529529528928994,0002,890
1985-02-0428929528929593,0002,950
1985-02-0229029528929344,0002,930
1985-02-01291295287288268,0002,880
1985-01-3129029829029170,0002,910
1985-01-30290290289290117,0002,900
1985-01-29289291288288137,0002,880
1985-01-28293300288291181,0002,910
1985-01-26296298288288134,0002,880
1985-01-25297300296300146,0003,000
1985-01-24298300296296160,0002,960
1985-01-23300300296298135,0002,980
1985-01-22303305298300204,0003,000
1985-01-21295300295297115,0002,970
1985-01-19298300291295284,0002,950
1985-01-18301303299299193,0002,990
1985-01-17300303297301184,0003,010
1985-01-16296304296304123,0003,040
1985-01-14298300295296137,0002,960
1985-01-11301303298298232,0002,980
1985-01-10302306302302178,0003,020
1985-01-09300308300301219,0003,010
1985-01-0829930029729782,0002,970
1985-01-0729730029729858,0002,980
1985-01-0530030429729759,0002,970
1985-01-0429529929529962,0002,990

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