1. HOME >
  2. 株価時系列 >
  3. 5805 >
  4. 1987年

5805 SWCC(株) の時系列データ [1987年度]

日付始値高値安値終値出来高調整後終値
1987-12-28605610585605174,0006,050
1987-12-2662663060060591,0006,050
1987-12-25640640621623113,0006,230
1987-12-24652652640645270,0006,450
1987-12-23651651639642120,0006,420
1987-12-22670670651651591,0006,510
1987-12-21665669655664117,0006,640
1987-12-18665665651664176,0006,640
1987-12-17669670650666278,0006,660
1987-12-16670679650660336,0006,600
1987-12-15679679663670285,0006,700
1987-12-14684688672678612,0006,780
1987-12-116426856426701,328,0006,700
1987-12-10642645640641249,0006,410
1987-12-09650650630639445,0006,390
1987-12-08639639628634107,0006,340
1987-12-07629635629629110,0006,290
1987-12-0562563062563090,0006,300
1987-12-04633633621621171,0006,210
1987-12-03630630622623116,0006,230
1987-12-02622630621629143,0006,290
1987-12-01620622618620258,0006,200
1987-11-30625625620620153,0006,200
1987-11-2863163362562524,0006,250
1987-11-27634639625629125,0006,290
1987-11-26630639630634155,0006,340
1987-11-25620629620623273,0006,230
1987-11-2462062061062084,0006,200
1987-11-2060561060061094,0006,100
1987-11-19618618605605112,0006,050
1987-11-18585618585618133,0006,180
1987-11-17614618605605215,0006,050
1987-11-16620621606606178,0006,060
1987-11-13601619594605531,0006,050
1987-11-12588597565579356,0005,790
1987-11-11596600561575148,0005,750
1987-11-10617620595599152,0005,990
1987-11-0962062361661784,0006,170
1987-11-07620625610623119,0006,230
1987-11-06622630612620358,0006,200
1987-11-05650650620620154,0006,200
1987-11-04648654638654127,0006,540
1987-11-02631643626643185,0006,430
1987-10-31631640630631252,0006,310
1987-10-30650650626626600,0006,260
1987-10-29650650620620266,0006,200
1987-10-28680680628640267,0006,400
1987-10-27630670620670372,0006,700
1987-10-26664664614640228,0006,400
1987-10-24667680666674218,0006,740
1987-10-23661679656666472,0006,660
1987-10-22715717685691618,0006,910
1987-10-21680680651670784,0006,700
1987-10-20620620620620229,0006,200
1987-10-19717727717720409,0007,200
1987-10-16749757745750667,0007,500
1987-10-157407707327591,784,0007,590
1987-10-147627757447553,821,0007,550
1987-10-137257637257631,660,0007,630
1987-10-12724735722728471,0007,280
1987-10-09731735721725456,0007,250
1987-10-08718740718727496,0007,270
1987-10-07720730716716604,0007,160
1987-10-06740742730730986,0007,300
1987-10-05720735720730283,0007,300
1987-10-03716726716725290,0007,250
1987-10-02730730720720398,0007,200
1987-10-017407487177171,482,0007,170
1987-09-30740740730738507,0007,380
1987-09-297507507327391,390,0007,390
1987-09-28720729715727741,0007,270
1987-09-26712725710710891,0007,100
1987-09-25687719686708939,0007,080
1987-09-24710714695697976,0006,970
1987-09-22702710695710514,0007,100
1987-09-21710710701701460,0007,010
1987-09-18708709700702810,0007,020
1987-09-17710710700710505,0007,100
1987-09-16708710704710371,0007,100
1987-09-14700717700702496,0007,020
1987-09-11705710690691278,0006,910
1987-09-10705705701701229,0007,010
1987-09-09715720691695924,0006,950
1987-09-08691714691706664,0007,060
1987-09-07720723690695650,0006,950
1987-09-05749749700710887,0007,100
1987-09-046877506877457,534,0007,450
1987-09-03687705683683620,0006,830
1987-09-02700715690697383,0006,970
1987-09-01720728705705551,0007,050
1987-08-317357447157291,135,0007,290
1987-08-297297497207332,671,0007,330
1987-08-286767216767202,758,0007,200
1987-08-27671680670680278,0006,800
1987-08-26674674666666287,0006,660
1987-08-25675680665666182,0006,660
1987-08-24683690670677178,0006,770
1987-08-22695695678688287,0006,880
1987-08-216847006846901,298,0006,900
1987-08-206506846506791,467,0006,790
1987-08-19659663641650845,0006,500
1987-08-18670680660668547,0006,680
1987-08-17655665650665359,0006,650
1987-08-14660660651652292,0006,520
1987-08-13666666641659258,0006,590
1987-08-12649672639666853,0006,660
1987-08-11645647636636259,0006,360
1987-08-1063964063564040,0006,400
1987-08-07630640620630426,0006,300
1987-08-06621635615621269,0006,210
1987-08-05616625610611126,0006,110
1987-08-04630630616616183,0006,160
1987-08-03640645630630169,0006,300
1987-08-01646650636642167,0006,420
1987-07-31645645626626295,0006,260
1987-07-30631645630640305,0006,400
1987-07-29650650625629948,0006,290
1987-07-28601645599630735,0006,300
1987-07-27610619599599187,0005,990
1987-07-25620620600605115,0006,050
1987-07-24573615573615244,0006,150
1987-07-23561580545570279,0005,700
1987-07-22588588565565197,0005,650
1987-07-21589595565588598,0005,880
1987-07-20611615590599187,0005,990
1987-07-17625626610610199,0006,100
1987-07-16617629615625141,0006,250
1987-07-15621630615617111,0006,170
1987-07-14623634623631110,0006,310
1987-07-13629640621622151,0006,220
1987-07-10610620605620345,0006,200
1987-07-09611620603615496,0006,150
1987-07-08625630610610401,0006,100
1987-07-07640640620625173,0006,250
1987-07-06640650635640174,0006,400
1987-07-04635650635650117,0006,500
1987-07-03630642630637536,0006,370
1987-07-02630635610630797,0006,300
1987-07-01648648611630639,0006,300
1987-06-30651659640642263,0006,420
1987-06-29658660650650146,0006,500
1987-06-2765566065465598,0006,550
1987-06-26668668652653357,0006,530
1987-06-25663670648648505,0006,480
1987-06-24670670660662145,0006,620
1987-06-23670675656660309,0006,600
1987-06-22680690675675202,0006,750
1987-06-196896906766761,021,0006,760
1987-06-18680690661670463,0006,700
1987-06-17690695681690355,0006,900
1987-06-16690690671685248,0006,850
1987-06-15682690678680324,0006,800
1987-06-12681690678678349,0006,780
1987-06-11685690678678516,0006,780
1987-06-10691694685690245,0006,900
1987-06-09699701690690228,0006,900
1987-06-08700709699700526,0007,000
1987-06-06701710695710559,0007,100
1987-06-05700704685695554,0006,950
1987-06-04708718703710425,0007,100
1987-06-03700719700718796,0007,180
1987-06-02695705692700689,0007,000
1987-06-01699709692698306,0006,980
1987-05-30693703690703190,0007,030
1987-05-29716716697703542,0007,030
1987-05-28700708696696576,0006,960
1987-05-27726730690700558,0007,000
1987-05-26701726700726675,0007,260
1987-05-25706707698700245,0007,000
1987-05-23695700690700758,0007,000
1987-05-22700700690695408,0006,950
1987-05-21694700684690413,0006,900
1987-05-20690699670684840,0006,840
1987-05-19714740713718697,0007,180
1987-05-18731739712724439,0007,240
1987-05-157597677267501,432,0007,500
1987-05-147577777407699,555,0007,690
1987-05-137127507127472,346,0007,470
1987-05-12735739716717471,0007,170
1987-05-11740740723725565,0007,250
1987-05-087297407147301,516,0007,300
1987-05-077407447207261,462,0007,260
1987-05-067557557057401,005,0007,400
1987-05-027557557357481,580,0007,480
1987-05-0176077575075414,920,0007,540
1987-04-307187526947504,782,0007,500
1987-04-286666906356881,067,0006,880
1987-04-27695700665665807,0006,650
1987-04-25695710687687622,0006,870
1987-04-24704704687687771,0006,870
1987-04-237157256857101,138,0007,100
1987-04-226817396807253,891,0007,250
1987-04-21692694685685773,0006,850
1987-04-20700710693693931,0006,930
1987-04-177167247027021,008,0007,020
1987-04-167307407127252,240,0007,250
1987-04-157427487067348,683,0007,340
1987-04-1470575270075213,063,0007,520
1987-04-13670700660700981,0007,000
1987-04-106416906416751,750,0006,750
1987-04-097007106716711,137,0006,710
1987-04-086977176917103,556,0007,100
1987-04-0772073870171714,933,0007,170
1987-04-066696706506702,345,0006,700
1987-04-046856896616753,857,0006,750
1987-04-0364570064068030,999,0006,800
1987-04-02575580570575617,0005,750
1987-04-015815895605652,013,0005,650
1987-03-315705955705753,226,0005,750
1987-03-305796055415909,526,0005,900
1987-03-285695805505742,748,0005,740
1987-03-275405815405795,352,0005,790
1987-03-265355895355502,691,0005,500
1987-03-255415505325351,687,0005,350
1987-03-245895905515693,248,0005,690
1987-03-235505955505728,319,0005,720
1987-03-205205455205435,045,0005,430
1987-03-195225405155305,324,0005,300
1987-03-184905254855053,483,0005,050
1987-03-17492496475475738,0004,750
1987-03-165205274924923,161,0004,920
1987-03-134805104765003,634,0005,000
1987-03-12442455440454304,0004,540
1987-03-11439445437442490,0004,420
1987-03-10440445437443227,0004,430
1987-03-09435443435440154,0004,400
1987-03-07436440435436118,0004,360
1987-03-06436445436445249,0004,450
1987-03-05451452441441227,0004,410
1987-03-04460460451451180,0004,510
1987-03-03450466450455341,0004,550
1987-03-02443450443450377,0004,500
1987-02-28435440435440368,0004,400
1987-02-27433444433435317,0004,350
1987-02-26450455441441355,0004,410
1987-02-25451451444450305,0004,500
1987-02-24452455448450365,0004,500
1987-02-23460464451452455,0004,520
1987-02-20465469460469212,0004,690
1987-02-19469470460470494,0004,700
1987-02-18480480465465468,0004,650
1987-02-17460480457480466,0004,800
1987-02-16461465452460478,0004,600
1987-02-13475476460460786,0004,600
1987-02-12486490470475842,0004,750
1987-02-104914954864891,125,0004,890
1987-02-095095104904922,163,0004,920
1987-02-074935074855075,164,0005,070
1987-02-064694894684883,807,0004,880
1987-02-05466468460465895,0004,650
1987-02-04469470461461963,0004,610
1987-02-034664714654681,274,0004,680
1987-02-024684684604601,004,0004,600
1987-01-31465474459459829,0004,590
1987-01-304704744554593,249,0004,590
1987-01-294514654514652,544,0004,650
1987-01-284524534434461,250,0004,460
1987-01-27440450440447739,0004,470
1987-01-26434445434443251,0004,430
1987-01-24426434425429308,0004,290
1987-01-23425425420425332,0004,250
1987-01-22425425421421190,0004,210
1987-01-21430434423423526,0004,230
1987-01-20425434425425147,0004,250
1987-01-19415430415430214,0004,300
1987-01-16413421413415362,0004,150
1987-01-14405413405405449,0004,050
1987-01-13420425410410297,0004,100
1987-01-12421430421423130,0004,230
1987-01-09429429420424266,0004,240
1987-01-08432438428429296,0004,290
1987-01-07435440432435432,0004,350
1987-01-06425440425440223,0004,400
1987-01-05425430425429202,0004,290

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