5805 SWCC(株) の時系列データ [1989年度]

日付始値高値安値終値出来高調整後終値
1989-12-291,2901,2901,2501,260376,00012,600
1989-12-281,2901,3101,2701,290562,00012,900
1989-12-271,3001,3001,2801,290514,00012,900
1989-12-261,2901,3001,2701,300278,00013,000
1989-12-251,2701,2801,2601,280252,00012,800
1989-12-221,2801,2901,2601,270180,00012,700
1989-12-211,2901,2901,2601,260474,00012,600
1989-12-201,2601,2801,2501,280418,00012,800
1989-12-191,2601,2901,2601,290299,00012,900
1989-12-181,2701,2901,2601,290238,00012,900
1989-12-151,2901,2901,2601,290237,00012,900
1989-12-141,2901,2901,2601,290608,00012,900
1989-12-131,2801,2801,2701,280174,00012,800
1989-12-121,2801,2801,2601,280244,00012,800
1989-12-111,2901,2901,2601,260347,00012,600
1989-12-081,2801,2901,2501,280755,00012,800
1989-12-071,2701,2901,2601,290331,00012,900
1989-12-061,2601,2801,2501,270518,00012,700
1989-12-051,2901,2901,2601,290720,00012,900
1989-12-041,2401,2901,2301,2901,170,00012,900
1989-12-011,2301,2501,2301,240541,00012,400
1989-11-301,2401,2401,2201,220560,00012,200
1989-11-291,2501,2501,2201,220524,00012,200
1989-11-281,2701,2701,2401,240428,00012,400
1989-11-271,2301,2601,2301,250156,00012,500
1989-11-241,2201,2501,2101,220546,00012,200
1989-11-221,2401,2401,2101,210335,00012,100
1989-11-211,2001,2401,1901,240365,00012,400
1989-11-201,2001,2101,1901,190194,00011,900
1989-11-171,2001,2101,1801,200554,00012,000
1989-11-161,2001,2101,1901,200336,00012,000
1989-11-151,2101,2201,2001,200555,00012,000
1989-11-141,2001,2201,2001,200628,00012,000
1989-11-131,2201,2301,2001,220321,00012,200
1989-11-101,2101,2701,2001,220484,00012,200
1989-11-091,1901,2201,1801,200486,00012,000
1989-11-081,2001,2201,1901,190727,00011,900
1989-11-071,2301,2401,1901,220325,00012,200
1989-11-061,2601,2601,2401,250202,00012,500
1989-11-021,2601,2601,2301,250379,00012,500
1989-11-011,2501,2601,2301,260457,00012,600
1989-10-311,2401,2601,2401,240214,00012,400
1989-10-301,2501,2601,2401,240390,00012,400
1989-10-271,2501,2601,2301,260551,00012,600
1989-10-261,2401,2601,2201,240370,00012,400
1989-10-251,2301,2401,2001,230297,00012,300
1989-10-241,2401,2501,2301,230419,00012,300
1989-10-231,2201,2301,1901,230520,00012,300
1989-10-201,2001,2201,1901,200419,00012,000
1989-10-191,1801,2201,1701,180441,00011,800
1989-10-181,1601,2001,1601,180472,00011,800
1989-10-171,1601,1901,1501,160388,00011,600
1989-10-161,1601,1701,1401,140362,00011,400
1989-10-131,2001,2001,1701,180211,00011,800
1989-10-121,1901,2301,1801,180192,00011,800
1989-10-111,1901,2001,1701,190290,00011,900
1989-10-091,2201,2201,1801,180466,00011,800
1989-10-061,2301,2301,2001,220317,00012,200
1989-10-051,2301,2501,2201,250157,00012,500
1989-10-041,2601,2601,2301,240413,00012,400
1989-10-031,2401,2701,2401,250727,00012,500
1989-10-021,2701,2801,2501,260310,00012,600
1989-09-291,2701,3001,2701,270500,00012,700
1989-09-281,2801,2901,2601,270660,00012,700
1989-09-271,2601,2801,2401,2801,067,00012,800
1989-09-261,3101,3101,2701,270355,00012,700
1989-09-251,2901,3201,2901,300314,00013,000
1989-09-221,2901,3001,2601,270393,00012,700
1989-09-211,2701,2901,2301,290585,00012,900
1989-09-201,2901,3001,2301,260374,00012,600
1989-09-191,2501,2801,2501,270253,00012,700
1989-09-181,2401,2501,2401,240178,00012,400
1989-09-141,2301,2501,2201,230425,00012,300
1989-09-131,2501,2501,2201,230250,00012,300
1989-09-121,2401,2601,2201,240231,00012,400
1989-09-111,2301,2501,2301,24084,00012,400
1989-09-081,2701,2701,2301,230441,00012,300
1989-09-071,2601,2701,2301,250186,00012,500
1989-09-061,2901,2901,2301,260273,00012,600
1989-09-051,2801,3101,2801,280135,00012,800
1989-09-041,2801,2801,2601,280192,00012,800
1989-09-011,2601,2701,2501,260301,00012,600
1989-08-311,3101,3101,2501,270405,00012,700
1989-08-301,3201,3301,3001,300328,00013,000
1989-08-291,3601,3601,3201,330265,00013,300
1989-08-281,3501,3701,3301,340233,00013,400
1989-08-251,3501,3801,3501,370214,00013,700
1989-08-241,3501,3601,3401,360402,00013,600
1989-08-231,3701,3901,3401,340609,00013,400
1989-08-221,3801,4001,3701,390390,00013,900
1989-08-211,4101,4201,3901,390541,00013,900
1989-08-181,4101,4301,4001,410400,00014,100
1989-08-171,4201,4201,4001,420214,00014,200
1989-08-161,4201,4301,4001,420320,00014,200
1989-08-151,4201,4201,4001,420292,00014,200
1989-08-141,4101,4201,4001,420307,00014,200
1989-08-111,4301,4301,3901,400515,00014,000
1989-08-101,4801,4801,4001,410838,00014,100
1989-08-091,4601,4801,4301,480555,00014,800
1989-08-081,4201,4701,4201,470351,00014,700
1989-08-071,4301,4401,4201,420293,00014,200
1989-08-041,4401,4601,4401,440231,00014,400
1989-08-031,4501,4601,4401,460367,00014,600
1989-08-021,4901,4901,4401,4401,426,00014,400
1989-08-011,5101,5201,4701,470800,00014,700
1989-07-311,4801,4901,4701,490574,00014,900
1989-07-281,5001,5201,4701,4801,064,00014,800
1989-07-271,5301,5301,4901,5002,433,00015,000
1989-07-261,5101,5201,4701,5003,573,00015,000
1989-07-251,5201,5501,4801,4908,286,00014,900
1989-07-241,4701,5201,4601,5206,812,00015,200
1989-07-211,4601,4801,4501,4703,086,00014,700
1989-07-201,4501,4801,4301,4707,315,00014,700
1989-07-191,4001,4601,3901,4302,304,00014,300
1989-07-181,4001,4101,3901,390358,00013,900
1989-07-171,3801,4001,3701,400220,00014,000
1989-07-141,4101,4101,3701,380769,00013,800
1989-07-131,3901,4201,3801,410678,00014,100
1989-07-121,3901,4001,3801,390667,00013,900
1989-07-111,4101,4101,3801,390715,00013,900
1989-07-101,4101,4201,3901,410952,00014,100
1989-07-071,4001,4201,3901,410942,00014,100
1989-07-061,4301,4401,4001,4001,316,00014,000
1989-07-051,3901,4401,3801,4301,763,00014,300
1989-07-041,4001,4101,3801,400831,00014,000
1989-07-031,3701,4101,3601,3901,063,00013,900
1989-06-301,3901,4201,3801,3901,229,00013,900
1989-06-291,4301,4301,3901,4001,650,00014,000
1989-06-281,4301,4501,3901,43012,341,00014,300
1989-06-271,3801,4401,3701,42010,340,00014,200
1989-06-261,3901,4001,3601,3603,153,00013,600
1989-06-231,3701,4201,3601,37011,463,00013,700
1989-06-221,3401,3701,3301,3602,566,00013,600
1989-06-211,3501,3601,3201,3301,948,00013,300
1989-06-201,3601,4001,3501,35011,686,00013,500
1989-06-191,2901,3701,2901,3608,914,00013,600
1989-06-161,3101,3201,2701,300834,00013,000
1989-06-151,2901,3201,2701,3001,605,00013,000
1989-06-141,2701,2701,2401,270215,00012,700
1989-06-131,2801,2901,2501,250698,00012,500
1989-06-121,3001,3001,2501,270705,00012,700
1989-06-091,3201,3201,2801,300627,00013,000
1989-06-081,3201,3201,3001,310646,00013,100
1989-06-071,3301,3401,2801,3001,264,00013,000
1989-06-061,3301,3401,3001,3102,418,00013,100
1989-06-051,3601,3901,3001,34010,183,00013,400
1989-06-021,2901,3701,2401,3407,730,00013,400
1989-06-011,3101,3201,2501,2901,075,00012,900
1989-05-311,2701,3301,2601,3101,944,00013,100
1989-05-301,2801,2901,2701,270848,00012,700
1989-05-291,2901,2901,2701,280484,00012,800
1989-05-261,2901,2901,2701,280262,00012,800
1989-05-251,2701,2901,2601,270647,00012,700
1989-05-241,2601,2801,2501,250715,00012,500
1989-05-231,2801,2801,2301,250465,00012,500
1989-05-221,3101,3101,2901,300548,00013,000
1989-05-191,2601,3101,2601,3101,874,00013,100
1989-05-181,2701,2801,2501,270377,00012,700
1989-05-171,2301,2901,2201,2901,388,00012,900
1989-05-161,2301,2801,2301,250628,00012,500
1989-05-151,2101,2401,2001,220257,00012,200
1989-05-121,2401,2401,2101,210211,00012,100
1989-05-111,2501,2601,2301,240288,00012,400
1989-05-101,2401,2701,2401,250365,00012,500
1989-05-091,2701,2701,2501,260350,00012,600
1989-05-081,2901,2901,2601,260463,00012,600
1989-05-021,2801,2901,2601,270461,00012,700
1989-05-011,2801,3001,2801,280208,00012,800
1989-04-281,2901,3001,2701,300694,00013,000
1989-04-271,2701,2901,2601,290965,00012,900
1989-04-261,2401,2901,2201,270679,00012,700
1989-04-251,2301,2701,2001,240706,00012,400
1989-04-241,2301,2301,2101,230240,00012,300
1989-04-211,2301,2701,2101,230476,00012,300
1989-04-201,2901,3101,2301,230786,00012,300
1989-04-191,3101,3201,2901,310766,00013,100
1989-04-181,2901,3101,2601,2901,136,00012,900
1989-04-171,2901,3001,2601,270436,00012,700
1989-04-141,2801,3101,2701,270655,00012,700
1989-04-131,3201,3201,2801,300606,00013,000
1989-04-121,3301,3501,2901,3201,289,00013,200
1989-04-111,3301,3501,3101,350770,00013,500
1989-04-101,3801,3801,3301,3401,618,00013,400
1989-04-071,3101,4001,3101,38010,572,00013,800
1989-04-061,3401,3401,3001,3001,832,00013,000
1989-04-051,3501,3501,3101,3302,297,00013,300
1989-04-041,3501,3501,3001,3302,706,00013,300
1989-04-031,3101,3601,2701,3404,126,00013,400
1989-03-311,3201,3201,2901,2902,806,00012,900
1989-03-301,3201,3201,2901,3105,240,00013,100
1989-03-291,2601,2901,2401,2804,085,00012,800
1989-03-281,2301,2501,1801,2401,742,00012,400
1989-03-271,2101,2201,1901,2101,178,00012,100
1989-03-241,1701,2101,1601,2101,063,00012,100
1989-03-231,1701,1801,1501,160325,00011,600
1989-03-221,1701,1901,1301,170565,00011,700
1989-03-201,1801,1901,1701,170520,00011,700
1989-03-171,2101,2201,1901,200780,00012,000
1989-03-161,2301,2301,1701,1901,551,00011,900
1989-03-151,2201,2301,2001,2201,399,00012,200
1989-03-141,1801,2201,1801,210988,00012,100
1989-03-131,2001,2001,1601,180379,00011,800
1989-03-101,2001,2101,1701,180848,00011,800
1989-03-091,2301,2301,1801,200599,00012,000
1989-03-081,2601,2701,1901,2201,602,00012,200
1989-03-071,1601,2601,1501,2502,323,00012,500
1989-03-061,1901,2001,1501,180556,00011,800
1989-03-031,2001,2001,1601,1701,082,00011,700
1989-03-021,2001,2001,1601,1801,211,00011,800
1989-03-011,2001,2101,1601,1702,412,00011,700
1989-02-281,2301,2401,1501,1501,481,00011,500
1989-02-271,2301,2601,2201,2303,279,00012,300
1989-02-231,2701,3001,2501,25029,287,00012,500
1989-02-221,1201,2401,1201,24019,730,00012,400
1989-02-211,1201,1301,0701,1003,100,00011,000
1989-02-201,0801,1101,0801,100996,00011,000
1989-02-171,1101,1201,0701,0701,204,00010,700
1989-02-161,1401,1401,0901,1002,253,00011,000
1989-02-151,1401,1501,1001,1204,321,00011,200
1989-02-141,1401,1701,1101,13015,398,00011,300
1989-02-131,0101,1301,0101,0809,735,00010,800
1989-02-101,0501,0501,0101,0301,342,00010,300
1989-02-091,0301,0801,0301,0504,421,00010,500
1989-02-081,0401,0401,0201,0202,468,00010,200
1989-02-079761,000973994718,0009,940
1989-02-06980990977977316,0009,770
1989-02-03980990972990673,0009,900
1989-02-02980980960965377,0009,650
1989-02-01990990970970423,0009,700
1989-01-311,0001,000986986694,0009,860
1989-01-301,0101,010995995589,0009,950
1989-01-281,0001,0009931,000575,00010,000
1989-01-279909989719951,067,0009,950
1989-01-26995997980990362,0009,900
1989-01-25999999985990485,0009,900
1989-01-241,0101,0109909901,281,0009,900
1989-01-239651,0209659951,442,0009,950
1989-01-20967980956974428,0009,740
1989-01-19990995970980568,0009,800
1989-01-18961990956988814,0009,880
1989-01-17971980960970560,0009,700
1989-01-139609959559701,725,0009,700
1989-01-12966967953955369,0009,550
1989-01-119649669509601,259,0009,600
1989-01-10955969947964616,0009,640
1989-01-09935970935970839,0009,700
1989-01-06905940898930488,0009,300
1989-01-05908910898898397,0008,980
1989-01-04905910896898150,0008,980

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