5805 SWCC(株) の時系列データ [1990年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1990-12-28 | 707 | 711 | 705 | 706 | 152,000 | 7,060 |
| 1990-12-27 | 718 | 719 | 707 | 707 | 321,000 | 7,070 |
| 1990-12-26 | 710 | 711 | 691 | 701 | 296,000 | 7,010 |
| 1990-12-25 | 681 | 700 | 681 | 681 | 184,000 | 6,810 |
| 1990-12-21 | 690 | 700 | 690 | 690 | 257,000 | 6,900 |
| 1990-12-20 | 727 | 727 | 700 | 710 | 366,000 | 7,100 |
| 1990-12-19 | 730 | 732 | 711 | 719 | 725,000 | 7,190 |
| 1990-12-18 | 703 | 715 | 702 | 714 | 265,000 | 7,140 |
| 1990-12-17 | 700 | 718 | 700 | 702 | 103,000 | 7,020 |
| 1990-12-14 | 718 | 730 | 715 | 720 | 1,642,000 | 7,200 |
| 1990-12-13 | 716 | 738 | 716 | 738 | 618,000 | 7,380 |
| 1990-12-12 | 724 | 734 | 701 | 710 | 675,000 | 7,100 |
| 1990-12-11 | 688 | 720 | 680 | 720 | 1,036,000 | 7,200 |
| 1990-12-10 | 675 | 690 | 655 | 690 | 233,000 | 6,900 |
| 1990-12-07 | 640 | 674 | 640 | 674 | 351,000 | 6,740 |
| 1990-12-06 | 622 | 634 | 616 | 624 | 237,000 | 6,240 |
| 1990-12-05 | 620 | 630 | 598 | 612 | 223,000 | 6,120 |
| 1990-12-04 | 638 | 638 | 610 | 610 | 186,000 | 6,100 |
| 1990-12-03 | 638 | 645 | 628 | 628 | 156,000 | 6,280 |
| 1990-11-30 | 610 | 630 | 598 | 598 | 327,000 | 5,980 |
| 1990-11-29 | 633 | 645 | 620 | 640 | 196,000 | 6,400 |
| 1990-11-28 | 694 | 694 | 651 | 651 | 170,000 | 6,510 |
| 1990-11-27 | 688 | 690 | 675 | 675 | 125,000 | 6,750 |
| 1990-11-26 | 698 | 698 | 685 | 695 | 146,000 | 6,950 |
| 1990-11-22 | 664 | 678 | 655 | 678 | 302,000 | 6,780 |
| 1990-11-21 | 660 | 680 | 660 | 680 | 105,000 | 6,800 |
| 1990-11-20 | 700 | 700 | 680 | 695 | 64,000 | 6,950 |
| 1990-11-19 | 671 | 695 | 661 | 695 | 141,000 | 6,950 |
| 1990-11-16 | 666 | 685 | 655 | 679 | 197,000 | 6,790 |
| 1990-11-15 | 700 | 720 | 690 | 696 | 348,000 | 6,960 |
| 1990-11-14 | 690 | 700 | 680 | 700 | 272,000 | 7,000 |
| 1990-11-13 | 692 | 700 | 684 | 700 | 213,000 | 7,000 |
| 1990-11-09 | 650 | 674 | 640 | 673 | 264,000 | 6,730 |
| 1990-11-08 | 651 | 671 | 650 | 671 | 141,000 | 6,710 |
| 1990-11-07 | 680 | 690 | 661 | 671 | 163,000 | 6,710 |
| 1990-11-06 | 720 | 720 | 680 | 683 | 191,000 | 6,830 |
| 1990-11-05 | 719 | 723 | 702 | 702 | 87,000 | 7,020 |
| 1990-11-02 | 682 | 700 | 670 | 699 | 233,000 | 6,990 |
| 1990-11-01 | 730 | 731 | 690 | 690 | 595,000 | 6,900 |
| 1990-10-31 | 730 | 739 | 711 | 720 | 590,000 | 7,200 |
| 1990-10-30 | 710 | 721 | 700 | 700 | 240,000 | 7,000 |
| 1990-10-29 | 701 | 710 | 692 | 698 | 346,000 | 6,980 |
| 1990-10-26 | 710 | 712 | 690 | 700 | 237,000 | 7,000 |
| 1990-10-25 | 700 | 719 | 700 | 717 | 279,000 | 7,170 |
| 1990-10-24 | 695 | 705 | 681 | 700 | 351,000 | 7,000 |
| 1990-10-23 | 710 | 710 | 696 | 708 | 288,000 | 7,080 |
| 1990-10-22 | 703 | 708 | 695 | 701 | 206,000 | 7,010 |
| 1990-10-19 | 685 | 708 | 685 | 693 | 414,000 | 6,930 |
| 1990-10-18 | 680 | 690 | 670 | 680 | 232,000 | 6,800 |
| 1990-10-17 | 695 | 695 | 667 | 670 | 194,000 | 6,700 |
| 1990-10-16 | 670 | 680 | 660 | 680 | 388,000 | 6,800 |
| 1990-10-15 | 640 | 650 | 620 | 650 | 198,000 | 6,500 |
| 1990-10-12 | 609 | 629 | 609 | 620 | 109,000 | 6,200 |
| 1990-10-11 | 630 | 650 | 620 | 650 | 145,000 | 6,500 |
| 1990-10-09 | 689 | 689 | 646 | 660 | 202,000 | 6,600 |
| 1990-10-08 | 657 | 680 | 645 | 660 | 270,000 | 6,600 |
| 1990-10-05 | 641 | 660 | 625 | 654 | 340,000 | 6,540 |
| 1990-10-04 | 625 | 650 | 622 | 650 | 209,000 | 6,500 |
| 1990-10-03 | 619 | 670 | 609 | 655 | 654,000 | 6,550 |
| 1990-10-02 | 621 | 621 | 621 | 621 | 389,000 | 6,210 |
| 1990-10-01 | 522 | 541 | 480 | 521 | 774,000 | 5,210 |
| 1990-09-28 | 580 | 599 | 513 | 514 | 492,000 | 5,140 |
| 1990-09-27 | 598 | 616 | 570 | 610 | 247,000 | 6,100 |
| 1990-09-26 | 675 | 675 | 616 | 618 | 212,000 | 6,180 |
| 1990-09-25 | 667 | 680 | 667 | 677 | 149,000 | 6,770 |
| 1990-09-21 | 670 | 700 | 670 | 690 | 302,000 | 6,900 |
| 1990-09-20 | 700 | 709 | 670 | 700 | 245,000 | 7,000 |
| 1990-09-19 | 690 | 710 | 680 | 680 | 125,000 | 6,800 |
| 1990-09-18 | 670 | 700 | 670 | 700 | 207,000 | 7,000 |
| 1990-09-17 | 724 | 724 | 698 | 722 | 149,000 | 7,220 |
| 1990-09-14 | 712 | 736 | 712 | 734 | 877,000 | 7,340 |
| 1990-09-13 | 735 | 742 | 720 | 732 | 412,000 | 7,320 |
| 1990-09-12 | 695 | 735 | 666 | 735 | 453,000 | 7,350 |
| 1990-09-11 | 730 | 730 | 680 | 695 | 212,000 | 6,950 |
| 1990-09-10 | 679 | 720 | 670 | 720 | 215,000 | 7,200 |
| 1990-09-07 | 660 | 671 | 641 | 659 | 371,000 | 6,590 |
| 1990-09-06 | 660 | 660 | 650 | 650 | 277,000 | 6,500 |
| 1990-09-05 | 691 | 691 | 650 | 650 | 286,000 | 6,500 |
| 1990-09-04 | 690 | 700 | 681 | 681 | 140,000 | 6,810 |
| 1990-09-03 | 730 | 741 | 686 | 686 | 183,000 | 6,860 |
| 1990-08-31 | 716 | 739 | 715 | 720 | 230,000 | 7,200 |
| 1990-08-30 | 670 | 708 | 661 | 708 | 268,000 | 7,080 |
| 1990-08-29 | 685 | 699 | 660 | 660 | 288,000 | 6,600 |
| 1990-08-28 | 701 | 701 | 680 | 681 | 360,000 | 6,810 |
| 1990-08-27 | 660 | 685 | 645 | 681 | 193,000 | 6,810 |
| 1990-08-24 | 641 | 671 | 640 | 655 | 270,000 | 6,550 |
| 1990-08-23 | 670 | 680 | 645 | 651 | 437,000 | 6,510 |
| 1990-08-22 | 722 | 722 | 675 | 696 | 482,000 | 6,960 |
| 1990-08-21 | 763 | 775 | 746 | 773 | 181,000 | 7,730 |
| 1990-08-20 | 754 | 775 | 740 | 753 | 140,000 | 7,530 |
| 1990-08-17 | 765 | 781 | 748 | 755 | 167,000 | 7,550 |
| 1990-08-16 | 796 | 800 | 784 | 785 | 128,000 | 7,850 |
| 1990-08-15 | 808 | 835 | 800 | 825 | 267,000 | 8,250 |
| 1990-08-14 | 769 | 788 | 735 | 788 | 115,000 | 7,880 |
| 1990-08-13 | 750 | 760 | 725 | 760 | 229,000 | 7,600 |
| 1990-08-10 | 783 | 800 | 750 | 760 | 264,000 | 7,600 |
| 1990-08-09 | 830 | 830 | 762 | 773 | 234,000 | 7,730 |
| 1990-08-08 | 797 | 820 | 770 | 820 | 231,000 | 8,200 |
| 1990-08-07 | 772 | 794 | 760 | 769 | 332,000 | 7,690 |
| 1990-08-06 | 855 | 855 | 795 | 802 | 234,000 | 8,020 |
| 1990-08-03 | 848 | 878 | 848 | 858 | 170,000 | 8,580 |
| 1990-08-02 | 900 | 905 | 875 | 877 | 263,000 | 8,770 |
| 1990-08-01 | 930 | 939 | 885 | 885 | 188,000 | 8,850 |
| 1990-07-31 | 900 | 939 | 900 | 939 | 150,000 | 9,390 |
| 1990-07-30 | 902 | 902 | 890 | 897 | 91,000 | 8,970 |
| 1990-07-27 | 919 | 919 | 880 | 890 | 153,000 | 8,900 |
| 1990-07-26 | 940 | 940 | 905 | 919 | 205,000 | 9,190 |
| 1990-07-25 | 940 | 940 | 920 | 930 | 228,000 | 9,300 |
| 1990-07-24 | 948 | 948 | 931 | 940 | 103,000 | 9,400 |
| 1990-07-23 | 934 | 960 | 934 | 950 | 170,000 | 9,500 |
| 1990-07-20 | 984 | 990 | 954 | 954 | 170,000 | 9,540 |
| 1990-07-19 | 974 | 1,000 | 974 | 984 | 342,000 | 9,840 |
| 1990-07-18 | 985 | 985 | 960 | 984 | 271,000 | 9,840 |
| 1990-07-17 | 990 | 990 | 975 | 985 | 180,000 | 9,850 |
| 1990-07-16 | 959 | 985 | 959 | 980 | 214,000 | 9,800 |
| 1990-07-13 | 961 | 970 | 949 | 955 | 357,000 | 9,550 |
| 1990-07-12 | 960 | 960 | 936 | 955 | 184,000 | 9,550 |
| 1990-07-11 | 965 | 965 | 950 | 950 | 199,000 | 9,500 |
| 1990-07-10 | 970 | 970 | 960 | 961 | 183,000 | 9,610 |
| 1990-07-09 | 954 | 970 | 952 | 970 | 297,000 | 9,700 |
| 1990-07-06 | 970 | 970 | 949 | 950 | 152,000 | 9,500 |
| 1990-07-05 | 960 | 965 | 955 | 955 | 418,000 | 9,550 |
| 1990-07-04 | 950 | 960 | 950 | 955 | 104,000 | 9,550 |
| 1990-07-03 | 954 | 960 | 940 | 960 | 160,000 | 9,600 |
| 1990-07-02 | 932 | 954 | 932 | 954 | 114,000 | 9,540 |
| 1990-06-29 | 960 | 960 | 931 | 931 | 322,000 | 9,310 |
| 1990-06-28 | 960 | 960 | 946 | 960 | 243,000 | 9,600 |
| 1990-06-27 | 950 | 960 | 941 | 960 | 280,000 | 9,600 |
| 1990-06-26 | 948 | 950 | 940 | 941 | 153,000 | 9,410 |
| 1990-06-25 | 950 | 960 | 941 | 950 | 226,000 | 9,500 |
| 1990-06-22 | 961 | 968 | 952 | 968 | 112,000 | 9,680 |
| 1990-06-21 | 970 | 980 | 968 | 968 | 110,000 | 9,680 |
| 1990-06-20 | 980 | 980 | 966 | 968 | 103,000 | 9,680 |
| 1990-06-19 | 989 | 990 | 975 | 980 | 146,000 | 9,800 |
| 1990-06-18 | 1,000 | 1,010 | 981 | 989 | 271,000 | 9,890 |
| 1990-06-15 | 1,000 | 1,010 | 990 | 1,000 | 145,000 | 10,000 |
| 1990-06-14 | 999 | 1,010 | 989 | 1,000 | 421,000 | 10,000 |
| 1990-06-13 | 991 | 997 | 980 | 989 | 474,000 | 9,890 |
| 1990-06-12 | 992 | 1,010 | 981 | 981 | 482,000 | 9,810 |
| 1990-06-11 | 1,000 | 1,010 | 994 | 997 | 339,000 | 9,970 |
| 1990-06-08 | 1,050 | 1,050 | 1,010 | 1,010 | 659,000 | 10,100 |
| 1990-06-07 | 1,030 | 1,040 | 1,020 | 1,040 | 451,000 | 10,400 |
| 1990-06-06 | 1,020 | 1,030 | 1,010 | 1,030 | 381,000 | 10,300 |
| 1990-06-05 | 1,030 | 1,030 | 1,000 | 1,000 | 429,000 | 10,000 |
| 1990-06-04 | 1,030 | 1,030 | 1,010 | 1,010 | 335,000 | 10,100 |
| 1990-06-01 | 1,040 | 1,040 | 1,010 | 1,010 | 375,000 | 10,100 |
| 1990-05-31 | 1,040 | 1,050 | 1,020 | 1,030 | 853,000 | 10,300 |
| 1990-05-30 | 1,000 | 1,050 | 991 | 1,050 | 1,329,000 | 10,500 |
| 1990-05-29 | 1,030 | 1,030 | 1,010 | 1,010 | 1,114,000 | 10,100 |
| 1990-05-28 | 982 | 1,010 | 982 | 1,010 | 346,000 | 10,100 |
| 1990-05-25 | 990 | 992 | 975 | 990 | 243,000 | 9,900 |
| 1990-05-24 | 971 | 990 | 971 | 990 | 233,000 | 9,900 |
| 1990-05-23 | 977 | 984 | 960 | 970 | 478,000 | 9,700 |
| 1990-05-22 | 973 | 988 | 970 | 975 | 273,000 | 9,750 |
| 1990-05-21 | 985 | 993 | 975 | 993 | 406,000 | 9,930 |
| 1990-05-18 | 986 | 1,010 | 985 | 985 | 791,000 | 9,850 |
| 1990-05-17 | 990 | 1,010 | 981 | 990 | 1,028,000 | 9,900 |
| 1990-05-16 | 953 | 994 | 953 | 990 | 1,592,000 | 9,900 |
| 1990-05-15 | 955 | 965 | 945 | 950 | 926,000 | 9,500 |
| 1990-05-14 | 945 | 960 | 942 | 960 | 852,000 | 9,600 |
| 1990-05-11 | 945 | 945 | 930 | 935 | 306,000 | 9,350 |
| 1990-05-10 | 946 | 955 | 945 | 945 | 314,000 | 9,450 |
| 1990-05-09 | 955 | 962 | 950 | 955 | 491,000 | 9,550 |
| 1990-05-08 | 970 | 971 | 950 | 950 | 1,006,000 | 9,500 |
| 1990-05-07 | 929 | 965 | 925 | 963 | 1,978,000 | 9,630 |
| 1990-05-02 | 893 | 915 | 893 | 909 | 1,067,000 | 9,090 |
| 1990-05-01 | 896 | 896 | 875 | 885 | 134,000 | 8,850 |
| 1990-04-27 | 880 | 887 | 875 | 886 | 234,000 | 8,860 |
| 1990-04-26 | 897 | 899 | 881 | 881 | 355,000 | 8,810 |
| 1990-04-25 | 860 | 897 | 860 | 897 | 960,000 | 8,970 |
| 1990-04-24 | 845 | 855 | 837 | 850 | 337,000 | 8,500 |
| 1990-04-23 | 845 | 854 | 841 | 845 | 247,000 | 8,450 |
| 1990-04-20 | 847 | 855 | 837 | 840 | 337,000 | 8,400 |
| 1990-04-19 | 825 | 850 | 820 | 837 | 315,000 | 8,370 |
| 1990-04-18 | 797 | 810 | 797 | 805 | 276,000 | 8,050 |
| 1990-04-17 | 792 | 825 | 792 | 805 | 379,000 | 8,050 |
| 1990-04-16 | 800 | 810 | 795 | 800 | 178,000 | 8,000 |
| 1990-04-13 | 838 | 850 | 816 | 830 | 184,000 | 8,300 |
| 1990-04-12 | 850 | 868 | 810 | 868 | 191,000 | 8,680 |
| 1990-04-11 | 850 | 860 | 825 | 830 | 194,000 | 8,300 |
| 1990-04-10 | 845 | 870 | 830 | 830 | 214,000 | 8,300 |
| 1990-04-09 | 853 | 888 | 846 | 875 | 756,000 | 8,750 |
| 1990-04-06 | 835 | 838 | 818 | 833 | 334,000 | 8,330 |
| 1990-04-05 | 830 | 830 | 792 | 798 | 371,000 | 7,980 |
| 1990-04-04 | 845 | 849 | 833 | 835 | 362,000 | 8,350 |
| 1990-04-03 | 848 | 850 | 842 | 845 | 340,000 | 8,450 |
| 1990-04-02 | 877 | 877 | 847 | 847 | 218,000 | 8,470 |
| 1990-03-30 | 890 | 930 | 890 | 929 | 288,000 | 9,290 |
| 1990-03-29 | 900 | 930 | 899 | 930 | 161,000 | 9,300 |
| 1990-03-28 | 912 | 925 | 902 | 902 | 377,000 | 9,020 |
| 1990-03-27 | 929 | 929 | 916 | 922 | 493,000 | 9,220 |
| 1990-03-26 | 921 | 930 | 910 | 917 | 370,000 | 9,170 |
| 1990-03-23 | 944 | 945 | 910 | 910 | 260,000 | 9,100 |
| 1990-03-22 | 900 | 935 | 900 | 935 | 241,000 | 9,350 |
| 1990-03-20 | 975 | 991 | 940 | 950 | 374,000 | 9,500 |
| 1990-03-19 | 990 | 996 | 960 | 970 | 246,000 | 9,700 |
| 1990-03-16 | 980 | 990 | 971 | 980 | 160,000 | 9,800 |
| 1990-03-15 | 961 | 990 | 961 | 990 | 220,000 | 9,900 |
| 1990-03-14 | 950 | 980 | 950 | 960 | 214,000 | 9,600 |
| 1990-03-13 | 969 | 979 | 960 | 960 | 509,000 | 9,600 |
| 1990-03-12 | 1,020 | 1,030 | 985 | 989 | 626,000 | 9,890 |
| 1990-03-09 | 1,040 | 1,060 | 1,020 | 1,020 | 688,000 | 10,200 |
| 1990-03-08 | 1,040 | 1,060 | 1,030 | 1,040 | 611,000 | 10,400 |
| 1990-03-07 | 1,060 | 1,070 | 1,010 | 1,030 | 555,000 | 10,300 |
| 1990-03-06 | 1,070 | 1,080 | 1,070 | 1,070 | 183,000 | 10,700 |
| 1990-03-05 | 1,070 | 1,080 | 1,060 | 1,070 | 186,000 | 10,700 |
| 1990-03-02 | 1,070 | 1,090 | 1,060 | 1,070 | 312,000 | 10,700 |
| 1990-03-01 | 1,120 | 1,130 | 1,060 | 1,060 | 396,000 | 10,600 |
| 1990-02-28 | 1,110 | 1,130 | 1,100 | 1,120 | 423,000 | 11,200 |
| 1990-02-27 | 1,110 | 1,120 | 1,060 | 1,110 | 286,000 | 11,100 |
| 1990-02-26 | 1,130 | 1,130 | 1,050 | 1,080 | 259,000 | 10,800 |
| 1990-02-23 | 1,190 | 1,190 | 1,150 | 1,180 | 339,000 | 11,800 |
| 1990-02-22 | 1,160 | 1,200 | 1,130 | 1,190 | 326,000 | 11,900 |
| 1990-02-21 | 1,190 | 1,190 | 1,140 | 1,140 | 315,000 | 11,400 |
| 1990-02-20 | 1,190 | 1,200 | 1,170 | 1,200 | 148,000 | 12,000 |
| 1990-02-19 | 1,220 | 1,220 | 1,170 | 1,170 | 214,000 | 11,700 |
| 1990-02-16 | 1,210 | 1,210 | 1,190 | 1,190 | 450,000 | 11,900 |
| 1990-02-15 | 1,230 | 1,240 | 1,190 | 1,200 | 704,000 | 12,000 |
| 1990-02-14 | 1,200 | 1,200 | 1,180 | 1,190 | 237,000 | 11,900 |
| 1990-02-13 | 1,200 | 1,200 | 1,190 | 1,200 | 198,000 | 12,000 |
| 1990-02-09 | 1,210 | 1,220 | 1,190 | 1,190 | 739,000 | 11,900 |
| 1990-02-08 | 1,210 | 1,230 | 1,200 | 1,210 | 170,000 | 12,100 |
| 1990-02-07 | 1,220 | 1,220 | 1,200 | 1,200 | 182,000 | 12,000 |
| 1990-02-06 | 1,210 | 1,240 | 1,200 | 1,230 | 539,000 | 12,300 |
| 1990-02-05 | 1,180 | 1,200 | 1,180 | 1,190 | 183,000 | 11,900 |
| 1990-02-02 | 1,200 | 1,220 | 1,180 | 1,180 | 309,000 | 11,800 |
| 1990-02-01 | 1,200 | 1,220 | 1,190 | 1,190 | 205,000 | 11,900 |
| 1990-01-31 | 1,180 | 1,220 | 1,170 | 1,180 | 412,000 | 11,800 |
| 1990-01-30 | 1,190 | 1,220 | 1,180 | 1,200 | 207,000 | 12,000 |
| 1990-01-29 | 1,180 | 1,180 | 1,160 | 1,170 | 257,000 | 11,700 |
| 1990-01-26 | 1,170 | 1,190 | 1,150 | 1,150 | 1,186,000 | 11,500 |
| 1990-01-25 | 1,200 | 1,200 | 1,160 | 1,170 | 809,000 | 11,700 |
| 1990-01-24 | 1,200 | 1,200 | 1,170 | 1,180 | 500,000 | 11,800 |
| 1990-01-23 | 1,180 | 1,200 | 1,170 | 1,200 | 547,000 | 12,000 |
| 1990-01-22 | 1,150 | 1,200 | 1,150 | 1,200 | 310,000 | 12,000 |
| 1990-01-19 | 1,150 | 1,160 | 1,130 | 1,150 | 323,000 | 11,500 |
| 1990-01-18 | 1,200 | 1,210 | 1,160 | 1,160 | 236,000 | 11,600 |
| 1990-01-17 | 1,270 | 1,270 | 1,200 | 1,200 | 499,000 | 12,000 |
| 1990-01-16 | 1,240 | 1,240 | 1,220 | 1,240 | 151,000 | 12,400 |
| 1990-01-12 | 1,250 | 1,260 | 1,240 | 1,240 | 317,000 | 12,400 |
| 1990-01-11 | 1,240 | 1,270 | 1,220 | 1,270 | 211,000 | 12,700 |
| 1990-01-10 | 1,270 | 1,270 | 1,230 | 1,240 | 192,000 | 12,400 |
| 1990-01-09 | 1,260 | 1,270 | 1,260 | 1,270 | 181,000 | 12,700 |
| 1990-01-08 | 1,280 | 1,280 | 1,260 | 1,260 | 215,000 | 12,600 |
| 1990-01-05 | 1,280 | 1,280 | 1,250 | 1,260 | 340,000 | 12,600 |
| 1990-01-04 | 1,270 | 1,280 | 1,250 | 1,280 | 127,000 | 12,800 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1984-04-25]1株→1.05株
