5805 SWCC(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 677 | 677 | 676 | 676 | 94,000 | 6,760 |
| 1991-12-27 | 659 | 665 | 637 | 637 | 80,000 | 6,370 |
| 1991-12-26 | 649 | 685 | 645 | 685 | 184,000 | 6,850 |
| 1991-12-25 | 612 | 645 | 612 | 645 | 235,000 | 6,450 |
| 1991-12-24 | 632 | 644 | 598 | 606 | 175,000 | 6,060 |
| 1991-12-20 | 641 | 641 | 621 | 622 | 148,000 | 6,220 |
| 1991-12-19 | 634 | 649 | 630 | 631 | 141,000 | 6,310 |
| 1991-12-18 | 637 | 654 | 637 | 654 | 109,000 | 6,540 |
| 1991-12-17 | 655 | 657 | 650 | 657 | 113,000 | 6,570 |
| 1991-12-16 | 645 | 657 | 640 | 657 | 178,000 | 6,570 |
| 1991-12-13 | 645 | 650 | 625 | 630 | 1,541,000 | 6,300 |
| 1991-12-12 | 620 | 638 | 614 | 615 | 309,000 | 6,150 |
| 1991-12-11 | 625 | 632 | 601 | 610 | 577,000 | 6,100 |
| 1991-12-10 | 641 | 641 | 631 | 631 | 198,000 | 6,310 |
| 1991-12-09 | 631 | 645 | 631 | 641 | 142,000 | 6,410 |
| 1991-12-06 | 665 | 665 | 658 | 658 | 196,000 | 6,580 |
| 1991-12-05 | 655 | 665 | 650 | 658 | 262,000 | 6,580 |
| 1991-12-04 | 642 | 665 | 642 | 665 | 310,000 | 6,650 |
| 1991-12-03 | 660 | 660 | 640 | 640 | 731,000 | 6,400 |
| 1991-12-02 | 652 | 655 | 637 | 640 | 226,000 | 6,400 |
| 1991-11-29 | 700 | 700 | 672 | 672 | 577,000 | 6,720 |
| 1991-11-28 | 690 | 700 | 690 | 700 | 232,000 | 7,000 |
| 1991-11-27 | 710 | 710 | 690 | 690 | 151,000 | 6,900 |
| 1991-11-26 | 695 | 710 | 695 | 709 | 157,000 | 7,090 |
| 1991-11-25 | 691 | 705 | 691 | 695 | 99,000 | 6,950 |
| 1991-11-22 | 689 | 691 | 689 | 691 | 277,000 | 6,910 |
| 1991-11-21 | 720 | 720 | 695 | 719 | 148,000 | 7,190 |
| 1991-11-20 | 700 | 709 | 690 | 700 | 146,000 | 7,000 |
| 1991-11-19 | 725 | 725 | 695 | 700 | 182,000 | 7,000 |
| 1991-11-18 | 715 | 725 | 711 | 713 | 279,000 | 7,130 |
| 1991-11-15 | 736 | 740 | 725 | 725 | 202,000 | 7,250 |
| 1991-11-14 | 733 | 740 | 733 | 734 | 137,000 | 7,340 |
| 1991-11-13 | 762 | 762 | 740 | 740 | 154,000 | 7,400 |
| 1991-11-12 | 735 | 768 | 735 | 760 | 156,000 | 7,600 |
| 1991-11-11 | 745 | 745 | 735 | 735 | 105,000 | 7,350 |
| 1991-11-08 | 762 | 764 | 740 | 745 | 219,000 | 7,450 |
| 1991-11-07 | 745 | 768 | 745 | 758 | 273,000 | 7,580 |
| 1991-11-06 | 768 | 768 | 755 | 755 | 109,000 | 7,550 |
| 1991-11-05 | 763 | 768 | 756 | 760 | 137,000 | 7,600 |
| 1991-11-01 | 760 | 765 | 754 | 755 | 262,000 | 7,550 |
| 1991-10-31 | 739 | 760 | 739 | 760 | 218,000 | 7,600 |
| 1991-10-30 | 753 | 767 | 747 | 747 | 248,000 | 7,470 |
| 1991-10-29 | 768 | 779 | 757 | 773 | 531,000 | 7,730 |
| 1991-10-28 | 755 | 759 | 754 | 758 | 98,000 | 7,580 |
| 1991-10-25 | 760 | 760 | 732 | 733 | 211,000 | 7,330 |
| 1991-10-24 | 769 | 770 | 742 | 758 | 290,000 | 7,580 |
| 1991-10-23 | 770 | 770 | 758 | 769 | 87,000 | 7,690 |
| 1991-10-22 | 763 | 773 | 751 | 770 | 119,000 | 7,700 |
| 1991-10-21 | 759 | 775 | 759 | 773 | 127,000 | 7,730 |
| 1991-10-18 | 769 | 769 | 754 | 769 | 240,000 | 7,690 |
| 1991-10-17 | 754 | 769 | 754 | 764 | 131,000 | 7,640 |
| 1991-10-16 | 759 | 763 | 753 | 755 | 115,000 | 7,550 |
| 1991-10-15 | 760 | 764 | 745 | 759 | 156,000 | 7,590 |
| 1991-10-14 | 740 | 765 | 740 | 740 | 111,000 | 7,400 |
| 1991-10-11 | 740 | 748 | 736 | 740 | 141,000 | 7,400 |
| 1991-10-09 | 751 | 770 | 750 | 770 | 378,000 | 7,700 |
| 1991-10-08 | 759 | 761 | 750 | 751 | 110,000 | 7,510 |
| 1991-10-07 | 750 | 765 | 749 | 760 | 49,000 | 7,600 |
| 1991-10-04 | 769 | 780 | 744 | 770 | 357,000 | 7,700 |
| 1991-10-03 | 728 | 775 | 728 | 765 | 790,000 | 7,650 |
| 1991-10-02 | 727 | 740 | 726 | 728 | 149,000 | 7,280 |
| 1991-10-01 | 712 | 744 | 712 | 734 | 286,000 | 7,340 |
| 1991-09-30 | 733 | 733 | 719 | 720 | 114,000 | 7,200 |
| 1991-09-27 | 735 | 737 | 711 | 735 | 235,000 | 7,350 |
| 1991-09-26 | 708 | 733 | 705 | 722 | 250,000 | 7,220 |
| 1991-09-25 | 719 | 719 | 710 | 718 | 158,000 | 7,180 |
| 1991-09-24 | 694 | 717 | 694 | 717 | 250,000 | 7,170 |
| 1991-09-20 | 703 | 709 | 693 | 704 | 156,000 | 7,040 |
| 1991-09-19 | 710 | 710 | 690 | 705 | 232,000 | 7,050 |
| 1991-09-18 | 707 | 707 | 690 | 690 | 288,000 | 6,900 |
| 1991-09-17 | 710 | 714 | 706 | 707 | 448,000 | 7,070 |
| 1991-09-13 | 665 | 704 | 665 | 704 | 2,238,000 | 7,040 |
| 1991-09-12 | 670 | 680 | 665 | 665 | 266,000 | 6,650 |
| 1991-09-11 | 660 | 680 | 660 | 670 | 203,000 | 6,700 |
| 1991-09-10 | 692 | 692 | 665 | 670 | 246,000 | 6,700 |
| 1991-09-09 | 700 | 705 | 682 | 682 | 338,000 | 6,820 |
| 1991-09-06 | 690 | 698 | 680 | 690 | 267,000 | 6,900 |
| 1991-09-05 | 674 | 695 | 670 | 695 | 342,000 | 6,950 |
| 1991-09-04 | 679 | 679 | 665 | 677 | 229,000 | 6,770 |
| 1991-09-03 | 666 | 689 | 666 | 679 | 287,000 | 6,790 |
| 1991-09-02 | 675 | 684 | 650 | 676 | 203,000 | 6,760 |
| 1991-08-30 | 644 | 665 | 643 | 665 | 230,000 | 6,650 |
| 1991-08-29 | 631 | 643 | 631 | 643 | 82,000 | 6,430 |
| 1991-08-28 | 610 | 615 | 610 | 615 | 236,000 | 6,150 |
| 1991-08-27 | 621 | 643 | 610 | 620 | 171,000 | 6,200 |
| 1991-08-26 | 640 | 640 | 610 | 619 | 392,000 | 6,190 |
| 1991-08-23 | 640 | 649 | 630 | 630 | 272,000 | 6,300 |
| 1991-08-22 | 654 | 654 | 645 | 650 | 415,000 | 6,500 |
| 1991-08-21 | 620 | 650 | 620 | 634 | 308,000 | 6,340 |
| 1991-08-20 | 622 | 640 | 601 | 630 | 239,000 | 6,300 |
| 1991-08-19 | 656 | 656 | 612 | 612 | 474,000 | 6,120 |
| 1991-08-16 | 700 | 700 | 666 | 666 | 137,000 | 6,660 |
| 1991-08-15 | 705 | 709 | 696 | 700 | 87,000 | 7,000 |
| 1991-08-14 | 694 | 715 | 694 | 715 | 233,000 | 7,150 |
| 1991-08-13 | 700 | 706 | 688 | 688 | 113,000 | 6,880 |
| 1991-08-12 | 727 | 727 | 701 | 703 | 112,000 | 7,030 |
| 1991-08-09 | 727 | 727 | 726 | 727 | 111,000 | 7,270 |
| 1991-08-08 | 745 | 745 | 727 | 727 | 194,000 | 7,270 |
| 1991-08-07 | 732 | 739 | 715 | 738 | 121,000 | 7,380 |
| 1991-08-06 | 740 | 740 | 713 | 722 | 113,000 | 7,220 |
| 1991-08-05 | 766 | 766 | 750 | 750 | 124,000 | 7,500 |
| 1991-08-02 | 750 | 765 | 745 | 765 | 188,000 | 7,650 |
| 1991-08-01 | 758 | 758 | 746 | 752 | 57,000 | 7,520 |
| 1991-07-31 | 745 | 760 | 745 | 758 | 271,000 | 7,580 |
| 1991-07-30 | 738 | 745 | 735 | 745 | 186,000 | 7,450 |
| 1991-07-29 | 746 | 746 | 736 | 736 | 58,000 | 7,360 |
| 1991-07-26 | 731 | 745 | 715 | 736 | 361,000 | 7,360 |
| 1991-07-25 | 726 | 735 | 726 | 733 | 108,000 | 7,330 |
| 1991-07-24 | 714 | 725 | 701 | 725 | 176,000 | 7,250 |
| 1991-07-23 | 677 | 714 | 677 | 714 | 179,000 | 7,140 |
| 1991-07-22 | 681 | 690 | 677 | 677 | 136,000 | 6,770 |
| 1991-07-19 | 696 | 700 | 680 | 691 | 50,000 | 6,910 |
| 1991-07-18 | 695 | 695 | 675 | 693 | 74,000 | 6,930 |
| 1991-07-17 | 697 | 707 | 695 | 695 | 152,000 | 6,950 |
| 1991-07-16 | 721 | 724 | 716 | 717 | 204,000 | 7,170 |
| 1991-07-15 | 719 | 735 | 716 | 716 | 241,000 | 7,160 |
| 1991-07-12 | 692 | 710 | 692 | 709 | 78,000 | 7,090 |
| 1991-07-11 | 725 | 725 | 692 | 692 | 200,000 | 6,920 |
| 1991-07-10 | 703 | 725 | 685 | 725 | 125,000 | 7,250 |
| 1991-07-09 | 697 | 705 | 661 | 700 | 191,000 | 7,000 |
| 1991-07-08 | 731 | 731 | 697 | 697 | 273,000 | 6,970 |
| 1991-07-05 | 753 | 754 | 721 | 721 | 125,000 | 7,210 |
| 1991-07-04 | 756 | 767 | 751 | 751 | 122,000 | 7,510 |
| 1991-07-03 | 783 | 783 | 766 | 766 | 81,000 | 7,660 |
| 1991-07-02 | 795 | 798 | 790 | 793 | 177,000 | 7,930 |
| 1991-07-01 | 795 | 795 | 780 | 795 | 327,000 | 7,950 |
| 1991-06-28 | 785 | 785 | 775 | 775 | 119,000 | 7,750 |
| 1991-06-27 | 782 | 795 | 775 | 776 | 178,000 | 7,760 |
| 1991-06-26 | 796 | 810 | 786 | 786 | 296,000 | 7,860 |
| 1991-06-25 | 780 | 800 | 779 | 800 | 181,000 | 8,000 |
| 1991-06-24 | 817 | 817 | 797 | 800 | 86,000 | 8,000 |
| 1991-06-21 | 802 | 829 | 802 | 820 | 236,000 | 8,200 |
| 1991-06-20 | 819 | 825 | 801 | 802 | 399,000 | 8,020 |
| 1991-06-19 | 844 | 844 | 821 | 821 | 170,000 | 8,210 |
| 1991-06-18 | 839 | 850 | 830 | 849 | 160,000 | 8,490 |
| 1991-06-17 | 845 | 859 | 845 | 849 | 66,000 | 8,490 |
| 1991-06-14 | 840 | 855 | 830 | 855 | 2,102,000 | 8,550 |
| 1991-06-13 | 810 | 830 | 809 | 830 | 375,000 | 8,300 |
| 1991-06-12 | 830 | 835 | 801 | 812 | 248,000 | 8,120 |
| 1991-06-11 | 815 | 838 | 810 | 835 | 94,000 | 8,350 |
| 1991-06-10 | 853 | 853 | 830 | 830 | 127,000 | 8,300 |
| 1991-06-07 | 840 | 855 | 840 | 845 | 189,000 | 8,450 |
| 1991-06-06 | 857 | 857 | 836 | 840 | 172,000 | 8,400 |
| 1991-06-05 | 872 | 873 | 850 | 855 | 251,000 | 8,550 |
| 1991-06-04 | 870 | 878 | 861 | 871 | 1,202,000 | 8,710 |
| 1991-06-03 | 862 | 880 | 860 | 880 | 1,760,000 | 8,800 |
| 1991-05-31 | 855 | 862 | 849 | 855 | 1,462,000 | 8,550 |
| 1991-05-30 | 858 | 858 | 840 | 850 | 332,000 | 8,500 |
| 1991-05-29 | 853 | 864 | 850 | 850 | 968,000 | 8,500 |
| 1991-05-28 | 837 | 846 | 837 | 843 | 359,000 | 8,430 |
| 1991-05-27 | 858 | 858 | 827 | 827 | 326,000 | 8,270 |
| 1991-05-24 | 869 | 869 | 845 | 855 | 554,000 | 8,550 |
| 1991-05-23 | 841 | 878 | 835 | 861 | 2,018,000 | 8,610 |
| 1991-05-22 | 838 | 848 | 829 | 841 | 638,000 | 8,410 |
| 1991-05-21 | 825 | 838 | 810 | 830 | 318,000 | 8,300 |
| 1991-05-20 | 835 | 835 | 820 | 824 | 352,000 | 8,240 |
| 1991-05-17 | 820 | 834 | 816 | 830 | 571,000 | 8,300 |
| 1991-05-16 | 820 | 820 | 800 | 815 | 459,000 | 8,150 |
| 1991-05-15 | 820 | 830 | 820 | 820 | 399,000 | 8,200 |
| 1991-05-14 | 826 | 835 | 820 | 820 | 229,000 | 8,200 |
| 1991-05-13 | 830 | 830 | 822 | 830 | 345,000 | 8,300 |
| 1991-05-10 | 815 | 825 | 815 | 820 | 238,000 | 8,200 |
| 1991-05-09 | 820 | 830 | 810 | 825 | 231,000 | 8,250 |
| 1991-05-08 | 790 | 820 | 790 | 810 | 110,000 | 8,100 |
| 1991-05-07 | 801 | 810 | 799 | 800 | 62,000 | 8,000 |
| 1991-05-02 | 808 | 829 | 802 | 811 | 218,000 | 8,110 |
| 1991-05-01 | 799 | 810 | 792 | 809 | 223,000 | 8,090 |
| 1991-04-30 | 806 | 806 | 785 | 790 | 121,000 | 7,900 |
| 1991-04-26 | 805 | 805 | 795 | 803 | 169,000 | 8,030 |
| 1991-04-25 | 802 | 808 | 796 | 796 | 155,000 | 7,960 |
| 1991-04-24 | 820 | 822 | 808 | 819 | 243,000 | 8,190 |
| 1991-04-23 | 796 | 810 | 795 | 810 | 319,000 | 8,100 |
| 1991-04-22 | 795 | 810 | 795 | 800 | 121,000 | 8,000 |
| 1991-04-19 | 820 | 830 | 802 | 805 | 113,000 | 8,050 |
| 1991-04-18 | 840 | 850 | 830 | 834 | 117,000 | 8,340 |
| 1991-04-17 | 846 | 852 | 840 | 850 | 410,000 | 8,500 |
| 1991-04-16 | 846 | 847 | 830 | 847 | 287,000 | 8,470 |
| 1991-04-15 | 847 | 847 | 837 | 846 | 205,000 | 8,460 |
| 1991-04-12 | 846 | 850 | 836 | 848 | 522,000 | 8,480 |
| 1991-04-11 | 841 | 848 | 830 | 848 | 160,000 | 8,480 |
| 1991-04-10 | 825 | 833 | 825 | 831 | 113,000 | 8,310 |
| 1991-04-09 | 835 | 849 | 833 | 833 | 338,000 | 8,330 |
| 1991-04-08 | 826 | 857 | 826 | 845 | 395,000 | 8,450 |
| 1991-04-05 | 815 | 845 | 815 | 833 | 265,000 | 8,330 |
| 1991-04-04 | 824 | 824 | 814 | 815 | 60,000 | 8,150 |
| 1991-04-03 | 825 | 840 | 823 | 825 | 362,000 | 8,250 |
| 1991-04-02 | 790 | 815 | 790 | 815 | 235,000 | 8,150 |
| 1991-04-01 | 800 | 810 | 798 | 800 | 115,000 | 8,000 |
| 1991-03-29 | 819 | 830 | 795 | 830 | 302,000 | 8,300 |
| 1991-03-28 | 798 | 820 | 789 | 820 | 373,000 | 8,200 |
| 1991-03-27 | 820 | 825 | 808 | 808 | 222,000 | 8,080 |
| 1991-03-26 | 827 | 830 | 810 | 818 | 189,000 | 8,180 |
| 1991-03-25 | 815 | 835 | 815 | 835 | 396,000 | 8,350 |
| 1991-03-22 | 819 | 827 | 811 | 811 | 554,000 | 8,110 |
| 1991-03-20 | 856 | 856 | 819 | 819 | 528,000 | 8,190 |
| 1991-03-19 | 845 | 867 | 840 | 864 | 710,000 | 8,640 |
| 1991-03-18 | 841 | 849 | 831 | 840 | 162,000 | 8,400 |
| 1991-03-15 | 819 | 839 | 819 | 821 | 287,000 | 8,210 |
| 1991-03-14 | 837 | 839 | 821 | 839 | 142,000 | 8,390 |
| 1991-03-13 | 839 | 839 | 828 | 828 | 160,000 | 8,280 |
| 1991-03-12 | 823 | 829 | 823 | 829 | 194,000 | 8,290 |
| 1991-03-11 | 833 | 849 | 820 | 833 | 627,000 | 8,330 |
| 1991-03-08 | 835 | 835 | 815 | 828 | 1,348,000 | 8,280 |
| 1991-03-07 | 816 | 825 | 806 | 825 | 166,000 | 8,250 |
| 1991-03-06 | 820 | 825 | 810 | 825 | 131,000 | 8,250 |
| 1991-03-05 | 815 | 825 | 811 | 825 | 180,000 | 8,250 |
| 1991-03-04 | 819 | 825 | 815 | 815 | 210,000 | 8,150 |
| 1991-03-01 | 836 | 842 | 829 | 829 | 199,000 | 8,290 |
| 1991-02-28 | 849 | 865 | 845 | 850 | 434,000 | 8,500 |
| 1991-02-27 | 850 | 858 | 836 | 841 | 244,000 | 8,410 |
| 1991-02-26 | 870 | 871 | 849 | 860 | 1,812,000 | 8,600 |
| 1991-02-25 | 836 | 860 | 832 | 860 | 584,000 | 8,600 |
| 1991-02-22 | 840 | 855 | 840 | 850 | 1,024,000 | 8,500 |
| 1991-02-21 | 835 | 850 | 825 | 850 | 763,000 | 8,500 |
| 1991-02-20 | 860 | 870 | 835 | 841 | 1,209,000 | 8,410 |
| 1991-02-19 | 840 | 880 | 835 | 850 | 2,548,000 | 8,500 |
| 1991-02-18 | 825 | 840 | 813 | 839 | 2,142,000 | 8,390 |
| 1991-02-15 | 781 | 810 | 780 | 810 | 1,073,000 | 8,100 |
| 1991-02-14 | 800 | 800 | 783 | 785 | 825,000 | 7,850 |
| 1991-02-13 | 793 | 795 | 780 | 788 | 702,000 | 7,880 |
| 1991-02-12 | 793 | 803 | 786 | 795 | 1,623,000 | 7,950 |
| 1991-02-08 | 787 | 800 | 776 | 783 | 2,186,000 | 7,830 |
| 1991-02-07 | 775 | 799 | 761 | 783 | 2,485,000 | 7,830 |
| 1991-02-06 | 737 | 770 | 737 | 765 | 2,744,000 | 7,650 |
| 1991-02-05 | 701 | 735 | 696 | 734 | 837,000 | 7,340 |
| 1991-02-04 | 681 | 692 | 681 | 681 | 260,000 | 6,810 |
| 1991-02-01 | 683 | 683 | 671 | 671 | 223,000 | 6,710 |
| 1991-01-31 | 708 | 708 | 676 | 677 | 108,000 | 6,770 |
| 1991-01-30 | 698 | 698 | 690 | 698 | 91,000 | 6,980 |
| 1991-01-29 | 704 | 705 | 698 | 698 | 109,000 | 6,980 |
| 1991-01-28 | 699 | 705 | 693 | 705 | 149,000 | 7,050 |
| 1991-01-25 | 707 | 707 | 690 | 700 | 343,000 | 7,000 |
| 1991-01-24 | 700 | 705 | 686 | 699 | 322,000 | 6,990 |
| 1991-01-23 | 701 | 701 | 690 | 690 | 176,000 | 6,900 |
| 1991-01-22 | 710 | 715 | 701 | 701 | 147,000 | 7,010 |
| 1991-01-21 | 723 | 724 | 703 | 718 | 221,000 | 7,180 |
| 1991-01-18 | 729 | 734 | 701 | 733 | 543,000 | 7,330 |
| 1991-01-17 | 671 | 720 | 671 | 719 | 317,000 | 7,190 |
| 1991-01-16 | 697 | 700 | 666 | 681 | 216,000 | 6,810 |
| 1991-01-14 | 703 | 709 | 699 | 707 | 174,000 | 7,070 |
| 1991-01-11 | 710 | 710 | 694 | 710 | 2,407,000 | 7,100 |
| 1991-01-10 | 680 | 710 | 680 | 700 | 2,383,000 | 7,000 |
| 1991-01-09 | 663 | 690 | 660 | 690 | 131,000 | 6,900 |
| 1991-01-08 | 681 | 681 | 661 | 662 | 199,000 | 6,620 |
| 1991-01-07 | 717 | 718 | 691 | 691 | 138,000 | 6,910 |
| 1991-01-04 | 706 | 715 | 706 | 712 | 137,000 | 7,120 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1984-04-25]1株→1.05株
