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
1991-12-3067767767667694,0006,760
1991-12-2765966563763780,0006,370
1991-12-26649685645685184,0006,850
1991-12-25612645612645235,0006,450
1991-12-24632644598606175,0006,060
1991-12-20641641621622148,0006,220
1991-12-19634649630631141,0006,310
1991-12-18637654637654109,0006,540
1991-12-17655657650657113,0006,570
1991-12-16645657640657178,0006,570
1991-12-136456506256301,541,0006,300
1991-12-12620638614615309,0006,150
1991-12-11625632601610577,0006,100
1991-12-10641641631631198,0006,310
1991-12-09631645631641142,0006,410
1991-12-06665665658658196,0006,580
1991-12-05655665650658262,0006,580
1991-12-04642665642665310,0006,650
1991-12-03660660640640731,0006,400
1991-12-02652655637640226,0006,400
1991-11-29700700672672577,0006,720
1991-11-28690700690700232,0007,000
1991-11-27710710690690151,0006,900
1991-11-26695710695709157,0007,090
1991-11-2569170569169599,0006,950
1991-11-22689691689691277,0006,910
1991-11-21720720695719148,0007,190
1991-11-20700709690700146,0007,000
1991-11-19725725695700182,0007,000
1991-11-18715725711713279,0007,130
1991-11-15736740725725202,0007,250
1991-11-14733740733734137,0007,340
1991-11-13762762740740154,0007,400
1991-11-12735768735760156,0007,600
1991-11-11745745735735105,0007,350
1991-11-08762764740745219,0007,450
1991-11-07745768745758273,0007,580
1991-11-06768768755755109,0007,550
1991-11-05763768756760137,0007,600
1991-11-01760765754755262,0007,550
1991-10-31739760739760218,0007,600
1991-10-30753767747747248,0007,470
1991-10-29768779757773531,0007,730
1991-10-2875575975475898,0007,580
1991-10-25760760732733211,0007,330
1991-10-24769770742758290,0007,580
1991-10-2377077075876987,0007,690
1991-10-22763773751770119,0007,700
1991-10-21759775759773127,0007,730
1991-10-18769769754769240,0007,690
1991-10-17754769754764131,0007,640
1991-10-16759763753755115,0007,550
1991-10-15760764745759156,0007,590
1991-10-14740765740740111,0007,400
1991-10-11740748736740141,0007,400
1991-10-09751770750770378,0007,700
1991-10-08759761750751110,0007,510
1991-10-0775076574976049,0007,600
1991-10-04769780744770357,0007,700
1991-10-03728775728765790,0007,650
1991-10-02727740726728149,0007,280
1991-10-01712744712734286,0007,340
1991-09-30733733719720114,0007,200
1991-09-27735737711735235,0007,350
1991-09-26708733705722250,0007,220
1991-09-25719719710718158,0007,180
1991-09-24694717694717250,0007,170
1991-09-20703709693704156,0007,040
1991-09-19710710690705232,0007,050
1991-09-18707707690690288,0006,900
1991-09-17710714706707448,0007,070
1991-09-136657046657042,238,0007,040
1991-09-12670680665665266,0006,650
1991-09-11660680660670203,0006,700
1991-09-10692692665670246,0006,700
1991-09-09700705682682338,0006,820
1991-09-06690698680690267,0006,900
1991-09-05674695670695342,0006,950
1991-09-04679679665677229,0006,770
1991-09-03666689666679287,0006,790
1991-09-02675684650676203,0006,760
1991-08-30644665643665230,0006,650
1991-08-2963164363164382,0006,430
1991-08-28610615610615236,0006,150
1991-08-27621643610620171,0006,200
1991-08-26640640610619392,0006,190
1991-08-23640649630630272,0006,300
1991-08-22654654645650415,0006,500
1991-08-21620650620634308,0006,340
1991-08-20622640601630239,0006,300
1991-08-19656656612612474,0006,120
1991-08-16700700666666137,0006,660
1991-08-1570570969670087,0007,000
1991-08-14694715694715233,0007,150
1991-08-13700706688688113,0006,880
1991-08-12727727701703112,0007,030
1991-08-09727727726727111,0007,270
1991-08-08745745727727194,0007,270
1991-08-07732739715738121,0007,380
1991-08-06740740713722113,0007,220
1991-08-05766766750750124,0007,500
1991-08-02750765745765188,0007,650
1991-08-0175875874675257,0007,520
1991-07-31745760745758271,0007,580
1991-07-30738745735745186,0007,450
1991-07-2974674673673658,0007,360
1991-07-26731745715736361,0007,360
1991-07-25726735726733108,0007,330
1991-07-24714725701725176,0007,250
1991-07-23677714677714179,0007,140
1991-07-22681690677677136,0006,770
1991-07-1969670068069150,0006,910
1991-07-1869569567569374,0006,930
1991-07-17697707695695152,0006,950
1991-07-16721724716717204,0007,170
1991-07-15719735716716241,0007,160
1991-07-1269271069270978,0007,090
1991-07-11725725692692200,0006,920
1991-07-10703725685725125,0007,250
1991-07-09697705661700191,0007,000
1991-07-08731731697697273,0006,970
1991-07-05753754721721125,0007,210
1991-07-04756767751751122,0007,510
1991-07-0378378376676681,0007,660
1991-07-02795798790793177,0007,930
1991-07-01795795780795327,0007,950
1991-06-28785785775775119,0007,750
1991-06-27782795775776178,0007,760
1991-06-26796810786786296,0007,860
1991-06-25780800779800181,0008,000
1991-06-2481781779780086,0008,000
1991-06-21802829802820236,0008,200
1991-06-20819825801802399,0008,020
1991-06-19844844821821170,0008,210
1991-06-18839850830849160,0008,490
1991-06-1784585984584966,0008,490
1991-06-148408558308552,102,0008,550
1991-06-13810830809830375,0008,300
1991-06-12830835801812248,0008,120
1991-06-1181583881083594,0008,350
1991-06-10853853830830127,0008,300
1991-06-07840855840845189,0008,450
1991-06-06857857836840172,0008,400
1991-06-05872873850855251,0008,550
1991-06-048708788618711,202,0008,710
1991-06-038628808608801,760,0008,800
1991-05-318558628498551,462,0008,550
1991-05-30858858840850332,0008,500
1991-05-29853864850850968,0008,500
1991-05-28837846837843359,0008,430
1991-05-27858858827827326,0008,270
1991-05-24869869845855554,0008,550
1991-05-238418788358612,018,0008,610
1991-05-22838848829841638,0008,410
1991-05-21825838810830318,0008,300
1991-05-20835835820824352,0008,240
1991-05-17820834816830571,0008,300
1991-05-16820820800815459,0008,150
1991-05-15820830820820399,0008,200
1991-05-14826835820820229,0008,200
1991-05-13830830822830345,0008,300
1991-05-10815825815820238,0008,200
1991-05-09820830810825231,0008,250
1991-05-08790820790810110,0008,100
1991-05-0780181079980062,0008,000
1991-05-02808829802811218,0008,110
1991-05-01799810792809223,0008,090
1991-04-30806806785790121,0007,900
1991-04-26805805795803169,0008,030
1991-04-25802808796796155,0007,960
1991-04-24820822808819243,0008,190
1991-04-23796810795810319,0008,100
1991-04-22795810795800121,0008,000
1991-04-19820830802805113,0008,050
1991-04-18840850830834117,0008,340
1991-04-17846852840850410,0008,500
1991-04-16846847830847287,0008,470
1991-04-15847847837846205,0008,460
1991-04-12846850836848522,0008,480
1991-04-11841848830848160,0008,480
1991-04-10825833825831113,0008,310
1991-04-09835849833833338,0008,330
1991-04-08826857826845395,0008,450
1991-04-05815845815833265,0008,330
1991-04-0482482481481560,0008,150
1991-04-03825840823825362,0008,250
1991-04-02790815790815235,0008,150
1991-04-01800810798800115,0008,000
1991-03-29819830795830302,0008,300
1991-03-28798820789820373,0008,200
1991-03-27820825808808222,0008,080
1991-03-26827830810818189,0008,180
1991-03-25815835815835396,0008,350
1991-03-22819827811811554,0008,110
1991-03-20856856819819528,0008,190
1991-03-19845867840864710,0008,640
1991-03-18841849831840162,0008,400
1991-03-15819839819821287,0008,210
1991-03-14837839821839142,0008,390
1991-03-13839839828828160,0008,280
1991-03-12823829823829194,0008,290
1991-03-11833849820833627,0008,330
1991-03-088358358158281,348,0008,280
1991-03-07816825806825166,0008,250
1991-03-06820825810825131,0008,250
1991-03-05815825811825180,0008,250
1991-03-04819825815815210,0008,150
1991-03-01836842829829199,0008,290
1991-02-28849865845850434,0008,500
1991-02-27850858836841244,0008,410
1991-02-268708718498601,812,0008,600
1991-02-25836860832860584,0008,600
1991-02-228408558408501,024,0008,500
1991-02-21835850825850763,0008,500
1991-02-208608708358411,209,0008,410
1991-02-198408808358502,548,0008,500
1991-02-188258408138392,142,0008,390
1991-02-157818107808101,073,0008,100
1991-02-14800800783785825,0007,850
1991-02-13793795780788702,0007,880
1991-02-127938037867951,623,0007,950
1991-02-087878007767832,186,0007,830
1991-02-077757997617832,485,0007,830
1991-02-067377707377652,744,0007,650
1991-02-05701735696734837,0007,340
1991-02-04681692681681260,0006,810
1991-02-01683683671671223,0006,710
1991-01-31708708676677108,0006,770
1991-01-3069869869069891,0006,980
1991-01-29704705698698109,0006,980
1991-01-28699705693705149,0007,050
1991-01-25707707690700343,0007,000
1991-01-24700705686699322,0006,990
1991-01-23701701690690176,0006,900
1991-01-22710715701701147,0007,010
1991-01-21723724703718221,0007,180
1991-01-18729734701733543,0007,330
1991-01-17671720671719317,0007,190
1991-01-16697700666681216,0006,810
1991-01-14703709699707174,0007,070
1991-01-117107106947102,407,0007,100
1991-01-106807106807002,383,0007,000
1991-01-09663690660690131,0006,900
1991-01-08681681661662199,0006,620
1991-01-07717718691691138,0006,910
1991-01-04706715706712137,0007,120

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