5805 SWCC(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 483 | 485 | 466 | 466 | 193,000 | 4,660 |
| 1992-12-29 | 492 | 497 | 490 | 495 | 105,000 | 4,950 |
| 1992-12-28 | 487 | 490 | 483 | 490 | 207,000 | 4,900 |
| 1992-12-25 | 499 | 499 | 484 | 487 | 147,000 | 4,870 |
| 1992-12-24 | 497 | 498 | 490 | 495 | 151,000 | 4,950 |
| 1992-12-22 | 495 | 495 | 486 | 487 | 261,000 | 4,870 |
| 1992-12-21 | 512 | 513 | 491 | 495 | 134,000 | 4,950 |
| 1992-12-18 | 501 | 504 | 488 | 502 | 212,000 | 5,020 |
| 1992-12-17 | 490 | 500 | 486 | 491 | 179,000 | 4,910 |
| 1992-12-16 | 490 | 508 | 486 | 486 | 233,000 | 4,860 |
| 1992-12-15 | 486 | 491 | 485 | 491 | 182,000 | 4,910 |
| 1992-12-14 | 493 | 500 | 488 | 488 | 146,000 | 4,880 |
| 1992-12-11 | 499 | 509 | 495 | 495 | 1,255,000 | 4,950 |
| 1992-12-10 | 506 | 507 | 498 | 498 | 212,000 | 4,980 |
| 1992-12-09 | 500 | 503 | 498 | 498 | 119,000 | 4,980 |
| 1992-12-08 | 504 | 504 | 495 | 497 | 200,000 | 4,970 |
| 1992-12-07 | 507 | 507 | 496 | 504 | 79,000 | 5,040 |
| 1992-12-04 | 501 | 513 | 497 | 513 | 227,000 | 5,130 |
| 1992-12-03 | 512 | 513 | 498 | 501 | 152,000 | 5,010 |
| 1992-12-02 | 505 | 514 | 504 | 513 | 136,000 | 5,130 |
| 1992-12-01 | 513 | 519 | 501 | 502 | 205,000 | 5,020 |
| 1992-11-30 | 524 | 527 | 508 | 523 | 149,000 | 5,230 |
| 1992-11-27 | 501 | 524 | 501 | 516 | 248,000 | 5,160 |
| 1992-11-26 | 512 | 519 | 500 | 519 | 329,000 | 5,190 |
| 1992-11-25 | 499 | 520 | 497 | 515 | 113,000 | 5,150 |
| 1992-11-24 | 499 | 507 | 495 | 499 | 152,000 | 4,990 |
| 1992-11-20 | 487 | 505 | 482 | 494 | 260,000 | 4,940 |
| 1992-11-19 | 495 | 495 | 480 | 482 | 285,000 | 4,820 |
| 1992-11-18 | 471 | 494 | 471 | 485 | 499,000 | 4,850 |
| 1992-11-17 | 469 | 470 | 462 | 466 | 290,000 | 4,660 |
| 1992-11-16 | 480 | 485 | 472 | 480 | 259,000 | 4,800 |
| 1992-11-13 | 473 | 494 | 470 | 480 | 1,055,000 | 4,800 |
| 1992-11-12 | 489 | 490 | 461 | 462 | 535,000 | 4,620 |
| 1992-11-11 | 500 | 507 | 486 | 495 | 326,000 | 4,950 |
| 1992-11-10 | 507 | 511 | 502 | 510 | 311,000 | 5,100 |
| 1992-11-09 | 533 | 535 | 511 | 511 | 210,000 | 5,110 |
| 1992-11-06 | 552 | 552 | 540 | 540 | 237,000 | 5,400 |
| 1992-11-05 | 527 | 565 | 526 | 565 | 357,000 | 5,650 |
| 1992-11-04 | 523 | 537 | 523 | 537 | 213,000 | 5,370 |
| 1992-11-02 | 535 | 535 | 527 | 532 | 213,000 | 5,320 |
| 1992-10-30 | 552 | 555 | 535 | 535 | 349,000 | 5,350 |
| 1992-10-29 | 566 | 566 | 553 | 553 | 208,000 | 5,530 |
| 1992-10-28 | 565 | 573 | 559 | 559 | 381,000 | 5,590 |
| 1992-10-27 | 572 | 572 | 559 | 561 | 219,000 | 5,610 |
| 1992-10-26 | 578 | 579 | 559 | 559 | 267,000 | 5,590 |
| 1992-10-23 | 560 | 586 | 555 | 580 | 557,000 | 5,800 |
| 1992-10-22 | 547 | 559 | 547 | 550 | 413,000 | 5,500 |
| 1992-10-21 | 548 | 560 | 545 | 559 | 332,000 | 5,590 |
| 1992-10-20 | 563 | 563 | 549 | 551 | 285,000 | 5,510 |
| 1992-10-19 | 570 | 575 | 549 | 567 | 263,000 | 5,670 |
| 1992-10-16 | 572 | 582 | 572 | 580 | 265,000 | 5,800 |
| 1992-10-15 | 570 | 582 | 570 | 582 | 158,000 | 5,820 |
| 1992-10-14 | 590 | 594 | 571 | 571 | 302,000 | 5,710 |
| 1992-10-13 | 576 | 588 | 576 | 585 | 402,000 | 5,850 |
| 1992-10-12 | 592 | 592 | 578 | 586 | 396,000 | 5,860 |
| 1992-10-09 | 590 | 597 | 576 | 590 | 2,117,000 | 5,900 |
| 1992-10-08 | 587 | 605 | 585 | 591 | 1,380,000 | 5,910 |
| 1992-10-07 | 575 | 587 | 565 | 587 | 596,000 | 5,870 |
| 1992-10-06 | 564 | 579 | 551 | 579 | 650,000 | 5,790 |
| 1992-10-05 | 564 | 586 | 564 | 574 | 1,315,000 | 5,740 |
| 1992-10-02 | 561 | 599 | 561 | 582 | 3,630,000 | 5,820 |
| 1992-10-01 | 531 | 560 | 530 | 560 | 721,000 | 5,600 |
| 1992-09-30 | 545 | 554 | 536 | 537 | 338,000 | 5,370 |
| 1992-09-29 | 552 | 552 | 522 | 535 | 182,000 | 5,350 |
| 1992-09-28 | 570 | 570 | 540 | 542 | 216,000 | 5,420 |
| 1992-09-25 | 558 | 573 | 549 | 571 | 903,000 | 5,710 |
| 1992-09-24 | 550 | 563 | 548 | 558 | 492,000 | 5,580 |
| 1992-09-22 | 522 | 550 | 521 | 549 | 391,000 | 5,490 |
| 1992-09-21 | 544 | 544 | 521 | 521 | 260,000 | 5,210 |
| 1992-09-18 | 519 | 533 | 505 | 525 | 244,000 | 5,250 |
| 1992-09-17 | 517 | 536 | 517 | 529 | 207,000 | 5,290 |
| 1992-09-16 | 536 | 536 | 512 | 516 | 163,000 | 5,160 |
| 1992-09-14 | 532 | 536 | 520 | 536 | 190,000 | 5,360 |
| 1992-09-11 | 536 | 539 | 522 | 522 | 1,570,000 | 5,220 |
| 1992-09-10 | 534 | 548 | 520 | 537 | 536,000 | 5,370 |
| 1992-09-09 | 506 | 544 | 505 | 539 | 316,000 | 5,390 |
| 1992-09-08 | 510 | 540 | 507 | 508 | 452,000 | 5,080 |
| 1992-09-07 | 539 | 550 | 510 | 510 | 485,000 | 5,100 |
| 1992-09-04 | 530 | 534 | 520 | 530 | 320,000 | 5,300 |
| 1992-09-03 | 499 | 534 | 482 | 530 | 353,000 | 5,300 |
| 1992-09-02 | 489 | 499 | 489 | 499 | 139,000 | 4,990 |
| 1992-09-01 | 511 | 511 | 490 | 504 | 191,000 | 5,040 |
| 1992-08-31 | 487 | 505 | 487 | 491 | 273,000 | 4,910 |
| 1992-08-28 | 466 | 509 | 466 | 501 | 408,000 | 5,010 |
| 1992-08-27 | 460 | 489 | 460 | 486 | 359,000 | 4,860 |
| 1992-08-26 | 449 | 463 | 449 | 450 | 205,000 | 4,500 |
| 1992-08-25 | 446 | 462 | 438 | 458 | 425,000 | 4,580 |
| 1992-08-24 | 444 | 461 | 438 | 446 | 326,000 | 4,460 |
| 1992-08-21 | 436 | 453 | 432 | 445 | 224,000 | 4,450 |
| 1992-08-20 | 419 | 444 | 419 | 436 | 180,000 | 4,360 |
| 1992-08-19 | 410 | 422 | 407 | 420 | 159,000 | 4,200 |
| 1992-08-18 | 426 | 426 | 407 | 407 | 162,000 | 4,070 |
| 1992-08-17 | 441 | 441 | 426 | 426 | 70,000 | 4,260 |
| 1992-08-14 | 415 | 424 | 415 | 417 | 489,000 | 4,170 |
| 1992-08-13 | 430 | 430 | 420 | 420 | 119,000 | 4,200 |
| 1992-08-12 | 420 | 440 | 415 | 422 | 208,000 | 4,220 |
| 1992-08-11 | 428 | 429 | 415 | 415 | 168,000 | 4,150 |
| 1992-08-10 | 424 | 427 | 412 | 427 | 146,000 | 4,270 |
| 1992-08-07 | 451 | 451 | 426 | 427 | 92,000 | 4,270 |
| 1992-08-06 | 452 | 459 | 446 | 453 | 222,000 | 4,530 |
| 1992-08-05 | 455 | 455 | 449 | 454 | 219,000 | 4,540 |
| 1992-08-04 | 419 | 450 | 419 | 436 | 181,000 | 4,360 |
| 1992-08-03 | 417 | 429 | 415 | 420 | 253,000 | 4,200 |
| 1992-07-31 | 430 | 440 | 421 | 421 | 211,000 | 4,210 |
| 1992-07-30 | 425 | 449 | 425 | 440 | 224,000 | 4,400 |
| 1992-07-29 | 423 | 425 | 414 | 420 | 337,000 | 4,200 |
| 1992-07-28 | 417 | 427 | 416 | 419 | 320,000 | 4,190 |
| 1992-07-27 | 450 | 457 | 450 | 450 | 158,000 | 4,500 |
| 1992-07-24 | 444 | 450 | 432 | 450 | 411,000 | 4,500 |
| 1992-07-23 | 416 | 439 | 416 | 439 | 187,000 | 4,390 |
| 1992-07-22 | 454 | 454 | 414 | 415 | 374,000 | 4,150 |
| 1992-07-21 | 444 | 454 | 433 | 451 | 155,000 | 4,510 |
| 1992-07-20 | 457 | 463 | 443 | 444 | 221,000 | 4,440 |
| 1992-07-17 | 491 | 491 | 462 | 462 | 171,000 | 4,620 |
| 1992-07-16 | 480 | 490 | 479 | 490 | 108,000 | 4,900 |
| 1992-07-15 | 490 | 497 | 478 | 490 | 346,000 | 4,900 |
| 1992-07-14 | 490 | 494 | 480 | 494 | 242,000 | 4,940 |
| 1992-07-13 | 482 | 492 | 477 | 490 | 332,000 | 4,900 |
| 1992-07-10 | 487 | 487 | 477 | 477 | 681,000 | 4,770 |
| 1992-07-09 | 475 | 479 | 470 | 477 | 192,000 | 4,770 |
| 1992-07-08 | 455 | 455 | 444 | 450 | 115,000 | 4,500 |
| 1992-07-07 | 467 | 467 | 451 | 458 | 105,000 | 4,580 |
| 1992-07-06 | 470 | 470 | 462 | 462 | 71,000 | 4,620 |
| 1992-07-03 | 460 | 470 | 450 | 460 | 216,000 | 4,600 |
| 1992-07-02 | 454 | 461 | 448 | 460 | 229,000 | 4,600 |
| 1992-07-01 | 422 | 449 | 421 | 449 | 185,000 | 4,490 |
| 1992-06-30 | 438 | 454 | 434 | 442 | 222,000 | 4,420 |
| 1992-06-29 | 436 | 437 | 423 | 428 | 121,000 | 4,280 |
| 1992-06-26 | 454 | 454 | 431 | 431 | 300,000 | 4,310 |
| 1992-06-25 | 435 | 448 | 429 | 445 | 210,000 | 4,450 |
| 1992-06-24 | 444 | 453 | 430 | 430 | 162,000 | 4,300 |
| 1992-06-23 | 441 | 448 | 433 | 438 | 235,000 | 4,380 |
| 1992-06-22 | 463 | 463 | 425 | 426 | 436,000 | 4,260 |
| 1992-06-19 | 458 | 458 | 450 | 458 | 134,000 | 4,580 |
| 1992-06-18 | 459 | 470 | 450 | 450 | 478,000 | 4,500 |
| 1992-06-17 | 480 | 481 | 461 | 461 | 365,000 | 4,610 |
| 1992-06-16 | 487 | 491 | 477 | 482 | 235,000 | 4,820 |
| 1992-06-15 | 496 | 496 | 482 | 483 | 297,000 | 4,830 |
| 1992-06-12 | 502 | 515 | 495 | 496 | 2,106,000 | 4,960 |
| 1992-06-11 | 495 | 514 | 494 | 497 | 252,000 | 4,970 |
| 1992-06-10 | 506 | 515 | 491 | 493 | 313,000 | 4,930 |
| 1992-06-09 | 520 | 523 | 506 | 510 | 111,000 | 5,100 |
| 1992-06-08 | 508 | 524 | 501 | 522 | 276,000 | 5,220 |
| 1992-06-05 | 509 | 510 | 505 | 506 | 175,000 | 5,060 |
| 1992-06-04 | 522 | 525 | 505 | 525 | 210,000 | 5,250 |
| 1992-06-03 | 531 | 534 | 517 | 517 | 373,000 | 5,170 |
| 1992-06-02 | 519 | 535 | 514 | 531 | 147,000 | 5,310 |
| 1992-06-01 | 532 | 533 | 515 | 515 | 174,000 | 5,150 |
| 1992-05-29 | 535 | 535 | 521 | 532 | 422,000 | 5,320 |
| 1992-05-28 | 519 | 525 | 517 | 520 | 130,000 | 5,200 |
| 1992-05-27 | 534 | 534 | 515 | 516 | 384,000 | 5,160 |
| 1992-05-26 | 553 | 553 | 532 | 534 | 145,000 | 5,340 |
| 1992-05-25 | 529 | 553 | 529 | 553 | 193,000 | 5,530 |
| 1992-05-22 | 561 | 561 | 533 | 560 | 233,000 | 5,600 |
| 1992-05-21 | 562 | 564 | 558 | 561 | 143,000 | 5,610 |
| 1992-05-20 | 560 | 567 | 550 | 552 | 213,000 | 5,520 |
| 1992-05-19 | 555 | 555 | 538 | 550 | 191,000 | 5,500 |
| 1992-05-18 | 536 | 540 | 528 | 535 | 201,000 | 5,350 |
| 1992-05-15 | 568 | 568 | 526 | 526 | 226,000 | 5,260 |
| 1992-05-14 | 576 | 577 | 558 | 558 | 291,000 | 5,580 |
| 1992-05-13 | 552 | 570 | 550 | 570 | 249,000 | 5,700 |
| 1992-05-12 | 552 | 560 | 540 | 560 | 187,000 | 5,600 |
| 1992-05-11 | 550 | 564 | 540 | 550 | 184,000 | 5,500 |
| 1992-05-08 | 542 | 552 | 527 | 550 | 257,000 | 5,500 |
| 1992-05-07 | 534 | 552 | 517 | 552 | 412,000 | 5,520 |
| 1992-05-06 | 502 | 539 | 502 | 535 | 123,000 | 5,350 |
| 1992-05-01 | 504 | 520 | 501 | 501 | 189,000 | 5,010 |
| 1992-04-30 | 528 | 535 | 520 | 520 | 181,000 | 5,200 |
| 1992-04-28 | 526 | 535 | 519 | 526 | 263,000 | 5,260 |
| 1992-04-27 | 507 | 525 | 505 | 506 | 162,000 | 5,060 |
| 1992-04-24 | 518 | 527 | 502 | 527 | 260,000 | 5,270 |
| 1992-04-23 | 488 | 509 | 488 | 508 | 118,000 | 5,080 |
| 1992-04-22 | 492 | 496 | 481 | 496 | 182,000 | 4,960 |
| 1992-04-21 | 489 | 495 | 480 | 482 | 323,000 | 4,820 |
| 1992-04-20 | 523 | 524 | 511 | 513 | 175,000 | 5,130 |
| 1992-04-17 | 525 | 530 | 523 | 523 | 265,000 | 5,230 |
| 1992-04-16 | 541 | 550 | 525 | 535 | 237,000 | 5,350 |
| 1992-04-15 | 552 | 565 | 533 | 545 | 352,000 | 5,450 |
| 1992-04-14 | 535 | 547 | 524 | 547 | 256,000 | 5,470 |
| 1992-04-13 | 568 | 569 | 537 | 537 | 371,000 | 5,370 |
| 1992-04-10 | 545 | 595 | 545 | 565 | 247,000 | 5,650 |
| 1992-04-09 | 570 | 592 | 537 | 537 | 396,000 | 5,370 |
| 1992-04-08 | 563 | 581 | 560 | 580 | 153,000 | 5,800 |
| 1992-04-07 | 606 | 606 | 580 | 580 | 213,000 | 5,800 |
| 1992-04-06 | 609 | 609 | 595 | 606 | 184,000 | 6,060 |
| 1992-04-03 | 588 | 609 | 570 | 609 | 286,000 | 6,090 |
| 1992-04-02 | 580 | 599 | 570 | 592 | 258,000 | 5,920 |
| 1992-04-01 | 594 | 599 | 580 | 580 | 178,000 | 5,800 |
| 1992-03-31 | 603 | 617 | 599 | 599 | 193,000 | 5,990 |
| 1992-03-30 | 611 | 611 | 595 | 597 | 121,000 | 5,970 |
| 1992-03-27 | 601 | 611 | 600 | 611 | 122,000 | 6,110 |
| 1992-03-26 | 631 | 631 | 599 | 599 | 204,000 | 5,990 |
| 1992-03-25 | 630 | 638 | 611 | 638 | 932,000 | 6,380 |
| 1992-03-24 | 623 | 638 | 617 | 629 | 806,000 | 6,290 |
| 1992-03-23 | 630 | 630 | 622 | 623 | 182,000 | 6,230 |
| 1992-03-19 | 587 | 625 | 586 | 622 | 476,000 | 6,220 |
| 1992-03-18 | 593 | 599 | 569 | 581 | 358,000 | 5,810 |
| 1992-03-17 | 592 | 609 | 590 | 595 | 2,251,000 | 5,950 |
| 1992-03-16 | 624 | 624 | 592 | 592 | 2,230,000 | 5,920 |
| 1992-03-13 | 622 | 627 | 605 | 614 | 1,684,000 | 6,140 |
| 1992-03-12 | 618 | 639 | 604 | 637 | 180,000 | 6,370 |
| 1992-03-11 | 624 | 630 | 615 | 620 | 219,000 | 6,200 |
| 1992-03-10 | 616 | 629 | 615 | 629 | 213,000 | 6,290 |
| 1992-03-09 | 610 | 617 | 610 | 615 | 92,000 | 6,150 |
| 1992-03-06 | 605 | 620 | 603 | 610 | 138,000 | 6,100 |
| 1992-03-05 | 603 | 620 | 603 | 605 | 212,000 | 6,050 |
| 1992-03-04 | 603 | 630 | 603 | 603 | 183,000 | 6,030 |
| 1992-03-03 | 630 | 630 | 603 | 603 | 224,000 | 6,030 |
| 1992-03-02 | 630 | 639 | 630 | 630 | 96,000 | 6,300 |
| 1992-02-28 | 619 | 631 | 600 | 630 | 106,000 | 6,300 |
| 1992-02-27 | 630 | 630 | 610 | 610 | 84,000 | 6,100 |
| 1992-02-26 | 611 | 623 | 604 | 620 | 124,000 | 6,200 |
| 1992-02-25 | 586 | 609 | 580 | 608 | 92,000 | 6,080 |
| 1992-02-24 | 611 | 619 | 583 | 599 | 116,000 | 5,990 |
| 1992-02-21 | 593 | 610 | 593 | 600 | 139,000 | 6,000 |
| 1992-02-20 | 579 | 595 | 579 | 587 | 74,000 | 5,870 |
| 1992-02-19 | 581 | 594 | 578 | 578 | 141,000 | 5,780 |
| 1992-02-18 | 610 | 623 | 585 | 586 | 126,000 | 5,860 |
| 1992-02-17 | 580 | 610 | 575 | 610 | 115,000 | 6,100 |
| 1992-02-14 | 601 | 605 | 590 | 590 | 143,000 | 5,900 |
| 1992-02-13 | 614 | 615 | 601 | 601 | 213,000 | 6,010 |
| 1992-02-12 | 617 | 617 | 605 | 606 | 80,000 | 6,060 |
| 1992-02-10 | 618 | 633 | 617 | 617 | 81,000 | 6,170 |
| 1992-02-07 | 649 | 650 | 638 | 643 | 105,000 | 6,430 |
| 1992-02-06 | 630 | 645 | 627 | 635 | 158,000 | 6,350 |
| 1992-02-05 | 630 | 630 | 615 | 630 | 117,000 | 6,300 |
| 1992-02-04 | 620 | 630 | 610 | 630 | 192,000 | 6,300 |
| 1992-02-03 | 630 | 633 | 615 | 625 | 154,000 | 6,250 |
| 1992-01-31 | 612 | 630 | 610 | 610 | 263,000 | 6,100 |
| 1992-01-30 | 602 | 620 | 602 | 602 | 126,000 | 6,020 |
| 1992-01-29 | 620 | 620 | 601 | 602 | 97,000 | 6,020 |
| 1992-01-28 | 600 | 619 | 598 | 619 | 98,000 | 6,190 |
| 1992-01-27 | 586 | 600 | 570 | 600 | 78,000 | 6,000 |
| 1992-01-24 | 590 | 600 | 582 | 586 | 145,000 | 5,860 |
| 1992-01-23 | 609 | 615 | 600 | 602 | 174,000 | 6,020 |
| 1992-01-22 | 588 | 608 | 580 | 607 | 253,000 | 6,070 |
| 1992-01-21 | 591 | 610 | 580 | 588 | 156,000 | 5,880 |
| 1992-01-20 | 611 | 611 | 580 | 587 | 159,000 | 5,870 |
| 1992-01-17 | 608 | 625 | 605 | 609 | 242,000 | 6,090 |
| 1992-01-16 | 640 | 650 | 620 | 620 | 163,000 | 6,200 |
| 1992-01-14 | 606 | 620 | 606 | 620 | 126,000 | 6,200 |
| 1992-01-13 | 631 | 631 | 603 | 608 | 221,000 | 6,080 |
| 1992-01-10 | 615 | 631 | 615 | 631 | 250,000 | 6,310 |
| 1992-01-09 | 665 | 680 | 660 | 675 | 299,000 | 6,750 |
| 1992-01-08 | 680 | 680 | 656 | 679 | 58,000 | 6,790 |
| 1992-01-07 | 687 | 688 | 670 | 680 | 190,000 | 6,800 |
| 1992-01-06 | 686 | 688 | 672 | 687 | 113,000 | 6,870 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1984-04-25]1株→1.05株
