5805 SWCC(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 505 | 520 | 505 | 520 | 75,000 | 5,200 |
| 1993-12-29 | 514 | 520 | 507 | 514 | 111,000 | 5,140 |
| 1993-12-28 | 502 | 518 | 502 | 518 | 177,000 | 5,180 |
| 1993-12-27 | 504 | 505 | 499 | 505 | 151,000 | 5,050 |
| 1993-12-24 | 520 | 521 | 502 | 504 | 175,000 | 5,040 |
| 1993-12-22 | 519 | 525 | 515 | 522 | 316,000 | 5,220 |
| 1993-12-21 | 528 | 530 | 513 | 530 | 390,000 | 5,300 |
| 1993-12-20 | 553 | 553 | 530 | 534 | 316,000 | 5,340 |
| 1993-12-17 | 539 | 554 | 534 | 554 | 534,000 | 5,540 |
| 1993-12-16 | 528 | 549 | 525 | 539 | 691,000 | 5,390 |
| 1993-12-15 | 525 | 525 | 515 | 525 | 218,000 | 5,250 |
| 1993-12-14 | 520 | 520 | 510 | 515 | 164,000 | 5,150 |
| 1993-12-13 | 507 | 517 | 501 | 509 | 136,000 | 5,090 |
| 1993-12-10 | 494 | 519 | 475 | 498 | 1,226,000 | 4,980 |
| 1993-12-09 | 493 | 500 | 482 | 497 | 205,000 | 4,970 |
| 1993-12-08 | 485 | 488 | 461 | 488 | 371,000 | 4,880 |
| 1993-12-07 | 485 | 505 | 485 | 485 | 121,000 | 4,850 |
| 1993-12-06 | 502 | 509 | 485 | 490 | 224,000 | 4,900 |
| 1993-12-03 | 504 | 520 | 501 | 520 | 188,000 | 5,200 |
| 1993-12-02 | 503 | 535 | 502 | 504 | 527,000 | 5,040 |
| 1993-12-01 | 480 | 512 | 475 | 500 | 606,000 | 5,000 |
| 1993-11-30 | 466 | 480 | 460 | 480 | 257,000 | 4,800 |
| 1993-11-29 | 480 | 480 | 456 | 463 | 780,000 | 4,630 |
| 1993-11-26 | 497 | 500 | 480 | 480 | 515,000 | 4,800 |
| 1993-11-25 | 491 | 510 | 490 | 495 | 408,000 | 4,950 |
| 1993-11-24 | 490 | 504 | 490 | 491 | 723,000 | 4,910 |
| 1993-11-22 | 501 | 505 | 490 | 490 | 372,000 | 4,900 |
| 1993-11-19 | 515 | 520 | 505 | 505 | 361,000 | 5,050 |
| 1993-11-18 | 529 | 535 | 515 | 515 | 358,000 | 5,150 |
| 1993-11-17 | 530 | 540 | 520 | 529 | 222,000 | 5,290 |
| 1993-11-16 | 516 | 533 | 511 | 520 | 339,000 | 5,200 |
| 1993-11-15 | 547 | 547 | 515 | 516 | 522,000 | 5,160 |
| 1993-11-12 | 529 | 549 | 529 | 545 | 1,134,000 | 5,450 |
| 1993-11-11 | 527 | 537 | 523 | 528 | 416,000 | 5,280 |
| 1993-11-10 | 518 | 529 | 507 | 518 | 556,000 | 5,180 |
| 1993-11-09 | 528 | 538 | 515 | 515 | 760,000 | 5,150 |
| 1993-11-08 | 518 | 529 | 513 | 525 | 647,000 | 5,250 |
| 1993-11-05 | 528 | 530 | 501 | 512 | 1,735,000 | 5,120 |
| 1993-11-04 | 551 | 555 | 528 | 530 | 824,000 | 5,300 |
| 1993-11-02 | 562 | 574 | 548 | 548 | 454,000 | 5,480 |
| 1993-11-01 | 579 | 586 | 570 | 570 | 440,000 | 5,700 |
| 1993-10-29 | 590 | 600 | 578 | 578 | 592,000 | 5,780 |
| 1993-10-28 | 606 | 608 | 590 | 590 | 409,000 | 5,900 |
| 1993-10-27 | 611 | 612 | 603 | 603 | 298,000 | 6,030 |
| 1993-10-26 | 624 | 630 | 611 | 611 | 243,000 | 6,110 |
| 1993-10-25 | 635 | 641 | 624 | 624 | 312,000 | 6,240 |
| 1993-10-22 | 640 | 650 | 635 | 635 | 247,000 | 6,350 |
| 1993-10-21 | 640 | 640 | 636 | 640 | 153,000 | 6,400 |
| 1993-10-20 | 644 | 645 | 640 | 640 | 109,000 | 6,400 |
| 1993-10-19 | 648 | 655 | 645 | 646 | 115,000 | 6,460 |
| 1993-10-18 | 660 | 662 | 648 | 648 | 187,000 | 6,480 |
| 1993-10-15 | 654 | 668 | 654 | 664 | 263,000 | 6,640 |
| 1993-10-14 | 646 | 646 | 638 | 644 | 177,000 | 6,440 |
| 1993-10-13 | 650 | 650 | 639 | 640 | 318,000 | 6,400 |
| 1993-10-12 | 656 | 656 | 648 | 650 | 276,000 | 6,500 |
| 1993-10-08 | 660 | 672 | 656 | 669 | 491,000 | 6,690 |
| 1993-10-07 | 675 | 676 | 670 | 670 | 136,000 | 6,700 |
| 1993-10-06 | 660 | 684 | 660 | 684 | 186,000 | 6,840 |
| 1993-10-05 | 670 | 679 | 658 | 660 | 245,000 | 6,600 |
| 1993-10-04 | 659 | 665 | 650 | 660 | 225,000 | 6,600 |
| 1993-10-01 | 646 | 666 | 646 | 649 | 643,000 | 6,490 |
| 1993-09-30 | 658 | 658 | 642 | 642 | 306,000 | 6,420 |
| 1993-09-29 | 655 | 656 | 648 | 650 | 245,000 | 6,500 |
| 1993-09-28 | 650 | 664 | 649 | 661 | 267,000 | 6,610 |
| 1993-09-27 | 671 | 675 | 653 | 655 | 140,000 | 6,550 |
| 1993-09-24 | 670 | 678 | 661 | 678 | 134,000 | 6,780 |
| 1993-09-22 | 663 | 670 | 655 | 660 | 246,000 | 6,600 |
| 1993-09-21 | 668 | 680 | 667 | 679 | 293,000 | 6,790 |
| 1993-09-20 | 664 | 670 | 660 | 661 | 154,000 | 6,610 |
| 1993-09-17 | 675 | 675 | 661 | 664 | 194,000 | 6,640 |
| 1993-09-16 | 693 | 694 | 672 | 675 | 154,000 | 6,750 |
| 1993-09-14 | 709 | 709 | 686 | 691 | 155,000 | 6,910 |
| 1993-09-13 | 704 | 709 | 691 | 709 | 229,000 | 7,090 |
| 1993-09-10 | 682 | 695 | 680 | 690 | 1,171,000 | 6,900 |
| 1993-09-09 | 696 | 708 | 690 | 690 | 118,000 | 6,900 |
| 1993-09-08 | 703 | 703 | 695 | 702 | 101,000 | 7,020 |
| 1993-09-07 | 706 | 711 | 703 | 703 | 307,000 | 7,030 |
| 1993-09-06 | 717 | 719 | 706 | 706 | 170,000 | 7,060 |
| 1993-09-03 | 703 | 720 | 702 | 717 | 563,000 | 7,170 |
| 1993-09-02 | 705 | 707 | 702 | 703 | 173,000 | 7,030 |
| 1993-09-01 | 709 | 718 | 704 | 715 | 487,000 | 7,150 |
| 1993-08-31 | 715 | 719 | 706 | 719 | 216,000 | 7,190 |
| 1993-08-30 | 715 | 718 | 706 | 715 | 145,000 | 7,150 |
| 1993-08-27 | 705 | 719 | 705 | 712 | 193,000 | 7,120 |
| 1993-08-26 | 710 | 715 | 705 | 715 | 163,000 | 7,150 |
| 1993-08-25 | 707 | 712 | 702 | 710 | 165,000 | 7,100 |
| 1993-08-24 | 700 | 715 | 697 | 715 | 143,000 | 7,150 |
| 1993-08-23 | 706 | 706 | 701 | 701 | 172,000 | 7,010 |
| 1993-08-20 | 714 | 720 | 708 | 711 | 275,000 | 7,110 |
| 1993-08-19 | 720 | 722 | 706 | 719 | 277,000 | 7,190 |
| 1993-08-18 | 720 | 725 | 712 | 720 | 312,000 | 7,200 |
| 1993-08-17 | 726 | 727 | 710 | 720 | 379,000 | 7,200 |
| 1993-08-16 | 720 | 726 | 711 | 726 | 645,000 | 7,260 |
| 1993-08-13 | 718 | 730 | 714 | 720 | 987,000 | 7,200 |
| 1993-08-12 | 715 | 718 | 705 | 714 | 662,000 | 7,140 |
| 1993-08-11 | 678 | 703 | 672 | 702 | 558,000 | 7,020 |
| 1993-08-10 | 670 | 676 | 666 | 672 | 261,000 | 6,720 |
| 1993-08-09 | 651 | 668 | 650 | 660 | 160,000 | 6,600 |
| 1993-08-06 | 656 | 664 | 656 | 661 | 115,000 | 6,610 |
| 1993-08-05 | 667 | 673 | 660 | 660 | 105,000 | 6,600 |
| 1993-08-04 | 672 | 680 | 665 | 667 | 148,000 | 6,670 |
| 1993-08-03 | 675 | 677 | 667 | 671 | 162,000 | 6,710 |
| 1993-08-02 | 673 | 673 | 650 | 655 | 119,000 | 6,550 |
| 1993-07-30 | 673 | 673 | 660 | 665 | 236,000 | 6,650 |
| 1993-07-29 | 646 | 673 | 640 | 673 | 550,000 | 6,730 |
| 1993-07-28 | 649 | 653 | 645 | 650 | 82,000 | 6,500 |
| 1993-07-27 | 650 | 650 | 643 | 648 | 149,000 | 6,480 |
| 1993-07-26 | 660 | 660 | 649 | 650 | 211,000 | 6,500 |
| 1993-07-23 | 662 | 662 | 650 | 651 | 159,000 | 6,510 |
| 1993-07-22 | 665 | 670 | 661 | 670 | 209,000 | 6,700 |
| 1993-07-21 | 668 | 668 | 660 | 664 | 169,000 | 6,640 |
| 1993-07-20 | 665 | 670 | 662 | 670 | 135,000 | 6,700 |
| 1993-07-19 | 682 | 684 | 664 | 666 | 554,000 | 6,660 |
| 1993-07-16 | 672 | 680 | 672 | 676 | 243,000 | 6,760 |
| 1993-07-15 | 675 | 680 | 672 | 672 | 259,000 | 6,720 |
| 1993-07-14 | 673 | 680 | 671 | 672 | 357,000 | 6,720 |
| 1993-07-13 | 656 | 676 | 656 | 674 | 303,000 | 6,740 |
| 1993-07-12 | 650 | 656 | 650 | 655 | 111,000 | 6,550 |
| 1993-07-09 | 634 | 650 | 634 | 648 | 592,000 | 6,480 |
| 1993-07-08 | 635 | 644 | 634 | 636 | 70,000 | 6,360 |
| 1993-07-07 | 649 | 649 | 637 | 641 | 298,000 | 6,410 |
| 1993-07-06 | 634 | 650 | 633 | 650 | 106,000 | 6,500 |
| 1993-07-05 | 640 | 640 | 632 | 632 | 39,000 | 6,320 |
| 1993-07-02 | 645 | 645 | 630 | 630 | 152,000 | 6,300 |
| 1993-07-01 | 632 | 649 | 632 | 645 | 135,000 | 6,450 |
| 1993-06-30 | 638 | 644 | 635 | 635 | 205,000 | 6,350 |
| 1993-06-29 | 642 | 656 | 639 | 639 | 431,000 | 6,390 |
| 1993-06-28 | 641 | 652 | 641 | 652 | 147,000 | 6,520 |
| 1993-06-25 | 656 | 656 | 638 | 640 | 244,000 | 6,400 |
| 1993-06-24 | 638 | 656 | 638 | 646 | 185,000 | 6,460 |
| 1993-06-23 | 643 | 656 | 636 | 638 | 211,000 | 6,380 |
| 1993-06-22 | 635 | 645 | 624 | 633 | 344,000 | 6,330 |
| 1993-06-21 | 649 | 650 | 630 | 635 | 397,000 | 6,350 |
| 1993-06-18 | 665 | 680 | 665 | 679 | 380,000 | 6,790 |
| 1993-06-17 | 659 | 690 | 656 | 685 | 332,000 | 6,850 |
| 1993-06-16 | 680 | 685 | 662 | 666 | 419,000 | 6,660 |
| 1993-06-15 | 691 | 699 | 681 | 686 | 291,000 | 6,860 |
| 1993-06-14 | 706 | 712 | 691 | 700 | 253,000 | 7,000 |
| 1993-06-11 | 720 | 720 | 700 | 705 | 1,467,000 | 7,050 |
| 1993-06-10 | 707 | 715 | 700 | 710 | 310,000 | 7,100 |
| 1993-06-08 | 715 | 723 | 710 | 710 | 478,000 | 7,100 |
| 1993-06-07 | 725 | 725 | 711 | 711 | 281,000 | 7,110 |
| 1993-06-04 | 710 | 724 | 705 | 707 | 343,000 | 7,070 |
| 1993-06-03 | 715 | 724 | 710 | 720 | 352,000 | 7,200 |
| 1993-06-02 | 702 | 720 | 700 | 716 | 243,000 | 7,160 |
| 1993-06-01 | 693 | 708 | 693 | 702 | 397,000 | 7,020 |
| 1993-05-31 | 711 | 715 | 700 | 703 | 470,000 | 7,030 |
| 1993-05-28 | 728 | 735 | 717 | 718 | 374,000 | 7,180 |
| 1993-05-27 | 737 | 740 | 722 | 738 | 1,160,000 | 7,380 |
| 1993-05-26 | 720 | 727 | 713 | 727 | 587,000 | 7,270 |
| 1993-05-25 | 703 | 718 | 702 | 713 | 550,000 | 7,130 |
| 1993-05-24 | 718 | 718 | 702 | 707 | 321,000 | 7,070 |
| 1993-05-21 | 702 | 715 | 701 | 710 | 317,000 | 7,100 |
| 1993-05-20 | 702 | 720 | 701 | 711 | 373,000 | 7,110 |
| 1993-05-19 | 702 | 719 | 701 | 710 | 551,000 | 7,100 |
| 1993-05-18 | 721 | 725 | 702 | 712 | 910,000 | 7,120 |
| 1993-05-17 | 725 | 737 | 725 | 731 | 891,000 | 7,310 |
| 1993-05-14 | 716 | 729 | 716 | 729 | 732,000 | 7,290 |
| 1993-05-13 | 708 | 732 | 702 | 716 | 1,057,000 | 7,160 |
| 1993-05-12 | 710 | 719 | 698 | 718 | 819,000 | 7,180 |
| 1993-05-11 | 735 | 742 | 721 | 725 | 959,000 | 7,250 |
| 1993-05-10 | 734 | 738 | 721 | 732 | 923,000 | 7,320 |
| 1993-05-07 | 734 | 740 | 725 | 734 | 2,916,000 | 7,340 |
| 1993-05-06 | 730 | 740 | 723 | 724 | 5,805,000 | 7,240 |
| 1993-04-30 | 700 | 717 | 697 | 713 | 3,725,000 | 7,130 |
| 1993-04-28 | 669 | 695 | 665 | 690 | 2,430,000 | 6,900 |
| 1993-04-27 | 614 | 651 | 614 | 650 | 1,126,000 | 6,500 |
| 1993-04-26 | 624 | 630 | 612 | 621 | 461,000 | 6,210 |
| 1993-04-23 | 626 | 640 | 626 | 630 | 389,000 | 6,300 |
| 1993-04-22 | 654 | 654 | 635 | 635 | 442,000 | 6,350 |
| 1993-04-21 | 645 | 660 | 632 | 654 | 786,000 | 6,540 |
| 1993-04-20 | 650 | 665 | 645 | 647 | 519,000 | 6,470 |
| 1993-04-19 | 660 | 660 | 650 | 652 | 311,000 | 6,520 |
| 1993-04-16 | 665 | 670 | 652 | 661 | 438,000 | 6,610 |
| 1993-04-15 | 661 | 675 | 661 | 675 | 495,000 | 6,750 |
| 1993-04-14 | 688 | 693 | 666 | 675 | 836,000 | 6,750 |
| 1993-04-13 | 666 | 699 | 666 | 698 | 1,235,000 | 6,980 |
| 1993-04-12 | 655 | 665 | 649 | 664 | 266,000 | 6,640 |
| 1993-04-09 | 650 | 670 | 650 | 665 | 1,080,000 | 6,650 |
| 1993-04-08 | 671 | 675 | 662 | 670 | 1,438,000 | 6,700 |
| 1993-04-07 | 681 | 700 | 651 | 651 | 1,412,000 | 6,510 |
| 1993-04-06 | 678 | 700 | 670 | 690 | 1,788,000 | 6,900 |
| 1993-04-05 | 685 | 705 | 681 | 689 | 1,346,000 | 6,890 |
| 1993-04-02 | 744 | 746 | 700 | 705 | 4,856,000 | 7,050 |
| 1993-04-01 | 670 | 724 | 661 | 724 | 7,434,000 | 7,240 |
| 1993-03-31 | 655 | 704 | 650 | 664 | 4,296,000 | 6,640 |
| 1993-03-30 | 614 | 649 | 611 | 648 | 1,041,000 | 6,480 |
| 1993-03-29 | 623 | 629 | 610 | 620 | 628,000 | 6,200 |
| 1993-03-26 | 618 | 641 | 609 | 625 | 2,933,000 | 6,250 |
| 1993-03-25 | 545 | 610 | 545 | 610 | 2,214,000 | 6,100 |
| 1993-03-24 | 543 | 563 | 531 | 555 | 371,000 | 5,550 |
| 1993-03-23 | 535 | 547 | 535 | 543 | 292,000 | 5,430 |
| 1993-03-22 | 545 | 555 | 545 | 555 | 261,000 | 5,550 |
| 1993-03-19 | 564 | 564 | 543 | 555 | 679,000 | 5,550 |
| 1993-03-18 | 567 | 574 | 562 | 565 | 883,000 | 5,650 |
| 1993-03-17 | 551 | 556 | 545 | 556 | 282,000 | 5,560 |
| 1993-03-16 | 569 | 569 | 551 | 552 | 321,000 | 5,520 |
| 1993-03-15 | 574 | 575 | 566 | 569 | 1,486,000 | 5,690 |
| 1993-03-12 | 535 | 564 | 535 | 564 | 1,781,000 | 5,640 |
| 1993-03-11 | 541 | 553 | 521 | 542 | 647,000 | 5,420 |
| 1993-03-10 | 541 | 541 | 532 | 541 | 863,000 | 5,410 |
| 1993-03-09 | 555 | 570 | 540 | 541 | 971,000 | 5,410 |
| 1993-03-08 | 533 | 560 | 533 | 555 | 650,000 | 5,550 |
| 1993-03-05 | 521 | 545 | 521 | 533 | 759,000 | 5,330 |
| 1993-03-04 | 525 | 530 | 519 | 524 | 238,000 | 5,240 |
| 1993-03-03 | 517 | 534 | 516 | 530 | 659,000 | 5,300 |
| 1993-03-02 | 509 | 518 | 509 | 516 | 192,000 | 5,160 |
| 1993-03-01 | 520 | 522 | 513 | 519 | 336,000 | 5,190 |
| 1993-02-26 | 515 | 521 | 510 | 519 | 284,000 | 5,190 |
| 1993-02-25 | 510 | 515 | 500 | 515 | 643,000 | 5,150 |
| 1993-02-24 | 500 | 507 | 499 | 505 | 209,000 | 5,050 |
| 1993-02-23 | 498 | 502 | 498 | 500 | 119,000 | 5,000 |
| 1993-02-22 | 504 | 504 | 496 | 498 | 144,000 | 4,980 |
| 1993-02-19 | 500 | 505 | 498 | 504 | 156,000 | 5,040 |
| 1993-02-18 | 492 | 500 | 487 | 493 | 154,000 | 4,930 |
| 1993-02-17 | 488 | 488 | 478 | 488 | 82,000 | 4,880 |
| 1993-02-16 | 491 | 498 | 486 | 488 | 106,000 | 4,880 |
| 1993-02-15 | 489 | 489 | 484 | 486 | 89,000 | 4,860 |
| 1993-02-12 | 494 | 496 | 486 | 486 | 396,000 | 4,860 |
| 1993-02-10 | 490 | 500 | 487 | 495 | 68,000 | 4,950 |
| 1993-02-09 | 493 | 500 | 490 | 495 | 101,000 | 4,950 |
| 1993-02-08 | 510 | 517 | 503 | 503 | 126,000 | 5,030 |
| 1993-02-05 | 500 | 517 | 500 | 510 | 911,000 | 5,100 |
| 1993-02-04 | 511 | 511 | 489 | 498 | 818,000 | 4,980 |
| 1993-02-03 | 502 | 511 | 500 | 501 | 160,000 | 5,010 |
| 1993-02-02 | 492 | 500 | 492 | 500 | 154,000 | 5,000 |
| 1993-02-01 | 488 | 495 | 487 | 492 | 116,000 | 4,920 |
| 1993-01-29 | 492 | 494 | 487 | 487 | 179,000 | 4,870 |
| 1993-01-28 | 478 | 492 | 478 | 492 | 201,000 | 4,920 |
| 1993-01-27 | 483 | 485 | 478 | 478 | 245,000 | 4,780 |
| 1993-01-26 | 475 | 485 | 475 | 483 | 255,000 | 4,830 |
| 1993-01-25 | 475 | 477 | 472 | 475 | 136,000 | 4,750 |
| 1993-01-22 | 475 | 479 | 473 | 473 | 191,000 | 4,730 |
| 1993-01-21 | 471 | 475 | 463 | 475 | 214,000 | 4,750 |
| 1993-01-20 | 483 | 488 | 476 | 476 | 287,000 | 4,760 |
| 1993-01-19 | 480 | 482 | 475 | 481 | 235,000 | 4,810 |
| 1993-01-18 | 467 | 476 | 467 | 475 | 140,000 | 4,750 |
| 1993-01-14 | 467 | 472 | 467 | 467 | 102,000 | 4,670 |
| 1993-01-13 | 468 | 470 | 463 | 467 | 165,000 | 4,670 |
| 1993-01-12 | 472 | 474 | 460 | 463 | 178,000 | 4,630 |
| 1993-01-11 | 472 | 474 | 463 | 473 | 128,000 | 4,730 |
| 1993-01-08 | 470 | 476 | 463 | 470 | 399,000 | 4,700 |
| 1993-01-07 | 476 | 484 | 475 | 475 | 269,000 | 4,750 |
| 1993-01-06 | 473 | 477 | 472 | 473 | 238,000 | 4,730 |
| 1993-01-05 | 474 | 477 | 461 | 472 | 405,000 | 4,720 |
| 1993-01-04 | 471 | 472 | 469 | 471 | 138,000 | 4,710 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1984-04-25]1株→1.05株
