1. HOME >
  2. 株価時系列 >
  3. 5805 >
  4. 1994年

5805 SWCC(株) の時系列データ [1994年度]

日付始値高値安値終値出来高調整後終値
1994-12-30570573551551181,0005,510
1994-12-29567573564573160,0005,730
1994-12-28568575560575120,0005,750
1994-12-27565568563568245,0005,680
1994-12-26570570560568225,0005,680
1994-12-22549569544569409,0005,690
1994-12-21545549543549219,0005,490
1994-12-20545549545549318,0005,490
1994-12-19549549540545446,0005,450
1994-12-16535549535549353,0005,490
1994-12-15520544515540265,0005,400
1994-12-1452452952052095,0005,200
1994-12-13532532520520838,0005,200
1994-12-12532532530532150,0005,320
1994-12-095405405315321,281,0005,320
1994-12-08535535527530157,0005,300
1994-12-07527529527527139,0005,270
1994-12-06528530525530206,0005,300
1994-12-05525530517530216,0005,300
1994-12-02509513504507290,0005,070
1994-12-01510513508508323,0005,080
1994-11-30512519512515237,0005,150
1994-11-29519519512513118,0005,130
1994-11-2851551951151974,0005,190
1994-11-25516520511511252,0005,110
1994-11-24514519510516244,0005,160
1994-11-22526526518524251,0005,240
1994-11-2153554052652697,0005,260
1994-11-1853554053154089,0005,400
1994-11-17540540535535132,0005,350
1994-11-16541542540540125,0005,400
1994-11-15545546540540130,0005,400
1994-11-14541545539539220,0005,390
1994-11-11549550542545313,0005,450
1994-11-10560560546546340,0005,460
1994-11-09555570541550157,0005,500
1994-11-0856557056556582,0005,650
1994-11-0756556656056559,0005,650
1994-11-04572575565575116,0005,750
1994-11-02565567562562150,0005,620
1994-11-01565570565570115,0005,700
1994-10-3156557056356581,0005,650
1994-10-28569569564565111,0005,650
1994-10-27565568565566150,0005,660
1994-10-26563565563563119,0005,630
1994-10-2556556556056059,0005,600
1994-10-24570571565565101,0005,650
1994-10-21570575565570100,0005,700
1994-10-2056956956556848,0005,680
1994-10-1956556555956071,0005,600
1994-10-1855956255855995,0005,590
1994-10-17562563558560109,0005,600
1994-10-14570571565565493,0005,650
1994-10-1356657256657293,0005,720
1994-10-12561574556574227,0005,740
1994-10-1156156155355398,0005,530
1994-10-07559565558558184,0005,580
1994-10-06562564558558111,0005,580
1994-10-0556056955956997,0005,690
1994-10-0457457456056087,0005,600
1994-10-0356056856056655,0005,660
1994-09-30564568558564216,0005,640
1994-09-29570570561562260,0005,620
1994-09-28575577568568281,0005,680
1994-09-27593594570573220,0005,730
1994-09-26589600588593380,0005,930
1994-09-22597598580583145,0005,830
1994-09-21593601588597305,0005,970
1994-09-20579592579588423,0005,880
1994-09-19596596574574178,0005,740
1994-09-16590597586587195,0005,870
1994-09-14600600590590254,0005,900
1994-09-13590602587600234,0006,000
1994-09-12589593588589172,0005,890
1994-09-095936035875881,115,0005,880
1994-09-08591591586587191,0005,870
1994-09-07603605591591205,0005,910
1994-09-06606609602603104,0006,030
1994-09-0560860860560598,0006,050
1994-09-02610613608608118,0006,080
1994-09-01613613610610170,0006,100
1994-08-31610613608611231,0006,110
1994-08-3060761360760949,0006,090
1994-08-29610615609609119,0006,090
1994-08-26605614605609293,0006,090
1994-08-25609610602605134,0006,050
1994-08-24603609598609619,0006,090
1994-08-23601609601603244,0006,030
1994-08-2260460860360393,0006,030
1994-08-19607613602602306,0006,020
1994-08-1861661660961680,0006,160
1994-08-17609615607609104,0006,090
1994-08-16609611606609287,0006,090
1994-08-1561661761061297,0006,120
1994-08-12619619615616426,0006,160
1994-08-11617619615619107,0006,190
1994-08-10618618610618205,0006,180
1994-08-09610612607608231,0006,080
1994-08-08605609601608300,0006,080
1994-08-05604612604605240,0006,050
1994-08-04612614606614143,0006,140
1994-08-03605615605612158,0006,120
1994-08-02604615604615155,0006,150
1994-08-01605605602602359,0006,020
1994-07-29607607590597389,0005,970
1994-07-28605605595600264,0006,000
1994-07-27607607603605287,0006,050
1994-07-26609617603617123,0006,170
1994-07-25606609603608157,0006,080
1994-07-22613613606606183,0006,060
1994-07-21620620608608134,0006,080
1994-07-20629629620620169,0006,200
1994-07-19619620608619171,0006,190
1994-07-18623623615615106,0006,150
1994-07-15634634622623314,0006,230
1994-07-14612615611614110,0006,140
1994-07-13609612605610206,0006,100
1994-07-12610612608608145,0006,080
1994-07-11615616610612136,0006,120
1994-07-08618625611618359,0006,180
1994-07-07619625618618121,0006,180
1994-07-06621630616625261,0006,250
1994-07-05629629620628235,0006,280
1994-07-04629629614616100,0006,160
1994-07-01625629610619362,0006,190
1994-06-30610629609625475,0006,250
1994-06-29611621610620259,0006,200
1994-06-28618628611620286,0006,200
1994-06-27612616608608417,0006,080
1994-06-24630635626626219,0006,260
1994-06-23633638623637316,0006,370
1994-06-22618625615623347,0006,230
1994-06-21638642632632429,0006,320
1994-06-20645651640648341,0006,480
1994-06-17651659651655304,0006,550
1994-06-16659659651655161,0006,550
1994-06-15658661650656291,0006,560
1994-06-14660663655655354,0006,550
1994-06-13657664655660233,0006,600
1994-06-106796796546551,929,0006,550
1994-06-09652673652669929,0006,690
1994-06-08646659646659390,0006,590
1994-06-07646654645654234,0006,540
1994-06-06654657646646137,0006,460
1994-06-03654660651658390,0006,580
1994-06-026596686586581,432,0006,580
1994-06-016506556456511,198,0006,510
1994-05-316396496396461,038,0006,460
1994-05-30620630620623373,0006,230
1994-05-27617620607620256,0006,200
1994-05-26615619606607139,0006,070
1994-05-25610615606613174,0006,130
1994-05-24610619606615288,0006,150
1994-05-23606613598613163,0006,130
1994-05-20613615605606181,0006,060
1994-05-19602618592605110,0006,050
1994-05-18614614592603107,0006,030
1994-05-17609609595599143,0005,990
1994-05-1661761760960999,0006,090
1994-05-13615615610611239,0006,110
1994-05-12609613602610100,0006,100
1994-05-11616616603613113,0006,130
1994-05-1059660459160266,0006,020
1994-05-0960060059559535,0005,950
1994-05-0660560559460050,0006,000
1994-05-02592595586586172,0005,860
1994-04-28610610591592202,0005,920
1994-04-27599608590600176,0006,000
1994-04-26591595586589326,0005,890
1994-04-25608608595595243,0005,950
1994-04-22611612602608234,0006,080
1994-04-2160561060160195,0006,010
1994-04-20620620601601203,0006,010
1994-04-19610620610610127,0006,100
1994-04-18619621618619169,0006,190
1994-04-15613619610610220,0006,100
1994-04-14613613598600163,0006,000
1994-04-13594610592610299,0006,100
1994-04-12603603590592157,0005,920
1994-04-1161061160160399,0006,030
1994-04-08611614589609738,0006,090
1994-04-07600612595600167,0006,000
1994-04-06608617608610255,0006,100
1994-04-05590607590604357,0006,040
1994-04-04589590581590351,0005,900
1994-04-01598598586587301,0005,870
1994-03-31598606583583366,0005,830
1994-03-30601607595607397,0006,070
1994-03-29625629611611178,0006,110
1994-03-28616630615625313,0006,250
1994-03-25617634617629300,0006,290
1994-03-24624631624631262,0006,310
1994-03-23638638622624433,0006,240
1994-03-22638640632638279,0006,380
1994-03-18655655636637349,0006,370
1994-03-17651659651655258,0006,550
1994-03-16651663651661469,0006,610
1994-03-156496596496532,699,0006,530
1994-03-146316536316492,337,0006,490
1994-03-116486486306301,096,0006,300
1994-03-10613629613628176,0006,280
1994-03-09610619610612302,0006,120
1994-03-08619624615615236,0006,150
1994-03-07632652620622209,0006,220
1994-03-04629646626640185,0006,400
1994-03-03621630618630130,0006,300
1994-03-02644645628628214,0006,280
1994-03-01652653645646192,0006,460
1994-02-28648653642651450,0006,510
1994-02-25629647629641204,0006,410
1994-02-24641641630639328,0006,390
1994-02-23620627620621155,0006,210
1994-02-22622635615618485,0006,180
1994-02-21603627600626269,0006,260
1994-02-18607609605606216,0006,060
1994-02-17608614607609307,0006,090
1994-02-16622622612612453,0006,120
1994-02-15598618598612386,0006,120
1994-02-14639644626628306,0006,280
1994-02-10651659641659636,0006,590
1994-02-09668675640649527,0006,490
1994-02-08675684666667771,0006,670
1994-02-07670670659660434,0006,600
1994-02-04654677654677621,0006,770
1994-02-036846846456551,433,0006,550
1994-02-026746906666741,024,0006,740
1994-02-016997006766842,050,0006,840
1994-01-316556996516992,615,0006,990
1994-01-28595608590605273,0006,050
1994-01-276216305955951,216,0005,950
1994-01-26603611593611389,0006,110
1994-01-25586595575583303,0005,830
1994-01-24580590568586913,0005,860
1994-01-21602622601620796,0006,200
1994-01-20612618600608428,0006,080
1994-01-19591611591610633,0006,100
1994-01-18583606581589797,0005,890
1994-01-17596596582589215,0005,890
1994-01-14582598572586548,0005,860
1994-01-13596600582582389,0005,820
1994-01-12580600577586562,0005,860
1994-01-11595595573585713,0005,850
1994-01-105946035805852,010,0005,850
1994-01-075625995625972,127,0005,970
1994-01-065655745535591,443,0005,590
1994-01-05510527510527227,0005,270
1994-01-0450051550050072,0005,000

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