5805 SWCC(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 493 | 500 | 490 | 490 | 93,000 | 4,900 |
| 1995-12-28 | 501 | 501 | 490 | 493 | 126,000 | 4,930 |
| 1995-12-27 | 510 | 510 | 495 | 496 | 218,000 | 4,960 |
| 1995-12-26 | 493 | 505 | 490 | 500 | 295,000 | 5,000 |
| 1995-12-25 | 496 | 500 | 490 | 490 | 179,000 | 4,900 |
| 1995-12-22 | 503 | 505 | 481 | 486 | 406,000 | 4,860 |
| 1995-12-21 | 476 | 516 | 476 | 493 | 880,000 | 4,930 |
| 1995-12-20 | 476 | 484 | 472 | 472 | 149,000 | 4,720 |
| 1995-12-19 | 476 | 476 | 471 | 471 | 141,000 | 4,710 |
| 1995-12-18 | 484 | 485 | 480 | 480 | 116,000 | 4,800 |
| 1995-12-15 | 487 | 488 | 476 | 485 | 173,000 | 4,850 |
| 1995-12-14 | 481 | 490 | 477 | 487 | 172,000 | 4,870 |
| 1995-12-13 | 480 | 488 | 480 | 488 | 133,000 | 4,880 |
| 1995-12-12 | 476 | 483 | 474 | 479 | 239,000 | 4,790 |
| 1995-12-11 | 479 | 479 | 475 | 476 | 126,000 | 4,760 |
| 1995-12-08 | 485 | 485 | 473 | 474 | 1,642,000 | 4,740 |
| 1995-12-07 | 475 | 480 | 472 | 480 | 255,000 | 4,800 |
| 1995-12-06 | 469 | 479 | 469 | 475 | 139,000 | 4,750 |
| 1995-12-05 | 478 | 478 | 469 | 477 | 101,000 | 4,770 |
| 1995-12-04 | 477 | 480 | 476 | 478 | 115,000 | 4,780 |
| 1995-12-01 | 469 | 475 | 460 | 466 | 306,000 | 4,660 |
| 1995-11-30 | 467 | 478 | 465 | 470 | 278,000 | 4,700 |
| 1995-11-29 | 470 | 480 | 466 | 470 | 95,000 | 4,700 |
| 1995-11-28 | 477 | 485 | 475 | 480 | 143,000 | 4,800 |
| 1995-11-27 | 470 | 490 | 470 | 485 | 248,000 | 4,850 |
| 1995-11-24 | 466 | 466 | 459 | 460 | 142,000 | 4,600 |
| 1995-11-22 | 469 | 471 | 463 | 465 | 173,000 | 4,650 |
| 1995-11-21 | 462 | 480 | 462 | 474 | 129,000 | 4,740 |
| 1995-11-20 | 473 | 477 | 469 | 472 | 176,000 | 4,720 |
| 1995-11-17 | 465 | 470 | 452 | 470 | 154,000 | 4,700 |
| 1995-11-16 | 450 | 460 | 449 | 460 | 103,000 | 4,600 |
| 1995-11-15 | 459 | 459 | 446 | 447 | 89,000 | 4,470 |
| 1995-11-14 | 459 | 462 | 451 | 451 | 87,000 | 4,510 |
| 1995-11-13 | 449 | 459 | 449 | 459 | 112,000 | 4,590 |
| 1995-11-10 | 454 | 455 | 448 | 449 | 227,000 | 4,490 |
| 1995-11-09 | 455 | 470 | 454 | 455 | 139,000 | 4,550 |
| 1995-11-08 | 455 | 465 | 451 | 460 | 93,000 | 4,600 |
| 1995-11-07 | 467 | 470 | 460 | 470 | 149,000 | 4,700 |
| 1995-11-06 | 457 | 481 | 457 | 467 | 187,000 | 4,670 |
| 1995-11-02 | 444 | 444 | 439 | 442 | 144,000 | 4,420 |
| 1995-11-01 | 446 | 446 | 439 | 439 | 163,000 | 4,390 |
| 1995-10-31 | 452 | 452 | 445 | 446 | 276,000 | 4,460 |
| 1995-10-30 | 441 | 447 | 437 | 447 | 181,000 | 4,470 |
| 1995-10-27 | 463 | 463 | 436 | 437 | 298,000 | 4,370 |
| 1995-10-26 | 472 | 473 | 466 | 466 | 266,000 | 4,660 |
| 1995-10-25 | 477 | 485 | 473 | 473 | 236,000 | 4,730 |
| 1995-10-24 | 479 | 484 | 472 | 472 | 126,000 | 4,720 |
| 1995-10-23 | 476 | 479 | 470 | 479 | 127,000 | 4,790 |
| 1995-10-20 | 475 | 480 | 474 | 479 | 71,000 | 4,790 |
| 1995-10-19 | 468 | 474 | 468 | 469 | 104,000 | 4,690 |
| 1995-10-18 | 471 | 471 | 466 | 466 | 69,000 | 4,660 |
| 1995-10-17 | 475 | 480 | 474 | 475 | 136,000 | 4,750 |
| 1995-10-16 | 476 | 485 | 476 | 476 | 115,000 | 4,760 |
| 1995-10-13 | 481 | 481 | 475 | 476 | 253,000 | 4,760 |
| 1995-10-12 | 480 | 482 | 471 | 482 | 110,000 | 4,820 |
| 1995-10-11 | 489 | 495 | 482 | 485 | 236,000 | 4,850 |
| 1995-10-09 | 485 | 490 | 476 | 489 | 190,000 | 4,890 |
| 1995-10-06 | 470 | 490 | 467 | 490 | 176,000 | 4,900 |
| 1995-10-05 | 470 | 475 | 470 | 475 | 75,000 | 4,750 |
| 1995-10-04 | 470 | 479 | 470 | 475 | 103,000 | 4,750 |
| 1995-10-03 | 461 | 475 | 460 | 475 | 164,000 | 4,750 |
| 1995-10-02 | 462 | 470 | 461 | 461 | 111,000 | 4,610 |
| 1995-09-29 | 475 | 475 | 460 | 460 | 84,000 | 4,600 |
| 1995-09-28 | 468 | 475 | 465 | 470 | 125,000 | 4,700 |
| 1995-09-27 | 468 | 474 | 460 | 473 | 168,000 | 4,730 |
| 1995-09-26 | 464 | 470 | 458 | 458 | 109,000 | 4,580 |
| 1995-09-25 | 475 | 475 | 461 | 462 | 120,000 | 4,620 |
| 1995-09-22 | 470 | 475 | 465 | 470 | 175,000 | 4,700 |
| 1995-09-21 | 476 | 480 | 475 | 475 | 159,000 | 4,750 |
| 1995-09-20 | 502 | 502 | 481 | 481 | 204,000 | 4,810 |
| 1995-09-19 | 490 | 502 | 490 | 501 | 181,000 | 5,010 |
| 1995-09-18 | 511 | 515 | 493 | 493 | 242,000 | 4,930 |
| 1995-09-14 | 515 | 515 | 505 | 508 | 262,000 | 5,080 |
| 1995-09-13 | 517 | 518 | 505 | 508 | 197,000 | 5,080 |
| 1995-09-12 | 520 | 524 | 506 | 520 | 493,000 | 5,200 |
| 1995-09-11 | 495 | 515 | 495 | 515 | 459,000 | 5,150 |
| 1995-09-08 | 510 | 510 | 485 | 505 | 2,693,000 | 5,050 |
| 1995-09-07 | 481 | 490 | 473 | 490 | 285,000 | 4,900 |
| 1995-09-06 | 486 | 493 | 480 | 480 | 318,000 | 4,800 |
| 1995-09-05 | 485 | 494 | 470 | 490 | 203,000 | 4,900 |
| 1995-09-04 | 505 | 509 | 480 | 487 | 326,000 | 4,870 |
| 1995-09-01 | 508 | 518 | 497 | 510 | 395,000 | 5,100 |
| 1995-08-31 | 504 | 517 | 495 | 508 | 543,000 | 5,080 |
| 1995-08-30 | 519 | 528 | 495 | 504 | 1,616,000 | 5,040 |
| 1995-08-29 | 478 | 509 | 470 | 509 | 2,421,000 | 5,090 |
| 1995-08-28 | 464 | 470 | 461 | 469 | 185,000 | 4,690 |
| 1995-08-25 | 469 | 473 | 452 | 454 | 220,000 | 4,540 |
| 1995-08-24 | 456 | 460 | 450 | 460 | 219,000 | 4,600 |
| 1995-08-23 | 472 | 474 | 451 | 451 | 103,000 | 4,510 |
| 1995-08-22 | 473 | 475 | 465 | 469 | 254,000 | 4,690 |
| 1995-08-21 | 478 | 478 | 465 | 468 | 159,000 | 4,680 |
| 1995-08-18 | 465 | 473 | 464 | 473 | 360,000 | 4,730 |
| 1995-08-17 | 465 | 473 | 460 | 470 | 464,000 | 4,700 |
| 1995-08-16 | 463 | 480 | 458 | 465 | 837,000 | 4,650 |
| 1995-08-15 | 431 | 464 | 431 | 453 | 508,000 | 4,530 |
| 1995-08-14 | 434 | 440 | 431 | 435 | 196,000 | 4,350 |
| 1995-08-11 | 440 | 440 | 425 | 428 | 409,000 | 4,280 |
| 1995-08-10 | 432 | 434 | 422 | 432 | 280,000 | 4,320 |
| 1995-08-09 | 430 | 435 | 426 | 435 | 174,000 | 4,350 |
| 1995-08-08 | 427 | 432 | 424 | 430 | 237,000 | 4,300 |
| 1995-08-07 | 429 | 432 | 422 | 424 | 199,000 | 4,240 |
| 1995-08-04 | 426 | 433 | 414 | 432 | 314,000 | 4,320 |
| 1995-08-03 | 434 | 437 | 425 | 426 | 301,000 | 4,260 |
| 1995-08-02 | 410 | 436 | 410 | 420 | 312,000 | 4,200 |
| 1995-08-01 | 422 | 426 | 400 | 409 | 622,000 | 4,090 |
| 1995-07-31 | 440 | 444 | 430 | 431 | 240,000 | 4,310 |
| 1995-07-28 | 435 | 446 | 430 | 439 | 182,000 | 4,390 |
| 1995-07-27 | 424 | 445 | 421 | 445 | 217,000 | 4,450 |
| 1995-07-26 | 421 | 434 | 421 | 434 | 211,000 | 4,340 |
| 1995-07-25 | 437 | 439 | 426 | 426 | 196,000 | 4,260 |
| 1995-07-24 | 446 | 447 | 435 | 447 | 76,000 | 4,470 |
| 1995-07-21 | 450 | 451 | 438 | 449 | 152,000 | 4,490 |
| 1995-07-20 | 436 | 450 | 434 | 447 | 115,000 | 4,470 |
| 1995-07-19 | 437 | 444 | 434 | 444 | 94,000 | 4,440 |
| 1995-07-18 | 455 | 464 | 442 | 451 | 207,000 | 4,510 |
| 1995-07-17 | 455 | 460 | 449 | 455 | 217,000 | 4,550 |
| 1995-07-14 | 458 | 458 | 445 | 450 | 392,000 | 4,500 |
| 1995-07-13 | 455 | 464 | 446 | 453 | 446,000 | 4,530 |
| 1995-07-12 | 442 | 455 | 440 | 450 | 322,000 | 4,500 |
| 1995-07-11 | 430 | 442 | 418 | 442 | 387,000 | 4,420 |
| 1995-07-10 | 450 | 453 | 415 | 415 | 484,000 | 4,150 |
| 1995-07-07 | 404 | 455 | 400 | 447 | 687,000 | 4,470 |
| 1995-07-06 | 385 | 395 | 375 | 395 | 228,000 | 3,950 |
| 1995-07-05 | 372 | 387 | 372 | 380 | 386,000 | 3,800 |
| 1995-07-04 | 362 | 372 | 353 | 372 | 100,000 | 3,720 |
| 1995-07-03 | 355 | 357 | 351 | 357 | 155,000 | 3,570 |
| 1995-06-30 | 363 | 370 | 360 | 362 | 147,000 | 3,620 |
| 1995-06-29 | 375 | 375 | 356 | 361 | 196,000 | 3,610 |
| 1995-06-28 | 364 | 369 | 358 | 364 | 183,000 | 3,640 |
| 1995-06-27 | 396 | 396 | 365 | 365 | 269,000 | 3,650 |
| 1995-06-26 | 388 | 395 | 385 | 386 | 125,000 | 3,860 |
| 1995-06-23 | 380 | 387 | 378 | 378 | 206,000 | 3,780 |
| 1995-06-22 | 384 | 384 | 370 | 371 | 209,000 | 3,710 |
| 1995-06-21 | 387 | 390 | 375 | 380 | 172,000 | 3,800 |
| 1995-06-20 | 390 | 398 | 380 | 387 | 449,000 | 3,870 |
| 1995-06-19 | 375 | 384 | 375 | 375 | 124,000 | 3,750 |
| 1995-06-16 | 384 | 386 | 356 | 374 | 319,000 | 3,740 |
| 1995-06-15 | 375 | 380 | 356 | 380 | 265,000 | 3,800 |
| 1995-06-14 | 382 | 383 | 374 | 375 | 235,000 | 3,750 |
| 1995-06-13 | 391 | 396 | 381 | 382 | 273,000 | 3,820 |
| 1995-06-12 | 408 | 408 | 392 | 398 | 1,189,000 | 3,980 |
| 1995-06-09 | 433 | 433 | 407 | 408 | 1,505,000 | 4,080 |
| 1995-06-08 | 430 | 439 | 415 | 433 | 456,000 | 4,330 |
| 1995-06-07 | 419 | 434 | 409 | 434 | 178,000 | 4,340 |
| 1995-06-06 | 430 | 430 | 413 | 416 | 112,000 | 4,160 |
| 1995-06-05 | 425 | 430 | 420 | 430 | 107,000 | 4,300 |
| 1995-06-02 | 408 | 430 | 408 | 425 | 232,000 | 4,250 |
| 1995-06-01 | 401 | 404 | 396 | 400 | 209,000 | 4,000 |
| 1995-05-31 | 415 | 415 | 391 | 391 | 209,000 | 3,910 |
| 1995-05-30 | 409 | 420 | 409 | 415 | 136,000 | 4,150 |
| 1995-05-29 | 408 | 413 | 406 | 412 | 139,000 | 4,120 |
| 1995-05-26 | 422 | 425 | 416 | 418 | 132,000 | 4,180 |
| 1995-05-25 | 445 | 445 | 422 | 422 | 185,000 | 4,220 |
| 1995-05-24 | 440 | 445 | 435 | 445 | 162,000 | 4,450 |
| 1995-05-23 | 436 | 445 | 435 | 445 | 81,000 | 4,450 |
| 1995-05-22 | 435 | 440 | 426 | 435 | 124,000 | 4,350 |
| 1995-05-19 | 437 | 445 | 436 | 445 | 280,000 | 4,450 |
| 1995-05-18 | 448 | 448 | 436 | 438 | 124,000 | 4,380 |
| 1995-05-17 | 447 | 455 | 447 | 450 | 94,000 | 4,500 |
| 1995-05-16 | 458 | 458 | 451 | 451 | 97,000 | 4,510 |
| 1995-05-15 | 455 | 459 | 452 | 459 | 136,000 | 4,590 |
| 1995-05-12 | 462 | 465 | 453 | 454 | 286,000 | 4,540 |
| 1995-05-11 | 468 | 470 | 460 | 464 | 128,000 | 4,640 |
| 1995-05-10 | 474 | 480 | 472 | 478 | 169,000 | 4,780 |
| 1995-05-09 | 484 | 485 | 475 | 475 | 134,000 | 4,750 |
| 1995-05-08 | 482 | 485 | 480 | 485 | 208,000 | 4,850 |
| 1995-05-02 | 469 | 486 | 469 | 482 | 212,000 | 4,820 |
| 1995-05-01 | 465 | 469 | 463 | 469 | 79,000 | 4,690 |
| 1995-04-28 | 473 | 473 | 467 | 467 | 121,000 | 4,670 |
| 1995-04-27 | 481 | 483 | 472 | 474 | 87,000 | 4,740 |
| 1995-04-26 | 479 | 481 | 475 | 481 | 148,000 | 4,810 |
| 1995-04-25 | 472 | 490 | 471 | 484 | 256,000 | 4,840 |
| 1995-04-24 | 481 | 484 | 470 | 474 | 121,000 | 4,740 |
| 1995-04-21 | 475 | 484 | 475 | 484 | 371,000 | 4,840 |
| 1995-04-20 | 465 | 470 | 462 | 468 | 297,000 | 4,680 |
| 1995-04-19 | 448 | 460 | 442 | 460 | 178,000 | 4,600 |
| 1995-04-18 | 455 | 457 | 451 | 452 | 148,000 | 4,520 |
| 1995-04-17 | 441 | 455 | 436 | 455 | 205,000 | 4,550 |
| 1995-04-14 | 470 | 475 | 450 | 451 | 395,000 | 4,510 |
| 1995-04-13 | 468 | 471 | 462 | 470 | 193,000 | 4,700 |
| 1995-04-12 | 464 | 470 | 461 | 470 | 195,000 | 4,700 |
| 1995-04-11 | 458 | 462 | 455 | 461 | 177,000 | 4,610 |
| 1995-04-10 | 442 | 464 | 440 | 453 | 309,000 | 4,530 |
| 1995-04-07 | 440 | 440 | 431 | 440 | 149,000 | 4,400 |
| 1995-04-06 | 440 | 445 | 435 | 440 | 225,000 | 4,400 |
| 1995-04-05 | 436 | 450 | 428 | 450 | 235,000 | 4,500 |
| 1995-04-04 | 430 | 445 | 420 | 431 | 285,000 | 4,310 |
| 1995-04-03 | 444 | 450 | 425 | 425 | 409,000 | 4,250 |
| 1995-03-31 | 485 | 485 | 445 | 445 | 278,000 | 4,450 |
| 1995-03-30 | 475 | 480 | 473 | 475 | 129,000 | 4,750 |
| 1995-03-29 | 498 | 498 | 475 | 476 | 194,000 | 4,760 |
| 1995-03-28 | 482 | 498 | 477 | 498 | 212,000 | 4,980 |
| 1995-03-27 | 455 | 480 | 452 | 475 | 198,000 | 4,750 |
| 1995-03-24 | 454 | 458 | 446 | 447 | 280,000 | 4,470 |
| 1995-03-23 | 465 | 469 | 445 | 454 | 210,000 | 4,540 |
| 1995-03-22 | 475 | 485 | 470 | 470 | 158,000 | 4,700 |
| 1995-03-20 | 475 | 480 | 473 | 480 | 133,000 | 4,800 |
| 1995-03-17 | 488 | 493 | 475 | 485 | 210,000 | 4,850 |
| 1995-03-16 | 495 | 495 | 485 | 490 | 168,000 | 4,900 |
| 1995-03-15 | 479 | 499 | 475 | 496 | 384,000 | 4,960 |
| 1995-03-14 | 480 | 483 | 475 | 479 | 328,000 | 4,790 |
| 1995-03-13 | 494 | 495 | 470 | 480 | 460,000 | 4,800 |
| 1995-03-10 | 505 | 513 | 491 | 491 | 1,548,000 | 4,910 |
| 1995-03-09 | 508 | 514 | 507 | 507 | 268,000 | 5,070 |
| 1995-03-08 | 508 | 510 | 505 | 507 | 360,000 | 5,070 |
| 1995-03-07 | 512 | 515 | 510 | 510 | 145,000 | 5,100 |
| 1995-03-06 | 512 | 513 | 507 | 512 | 190,000 | 5,120 |
| 1995-03-03 | 497 | 519 | 496 | 512 | 114,000 | 5,120 |
| 1995-03-02 | 505 | 517 | 502 | 507 | 220,000 | 5,070 |
| 1995-03-01 | 506 | 509 | 498 | 498 | 366,000 | 4,980 |
| 1995-02-28 | 511 | 527 | 506 | 506 | 320,000 | 5,060 |
| 1995-02-27 | 510 | 520 | 500 | 505 | 506,000 | 5,050 |
| 1995-02-24 | 552 | 560 | 530 | 530 | 414,000 | 5,300 |
| 1995-02-23 | 570 | 570 | 550 | 560 | 250,000 | 5,600 |
| 1995-02-22 | 566 | 575 | 566 | 566 | 277,000 | 5,660 |
| 1995-02-21 | 557 | 577 | 556 | 563 | 440,000 | 5,630 |
| 1995-02-20 | 560 | 564 | 558 | 558 | 147,000 | 5,580 |
| 1995-02-17 | 542 | 580 | 540 | 557 | 358,000 | 5,570 |
| 1995-02-16 | 556 | 560 | 551 | 552 | 170,000 | 5,520 |
| 1995-02-15 | 562 | 562 | 551 | 558 | 206,000 | 5,580 |
| 1995-02-14 | 565 | 565 | 557 | 564 | 121,000 | 5,640 |
| 1995-02-13 | 565 | 565 | 552 | 563 | 206,000 | 5,630 |
| 1995-02-10 | 551 | 565 | 551 | 565 | 400,000 | 5,650 |
| 1995-02-09 | 556 | 562 | 551 | 551 | 219,000 | 5,510 |
| 1995-02-08 | 555 | 559 | 549 | 558 | 302,000 | 5,580 |
| 1995-02-07 | 579 | 579 | 558 | 559 | 326,000 | 5,590 |
| 1995-02-06 | 576 | 580 | 570 | 575 | 264,000 | 5,750 |
| 1995-02-03 | 600 | 600 | 565 | 580 | 599,000 | 5,800 |
| 1995-02-02 | 621 | 629 | 601 | 601 | 1,329,000 | 6,010 |
| 1995-02-01 | 647 | 673 | 610 | 611 | 5,878,000 | 6,110 |
| 1995-01-31 | 556 | 615 | 545 | 608 | 1,798,000 | 6,080 |
| 1995-01-30 | 507 | 559 | 507 | 546 | 421,000 | 5,460 |
| 1995-01-27 | 516 | 520 | 500 | 510 | 302,000 | 5,100 |
| 1995-01-26 | 530 | 540 | 510 | 512 | 168,000 | 5,120 |
| 1995-01-25 | 500 | 545 | 492 | 532 | 388,000 | 5,320 |
| 1995-01-24 | 487 | 500 | 482 | 499 | 342,000 | 4,990 |
| 1995-01-23 | 529 | 530 | 480 | 482 | 241,000 | 4,820 |
| 1995-01-20 | 528 | 533 | 521 | 529 | 150,000 | 5,290 |
| 1995-01-19 | 530 | 535 | 525 | 528 | 269,000 | 5,280 |
| 1995-01-18 | 537 | 537 | 526 | 530 | 250,000 | 5,300 |
| 1995-01-17 | 538 | 540 | 531 | 540 | 96,000 | 5,400 |
| 1995-01-13 | 546 | 550 | 535 | 540 | 653,000 | 5,400 |
| 1995-01-12 | 545 | 545 | 535 | 545 | 182,000 | 5,450 |
| 1995-01-11 | 545 | 550 | 541 | 545 | 207,000 | 5,450 |
| 1995-01-10 | 547 | 547 | 536 | 545 | 153,000 | 5,450 |
| 1995-01-09 | 555 | 555 | 545 | 547 | 119,000 | 5,470 |
| 1995-01-06 | 549 | 551 | 543 | 550 | 203,000 | 5,500 |
| 1995-01-05 | 557 | 557 | 550 | 551 | 201,000 | 5,510 |
| 1995-01-04 | 555 | 560 | 555 | 557 | 77,000 | 5,570 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1984-04-25]1株→1.05株
