5805 SWCC(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 425 | 430 | 417 | 428 | 79,000 | 4,280 |
| 1996-12-27 | 434 | 434 | 420 | 434 | 366,000 | 4,340 |
| 1996-12-26 | 446 | 446 | 402 | 429 | 391,000 | 4,290 |
| 1996-12-25 | 443 | 450 | 435 | 450 | 212,000 | 4,500 |
| 1996-12-24 | 454 | 454 | 440 | 440 | 432,000 | 4,400 |
| 1996-12-20 | 450 | 460 | 445 | 454 | 477,000 | 4,540 |
| 1996-12-19 | 475 | 475 | 440 | 440 | 387,000 | 4,400 |
| 1996-12-18 | 485 | 485 | 473 | 473 | 273,000 | 4,730 |
| 1996-12-17 | 490 | 495 | 488 | 494 | 449,000 | 4,940 |
| 1996-12-16 | 500 | 502 | 490 | 491 | 105,000 | 4,910 |
| 1996-12-13 | 493 | 499 | 471 | 499 | 1,748,000 | 4,990 |
| 1996-12-12 | 503 | 503 | 489 | 493 | 293,000 | 4,930 |
| 1996-12-11 | 505 | 514 | 503 | 507 | 271,000 | 5,070 |
| 1996-12-10 | 510 | 525 | 505 | 514 | 122,000 | 5,140 |
| 1996-12-09 | 501 | 504 | 495 | 503 | 202,000 | 5,030 |
| 1996-12-06 | 517 | 517 | 483 | 486 | 448,000 | 4,860 |
| 1996-12-05 | 511 | 515 | 505 | 507 | 295,000 | 5,070 |
| 1996-12-04 | 502 | 509 | 500 | 506 | 242,000 | 5,060 |
| 1996-12-03 | 519 | 519 | 500 | 512 | 351,000 | 5,120 |
| 1996-12-02 | 534 | 534 | 517 | 529 | 182,000 | 5,290 |
| 1996-11-29 | 530 | 534 | 523 | 524 | 274,000 | 5,240 |
| 1996-11-28 | 540 | 547 | 535 | 537 | 176,000 | 5,370 |
| 1996-11-27 | 554 | 554 | 535 | 535 | 341,000 | 5,350 |
| 1996-11-26 | 570 | 570 | 556 | 564 | 130,000 | 5,640 |
| 1996-11-25 | 568 | 573 | 556 | 567 | 95,000 | 5,670 |
| 1996-11-22 | 567 | 570 | 555 | 565 | 163,000 | 5,650 |
| 1996-11-21 | 574 | 577 | 560 | 567 | 176,000 | 5,670 |
| 1996-11-20 | 563 | 577 | 563 | 577 | 254,000 | 5,770 |
| 1996-11-19 | 558 | 562 | 550 | 560 | 73,000 | 5,600 |
| 1996-11-18 | 567 | 567 | 550 | 552 | 101,000 | 5,520 |
| 1996-11-15 | 567 | 567 | 556 | 556 | 141,000 | 5,560 |
| 1996-11-14 | 568 | 568 | 557 | 567 | 141,000 | 5,670 |
| 1996-11-13 | 575 | 577 | 560 | 563 | 134,000 | 5,630 |
| 1996-11-12 | 570 | 588 | 570 | 579 | 192,000 | 5,790 |
| 1996-11-11 | 567 | 580 | 564 | 566 | 167,000 | 5,660 |
| 1996-11-08 | 563 | 590 | 560 | 584 | 458,000 | 5,840 |
| 1996-11-07 | 572 | 573 | 552 | 553 | 168,000 | 5,530 |
| 1996-11-06 | 557 | 575 | 553 | 573 | 176,000 | 5,730 |
| 1996-11-05 | 559 | 559 | 540 | 540 | 56,000 | 5,400 |
| 1996-11-01 | 539 | 557 | 538 | 548 | 164,000 | 5,480 |
| 1996-10-31 | 555 | 556 | 538 | 538 | 183,000 | 5,380 |
| 1996-10-30 | 562 | 562 | 537 | 541 | 143,000 | 5,410 |
| 1996-10-29 | 562 | 568 | 561 | 565 | 144,000 | 5,650 |
| 1996-10-28 | 568 | 568 | 562 | 567 | 84,000 | 5,670 |
| 1996-10-25 | 568 | 568 | 558 | 560 | 203,000 | 5,600 |
| 1996-10-24 | 565 | 574 | 565 | 568 | 244,000 | 5,680 |
| 1996-10-23 | 568 | 575 | 564 | 575 | 594,000 | 5,750 |
| 1996-10-22 | 566 | 566 | 558 | 563 | 104,000 | 5,630 |
| 1996-10-21 | 595 | 595 | 576 | 576 | 108,000 | 5,760 |
| 1996-10-18 | 577 | 593 | 577 | 585 | 360,000 | 5,850 |
| 1996-10-17 | 575 | 576 | 570 | 576 | 93,000 | 5,760 |
| 1996-10-16 | 572 | 576 | 571 | 571 | 152,000 | 5,710 |
| 1996-10-15 | 561 | 572 | 559 | 572 | 188,000 | 5,720 |
| 1996-10-14 | 560 | 564 | 552 | 558 | 110,000 | 5,580 |
| 1996-10-11 | 560 | 560 | 554 | 560 | 381,000 | 5,600 |
| 1996-10-09 | 554 | 559 | 554 | 559 | 148,000 | 5,590 |
| 1996-10-08 | 555 | 565 | 555 | 555 | 205,000 | 5,550 |
| 1996-10-07 | 565 | 566 | 558 | 565 | 120,000 | 5,650 |
| 1996-10-04 | 560 | 566 | 558 | 566 | 243,000 | 5,660 |
| 1996-10-03 | 570 | 570 | 560 | 561 | 120,000 | 5,610 |
| 1996-10-02 | 571 | 575 | 566 | 574 | 153,000 | 5,740 |
| 1996-10-01 | 568 | 573 | 564 | 570 | 232,000 | 5,700 |
| 1996-09-30 | 578 | 578 | 573 | 573 | 127,000 | 5,730 |
| 1996-09-27 | 575 | 582 | 564 | 574 | 258,000 | 5,740 |
| 1996-09-26 | 576 | 584 | 574 | 583 | 279,000 | 5,830 |
| 1996-09-25 | 571 | 578 | 568 | 578 | 94,000 | 5,780 |
| 1996-09-24 | 572 | 583 | 567 | 578 | 121,000 | 5,780 |
| 1996-09-20 | 578 | 583 | 572 | 572 | 197,000 | 5,720 |
| 1996-09-19 | 576 | 588 | 570 | 588 | 220,000 | 5,880 |
| 1996-09-18 | 571 | 580 | 566 | 576 | 249,000 | 5,760 |
| 1996-09-17 | 570 | 582 | 564 | 580 | 354,000 | 5,800 |
| 1996-09-13 | 536 | 550 | 535 | 550 | 1,696,000 | 5,500 |
| 1996-09-12 | 550 | 550 | 533 | 546 | 128,000 | 5,460 |
| 1996-09-11 | 549 | 553 | 541 | 553 | 227,000 | 5,530 |
| 1996-09-10 | 542 | 543 | 537 | 539 | 274,000 | 5,390 |
| 1996-09-09 | 540 | 540 | 530 | 532 | 217,000 | 5,320 |
| 1996-09-06 | 542 | 550 | 540 | 540 | 168,000 | 5,400 |
| 1996-09-05 | 545 | 554 | 545 | 552 | 184,000 | 5,520 |
| 1996-09-04 | 541 | 545 | 541 | 545 | 183,000 | 5,450 |
| 1996-09-03 | 543 | 548 | 540 | 541 | 292,000 | 5,410 |
| 1996-09-02 | 548 | 548 | 543 | 543 | 126,000 | 5,430 |
| 1996-08-30 | 555 | 561 | 543 | 543 | 340,000 | 5,430 |
| 1996-08-29 | 568 | 568 | 560 | 561 | 102,000 | 5,610 |
| 1996-08-28 | 565 | 575 | 564 | 564 | 196,000 | 5,640 |
| 1996-08-27 | 575 | 578 | 574 | 575 | 95,000 | 5,750 |
| 1996-08-26 | 578 | 580 | 576 | 579 | 119,000 | 5,790 |
| 1996-08-23 | 582 | 582 | 573 | 581 | 254,000 | 5,810 |
| 1996-08-22 | 584 | 584 | 579 | 581 | 109,000 | 5,810 |
| 1996-08-21 | 582 | 589 | 580 | 584 | 156,000 | 5,840 |
| 1996-08-20 | 585 | 587 | 574 | 580 | 407,000 | 5,800 |
| 1996-08-19 | 576 | 590 | 576 | 588 | 256,000 | 5,880 |
| 1996-08-16 | 580 | 585 | 573 | 585 | 83,000 | 5,850 |
| 1996-08-15 | 586 | 591 | 576 | 581 | 757,000 | 5,810 |
| 1996-08-14 | 551 | 585 | 551 | 585 | 469,000 | 5,850 |
| 1996-08-13 | 550 | 558 | 550 | 558 | 143,000 | 5,580 |
| 1996-08-12 | 555 | 555 | 550 | 551 | 113,000 | 5,510 |
| 1996-08-09 | 556 | 561 | 550 | 555 | 516,000 | 5,550 |
| 1996-08-08 | 552 | 559 | 550 | 556 | 224,000 | 5,560 |
| 1996-08-07 | 555 | 560 | 550 | 550 | 257,000 | 5,500 |
| 1996-08-06 | 560 | 560 | 555 | 555 | 196,000 | 5,550 |
| 1996-08-05 | 566 | 567 | 560 | 565 | 115,000 | 5,650 |
| 1996-08-02 | 563 | 566 | 559 | 560 | 137,000 | 5,600 |
| 1996-08-01 | 556 | 564 | 555 | 559 | 365,000 | 5,590 |
| 1996-07-31 | 558 | 564 | 556 | 556 | 196,000 | 5,560 |
| 1996-07-30 | 568 | 570 | 559 | 559 | 184,000 | 5,590 |
| 1996-07-29 | 576 | 576 | 562 | 562 | 127,000 | 5,620 |
| 1996-07-26 | 569 | 575 | 564 | 575 | 316,000 | 5,750 |
| 1996-07-25 | 571 | 577 | 563 | 569 | 294,000 | 5,690 |
| 1996-07-24 | 575 | 575 | 562 | 563 | 283,000 | 5,630 |
| 1996-07-23 | 573 | 583 | 573 | 582 | 336,000 | 5,820 |
| 1996-07-22 | 592 | 592 | 583 | 583 | 192,000 | 5,830 |
| 1996-07-19 | 594 | 594 | 589 | 592 | 213,000 | 5,920 |
| 1996-07-18 | 593 | 595 | 588 | 594 | 159,000 | 5,940 |
| 1996-07-17 | 596 | 598 | 587 | 587 | 263,000 | 5,870 |
| 1996-07-16 | 590 | 599 | 587 | 595 | 418,000 | 5,950 |
| 1996-07-15 | 591 | 599 | 589 | 599 | 231,000 | 5,990 |
| 1996-07-12 | 594 | 600 | 594 | 595 | 338,000 | 5,950 |
| 1996-07-11 | 599 | 604 | 595 | 604 | 284,000 | 6,040 |
| 1996-07-10 | 604 | 605 | 594 | 600 | 228,000 | 6,000 |
| 1996-07-09 | 605 | 605 | 596 | 604 | 256,000 | 6,040 |
| 1996-07-08 | 602 | 603 | 593 | 603 | 408,000 | 6,030 |
| 1996-07-05 | 609 | 612 | 605 | 605 | 534,000 | 6,050 |
| 1996-07-04 | 620 | 620 | 609 | 614 | 437,000 | 6,140 |
| 1996-07-03 | 619 | 622 | 611 | 622 | 370,000 | 6,220 |
| 1996-07-02 | 623 | 623 | 612 | 615 | 386,000 | 6,150 |
| 1996-07-01 | 629 | 630 | 621 | 623 | 230,000 | 6,230 |
| 1996-06-28 | 626 | 629 | 621 | 622 | 269,000 | 6,220 |
| 1996-06-27 | 625 | 630 | 622 | 625 | 461,000 | 6,250 |
| 1996-06-26 | 633 | 633 | 621 | 625 | 944,000 | 6,250 |
| 1996-06-25 | 629 | 636 | 628 | 636 | 608,000 | 6,360 |
| 1996-06-24 | 635 | 636 | 626 | 628 | 350,000 | 6,280 |
| 1996-06-21 | 638 | 638 | 628 | 634 | 440,000 | 6,340 |
| 1996-06-20 | 635 | 635 | 628 | 635 | 697,000 | 6,350 |
| 1996-06-19 | 632 | 641 | 630 | 634 | 2,199,000 | 6,340 |
| 1996-06-18 | 623 | 637 | 623 | 632 | 1,253,000 | 6,320 |
| 1996-06-17 | 621 | 631 | 621 | 623 | 474,000 | 6,230 |
| 1996-06-14 | 632 | 637 | 626 | 626 | 2,420,000 | 6,260 |
| 1996-06-13 | 625 | 633 | 622 | 630 | 1,585,000 | 6,300 |
| 1996-06-12 | 610 | 620 | 610 | 620 | 1,373,000 | 6,200 |
| 1996-06-11 | 620 | 620 | 613 | 616 | 491,000 | 6,160 |
| 1996-06-10 | 622 | 627 | 620 | 620 | 345,000 | 6,200 |
| 1996-06-07 | 628 | 633 | 625 | 631 | 1,504,000 | 6,310 |
| 1996-06-06 | 633 | 640 | 626 | 629 | 4,251,000 | 6,290 |
| 1996-06-05 | 629 | 636 | 624 | 631 | 3,509,000 | 6,310 |
| 1996-06-04 | 607 | 624 | 605 | 624 | 505,000 | 6,240 |
| 1996-06-03 | 613 | 622 | 600 | 603 | 1,421,000 | 6,030 |
| 1996-05-31 | 621 | 631 | 618 | 623 | 2,050,000 | 6,230 |
| 1996-05-30 | 620 | 623 | 617 | 621 | 1,338,000 | 6,210 |
| 1996-05-29 | 612 | 628 | 612 | 622 | 4,746,000 | 6,220 |
| 1996-05-28 | 606 | 610 | 603 | 608 | 623,000 | 6,080 |
| 1996-05-27 | 606 | 616 | 600 | 605 | 2,205,000 | 6,050 |
| 1996-05-24 | 595 | 604 | 594 | 604 | 375,000 | 6,040 |
| 1996-05-23 | 596 | 602 | 595 | 596 | 326,000 | 5,960 |
| 1996-05-22 | 600 | 605 | 593 | 600 | 674,000 | 6,000 |
| 1996-05-21 | 603 | 603 | 595 | 600 | 317,000 | 6,000 |
| 1996-05-20 | 592 | 610 | 592 | 593 | 950,000 | 5,930 |
| 1996-05-17 | 599 | 600 | 588 | 590 | 451,000 | 5,900 |
| 1996-05-16 | 601 | 605 | 593 | 601 | 909,000 | 6,010 |
| 1996-05-15 | 595 | 607 | 580 | 605 | 2,080,000 | 6,050 |
| 1996-05-14 | 567 | 577 | 565 | 575 | 356,000 | 5,750 |
| 1996-05-13 | 570 | 570 | 560 | 560 | 75,000 | 5,600 |
| 1996-05-10 | 556 | 575 | 556 | 564 | 296,000 | 5,640 |
| 1996-05-09 | 570 | 570 | 550 | 556 | 289,000 | 5,560 |
| 1996-05-08 | 571 | 577 | 567 | 575 | 171,000 | 5,750 |
| 1996-05-07 | 569 | 582 | 565 | 582 | 176,000 | 5,820 |
| 1996-05-02 | 595 | 598 | 578 | 579 | 311,000 | 5,790 |
| 1996-05-01 | 590 | 595 | 588 | 589 | 427,000 | 5,890 |
| 1996-04-30 | 590 | 600 | 588 | 588 | 569,000 | 5,880 |
| 1996-04-26 | 590 | 610 | 590 | 605 | 1,898,000 | 6,050 |
| 1996-04-25 | 599 | 600 | 590 | 590 | 664,000 | 5,900 |
| 1996-04-24 | 581 | 605 | 580 | 589 | 1,039,000 | 5,890 |
| 1996-04-23 | 583 | 583 | 578 | 578 | 317,000 | 5,780 |
| 1996-04-22 | 584 | 584 | 576 | 580 | 196,000 | 5,800 |
| 1996-04-19 | 580 | 585 | 575 | 583 | 318,000 | 5,830 |
| 1996-04-18 | 580 | 585 | 575 | 580 | 305,000 | 5,800 |
| 1996-04-17 | 575 | 581 | 573 | 578 | 300,000 | 5,780 |
| 1996-04-16 | 578 | 584 | 570 | 573 | 585,000 | 5,730 |
| 1996-04-15 | 573 | 578 | 573 | 578 | 182,000 | 5,780 |
| 1996-04-12 | 573 | 578 | 572 | 572 | 543,000 | 5,720 |
| 1996-04-11 | 578 | 579 | 572 | 573 | 234,000 | 5,730 |
| 1996-04-10 | 589 | 589 | 579 | 583 | 296,000 | 5,830 |
| 1996-04-09 | 582 | 587 | 577 | 586 | 363,000 | 5,860 |
| 1996-04-08 | 578 | 583 | 572 | 572 | 163,000 | 5,720 |
| 1996-04-05 | 578 | 583 | 575 | 577 | 323,000 | 5,770 |
| 1996-04-04 | 587 | 589 | 573 | 574 | 453,000 | 5,740 |
| 1996-04-03 | 590 | 597 | 578 | 585 | 625,000 | 5,850 |
| 1996-04-02 | 590 | 591 | 580 | 583 | 560,000 | 5,830 |
| 1996-04-01 | 581 | 595 | 580 | 590 | 1,566,000 | 5,900 |
| 1996-03-29 | 574 | 580 | 567 | 572 | 1,024,000 | 5,720 |
| 1996-03-28 | 558 | 584 | 558 | 573 | 1,265,000 | 5,730 |
| 1996-03-27 | 557 | 560 | 548 | 558 | 478,000 | 5,580 |
| 1996-03-26 | 548 | 560 | 543 | 554 | 361,000 | 5,540 |
| 1996-03-25 | 558 | 558 | 535 | 550 | 369,000 | 5,500 |
| 1996-03-22 | 555 | 555 | 548 | 552 | 303,000 | 5,520 |
| 1996-03-21 | 545 | 549 | 540 | 549 | 357,000 | 5,490 |
| 1996-03-19 | 538 | 543 | 532 | 536 | 499,000 | 5,360 |
| 1996-03-18 | 527 | 536 | 525 | 528 | 237,000 | 5,280 |
| 1996-03-15 | 516 | 529 | 515 | 529 | 282,000 | 5,290 |
| 1996-03-14 | 510 | 525 | 510 | 520 | 202,000 | 5,200 |
| 1996-03-13 | 520 | 523 | 506 | 507 | 304,000 | 5,070 |
| 1996-03-12 | 523 | 530 | 516 | 518 | 206,000 | 5,180 |
| 1996-03-11 | 532 | 532 | 521 | 523 | 245,000 | 5,230 |
| 1996-03-08 | 527 | 537 | 526 | 537 | 3,247,000 | 5,370 |
| 1996-03-07 | 538 | 540 | 525 | 537 | 243,000 | 5,370 |
| 1996-03-06 | 533 | 540 | 520 | 540 | 277,000 | 5,400 |
| 1996-03-05 | 527 | 541 | 527 | 531 | 302,000 | 5,310 |
| 1996-03-04 | 533 | 544 | 525 | 525 | 417,000 | 5,250 |
| 1996-03-01 | 520 | 535 | 514 | 530 | 309,000 | 5,300 |
| 1996-02-29 | 510 | 520 | 507 | 513 | 326,000 | 5,130 |
| 1996-02-28 | 520 | 524 | 511 | 518 | 290,000 | 5,180 |
| 1996-02-27 | 527 | 530 | 501 | 512 | 391,000 | 5,120 |
| 1996-02-26 | 541 | 541 | 533 | 537 | 180,000 | 5,370 |
| 1996-02-23 | 546 | 546 | 531 | 531 | 192,000 | 5,310 |
| 1996-02-22 | 545 | 549 | 535 | 536 | 212,000 | 5,360 |
| 1996-02-21 | 545 | 545 | 535 | 537 | 290,000 | 5,370 |
| 1996-02-20 | 540 | 549 | 522 | 545 | 196,000 | 5,450 |
| 1996-02-19 | 549 | 550 | 540 | 550 | 195,000 | 5,500 |
| 1996-02-16 | 546 | 555 | 531 | 550 | 463,000 | 5,500 |
| 1996-02-15 | 565 | 565 | 547 | 556 | 207,000 | 5,560 |
| 1996-02-14 | 546 | 565 | 545 | 562 | 308,000 | 5,620 |
| 1996-02-13 | 577 | 579 | 545 | 545 | 511,000 | 5,450 |
| 1996-02-09 | 580 | 584 | 571 | 571 | 1,047,000 | 5,710 |
| 1996-02-08 | 579 | 589 | 567 | 570 | 1,278,000 | 5,700 |
| 1996-02-07 | 550 | 592 | 549 | 589 | 3,526,000 | 5,890 |
| 1996-02-06 | 547 | 550 | 541 | 549 | 415,000 | 5,490 |
| 1996-02-05 | 569 | 570 | 550 | 550 | 1,066,000 | 5,500 |
| 1996-02-02 | 550 | 573 | 550 | 561 | 3,422,000 | 5,610 |
| 1996-02-01 | 537 | 546 | 530 | 546 | 1,800,000 | 5,460 |
| 1996-01-31 | 527 | 535 | 521 | 530 | 817,000 | 5,300 |
| 1996-01-30 | 517 | 521 | 508 | 520 | 369,000 | 5,200 |
| 1996-01-29 | 504 | 510 | 496 | 502 | 228,000 | 5,020 |
| 1996-01-26 | 496 | 515 | 492 | 514 | 324,000 | 5,140 |
| 1996-01-25 | 499 | 500 | 490 | 491 | 281,000 | 4,910 |
| 1996-01-24 | 495 | 500 | 488 | 499 | 241,000 | 4,990 |
| 1996-01-23 | 492 | 499 | 486 | 488 | 165,000 | 4,880 |
| 1996-01-22 | 500 | 500 | 490 | 492 | 117,000 | 4,920 |
| 1996-01-19 | 500 | 500 | 491 | 491 | 202,000 | 4,910 |
| 1996-01-18 | 501 | 505 | 495 | 499 | 292,000 | 4,990 |
| 1996-01-17 | 515 | 515 | 507 | 510 | 230,000 | 5,100 |
| 1996-01-16 | 505 | 511 | 504 | 505 | 219,000 | 5,050 |
| 1996-01-12 | 514 | 514 | 503 | 505 | 360,000 | 5,050 |
| 1996-01-11 | 510 | 511 | 501 | 501 | 179,000 | 5,010 |
| 1996-01-10 | 519 | 525 | 513 | 520 | 215,000 | 5,200 |
| 1996-01-09 | 529 | 530 | 518 | 525 | 294,000 | 5,250 |
| 1996-01-08 | 512 | 530 | 512 | 530 | 431,000 | 5,300 |
| 1996-01-05 | 490 | 532 | 490 | 530 | 985,000 | 5,300 |
| 1996-01-04 | 500 | 507 | 497 | 500 | 212,000 | 5,000 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1984-04-25]1株→1.05株
