5805 SWCC(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 219 | 221 | 215 | 217 | 98,000 | 2,170 |
| 1997-12-29 | 208 | 210 | 196 | 200 | 353,000 | 2,000 |
| 1997-12-26 | 220 | 223 | 205 | 205 | 245,000 | 2,050 |
| 1997-12-25 | 209 | 237 | 208 | 225 | 224,000 | 2,250 |
| 1997-12-24 | 219 | 220 | 206 | 207 | 230,000 | 2,070 |
| 1997-12-22 | 232 | 235 | 200 | 215 | 354,000 | 2,150 |
| 1997-12-19 | 245 | 250 | 222 | 222 | 452,000 | 2,220 |
| 1997-12-18 | 263 | 264 | 253 | 260 | 128,000 | 2,600 |
| 1997-12-17 | 257 | 272 | 251 | 265 | 432,000 | 2,650 |
| 1997-12-16 | 260 | 270 | 253 | 254 | 190,000 | 2,540 |
| 1997-12-15 | 249 | 260 | 245 | 260 | 132,000 | 2,600 |
| 1997-12-12 | 270 | 270 | 247 | 251 | 1,386,000 | 2,510 |
| 1997-12-11 | 257 | 265 | 255 | 255 | 111,000 | 2,550 |
| 1997-12-10 | 270 | 270 | 256 | 256 | 84,000 | 2,560 |
| 1997-12-09 | 250 | 272 | 250 | 272 | 352,000 | 2,720 |
| 1997-12-08 | 260 | 264 | 245 | 246 | 208,000 | 2,460 |
| 1997-12-05 | 278 | 279 | 260 | 265 | 262,000 | 2,650 |
| 1997-12-04 | 266 | 272 | 266 | 268 | 114,000 | 2,680 |
| 1997-12-03 | 275 | 279 | 270 | 271 | 178,000 | 2,710 |
| 1997-12-02 | 278 | 281 | 272 | 279 | 193,000 | 2,790 |
| 1997-12-01 | 262 | 285 | 255 | 280 | 365,000 | 2,800 |
| 1997-11-28 | 271 | 275 | 265 | 267 | 324,000 | 2,670 |
| 1997-11-27 | 274 | 275 | 255 | 275 | 405,000 | 2,750 |
| 1997-11-26 | 268 | 270 | 260 | 269 | 318,000 | 2,690 |
| 1997-11-25 | 250 | 260 | 246 | 248 | 741,000 | 2,480 |
| 1997-11-21 | 274 | 283 | 274 | 280 | 397,000 | 2,800 |
| 1997-11-20 | 249 | 271 | 249 | 264 | 390,000 | 2,640 |
| 1997-11-19 | 256 | 275 | 241 | 244 | 300,000 | 2,440 |
| 1997-11-18 | 255 | 280 | 255 | 256 | 323,000 | 2,560 |
| 1997-11-17 | 232 | 260 | 232 | 260 | 365,000 | 2,600 |
| 1997-11-14 | 235 | 244 | 233 | 233 | 780,000 | 2,330 |
| 1997-11-13 | 240 | 254 | 233 | 244 | 212,000 | 2,440 |
| 1997-11-12 | 250 | 260 | 240 | 240 | 533,000 | 2,400 |
| 1997-11-11 | 259 | 268 | 255 | 255 | 412,000 | 2,550 |
| 1997-11-10 | 244 | 260 | 244 | 254 | 170,000 | 2,540 |
| 1997-11-07 | 263 | 264 | 250 | 250 | 453,000 | 2,500 |
| 1997-11-06 | 276 | 283 | 272 | 278 | 304,000 | 2,780 |
| 1997-11-05 | 263 | 270 | 263 | 266 | 254,000 | 2,660 |
| 1997-11-04 | 268 | 274 | 262 | 267 | 207,000 | 2,670 |
| 1997-10-31 | 261 | 278 | 256 | 277 | 269,000 | 2,770 |
| 1997-10-30 | 279 | 283 | 262 | 266 | 288,000 | 2,660 |
| 1997-10-29 | 276 | 289 | 271 | 289 | 427,000 | 2,890 |
| 1997-10-28 | 263 | 275 | 263 | 266 | 365,000 | 2,660 |
| 1997-10-27 | 270 | 270 | 264 | 266 | 216,000 | 2,660 |
| 1997-10-24 | 251 | 290 | 251 | 290 | 225,000 | 2,900 |
| 1997-10-23 | 271 | 277 | 251 | 251 | 167,000 | 2,510 |
| 1997-10-22 | 248 | 270 | 243 | 266 | 168,000 | 2,660 |
| 1997-10-21 | 247 | 252 | 242 | 243 | 129,000 | 2,430 |
| 1997-10-20 | 248 | 248 | 240 | 242 | 101,000 | 2,420 |
| 1997-10-17 | 245 | 245 | 237 | 243 | 150,000 | 2,430 |
| 1997-10-16 | 237 | 253 | 234 | 252 | 143,000 | 2,520 |
| 1997-10-15 | 244 | 244 | 235 | 237 | 153,000 | 2,370 |
| 1997-10-14 | 240 | 249 | 231 | 249 | 195,000 | 2,490 |
| 1997-10-13 | 241 | 245 | 236 | 245 | 439,000 | 2,450 |
| 1997-10-09 | 235 | 238 | 234 | 237 | 387,000 | 2,370 |
| 1997-10-08 | 229 | 237 | 229 | 233 | 76,000 | 2,330 |
| 1997-10-07 | 238 | 243 | 228 | 231 | 284,000 | 2,310 |
| 1997-10-06 | 234 | 234 | 227 | 234 | 122,000 | 2,340 |
| 1997-10-03 | 223 | 227 | 222 | 224 | 123,000 | 2,240 |
| 1997-10-02 | 238 | 238 | 220 | 222 | 224,000 | 2,220 |
| 1997-10-01 | 247 | 250 | 233 | 238 | 133,000 | 2,380 |
| 1997-09-30 | 259 | 259 | 252 | 252 | 158,000 | 2,520 |
| 1997-09-29 | 259 | 259 | 248 | 255 | 238,000 | 2,550 |
| 1997-09-26 | 271 | 273 | 260 | 260 | 197,000 | 2,600 |
| 1997-09-25 | 270 | 281 | 266 | 271 | 110,000 | 2,710 |
| 1997-09-24 | 280 | 283 | 280 | 282 | 155,000 | 2,820 |
| 1997-09-22 | 271 | 292 | 267 | 279 | 132,000 | 2,790 |
| 1997-09-19 | 271 | 271 | 266 | 271 | 135,000 | 2,710 |
| 1997-09-18 | 265 | 273 | 263 | 271 | 109,000 | 2,710 |
| 1997-09-17 | 285 | 290 | 259 | 261 | 260,000 | 2,610 |
| 1997-09-16 | 289 | 289 | 276 | 285 | 331,000 | 2,850 |
| 1997-09-12 | 293 | 293 | 273 | 287 | 1,399,000 | 2,870 |
| 1997-09-11 | 304 | 306 | 293 | 293 | 175,000 | 2,930 |
| 1997-09-10 | 303 | 309 | 303 | 308 | 73,000 | 3,080 |
| 1997-09-09 | 307 | 308 | 303 | 303 | 132,000 | 3,030 |
| 1997-09-08 | 304 | 312 | 304 | 305 | 66,000 | 3,050 |
| 1997-09-05 | 308 | 308 | 302 | 304 | 71,000 | 3,040 |
| 1997-09-04 | 314 | 314 | 306 | 306 | 95,000 | 3,060 |
| 1997-09-03 | 313 | 316 | 309 | 311 | 152,000 | 3,110 |
| 1997-09-02 | 310 | 310 | 303 | 309 | 157,000 | 3,090 |
| 1997-09-01 | 304 | 310 | 301 | 305 | 184,000 | 3,050 |
| 1997-08-29 | 304 | 311 | 301 | 303 | 194,000 | 3,030 |
| 1997-08-28 | 304 | 310 | 301 | 310 | 94,000 | 3,100 |
| 1997-08-27 | 306 | 308 | 301 | 301 | 209,000 | 3,010 |
| 1997-08-26 | 304 | 313 | 301 | 306 | 256,000 | 3,060 |
| 1997-08-25 | 305 | 306 | 303 | 304 | 106,000 | 3,040 |
| 1997-08-22 | 317 | 320 | 301 | 303 | 373,000 | 3,030 |
| 1997-08-21 | 320 | 324 | 314 | 317 | 139,000 | 3,170 |
| 1997-08-20 | 306 | 319 | 306 | 317 | 165,000 | 3,170 |
| 1997-08-19 | 310 | 314 | 305 | 311 | 174,000 | 3,110 |
| 1997-08-18 | 309 | 317 | 301 | 305 | 379,000 | 3,050 |
| 1997-08-15 | 316 | 321 | 311 | 311 | 273,000 | 3,110 |
| 1997-08-14 | 321 | 321 | 310 | 316 | 262,000 | 3,160 |
| 1997-08-13 | 320 | 321 | 311 | 320 | 299,000 | 3,200 |
| 1997-08-12 | 312 | 330 | 312 | 320 | 165,000 | 3,200 |
| 1997-08-11 | 335 | 335 | 307 | 307 | 253,000 | 3,070 |
| 1997-08-08 | 321 | 340 | 321 | 340 | 239,000 | 3,400 |
| 1997-08-07 | 336 | 337 | 325 | 325 | 371,000 | 3,250 |
| 1997-08-06 | 336 | 338 | 330 | 336 | 223,000 | 3,360 |
| 1997-08-05 | 342 | 342 | 336 | 338 | 189,000 | 3,380 |
| 1997-08-04 | 339 | 344 | 335 | 342 | 217,000 | 3,420 |
| 1997-08-01 | 350 | 350 | 325 | 330 | 229,000 | 3,300 |
| 1997-07-31 | 355 | 356 | 351 | 351 | 156,000 | 3,510 |
| 1997-07-30 | 356 | 359 | 355 | 355 | 106,000 | 3,550 |
| 1997-07-29 | 372 | 374 | 355 | 355 | 156,000 | 3,550 |
| 1997-07-28 | 361 | 373 | 355 | 373 | 133,000 | 3,730 |
| 1997-07-25 | 362 | 362 | 354 | 356 | 188,000 | 3,560 |
| 1997-07-24 | 365 | 365 | 360 | 365 | 119,000 | 3,650 |
| 1997-07-23 | 373 | 373 | 351 | 365 | 345,000 | 3,650 |
| 1997-07-22 | 384 | 384 | 370 | 370 | 147,000 | 3,700 |
| 1997-07-18 | 379 | 385 | 375 | 385 | 175,000 | 3,850 |
| 1997-07-17 | 377 | 390 | 377 | 380 | 279,000 | 3,800 |
| 1997-07-16 | 373 | 387 | 372 | 377 | 225,000 | 3,770 |
| 1997-07-15 | 382 | 389 | 372 | 372 | 93,000 | 3,720 |
| 1997-07-14 | 381 | 385 | 372 | 384 | 67,000 | 3,840 |
| 1997-07-11 | 384 | 390 | 375 | 381 | 234,000 | 3,810 |
| 1997-07-10 | 378 | 385 | 375 | 384 | 86,000 | 3,840 |
| 1997-07-09 | 389 | 390 | 372 | 373 | 212,000 | 3,730 |
| 1997-07-08 | 380 | 392 | 380 | 388 | 87,000 | 3,880 |
| 1997-07-07 | 382 | 382 | 376 | 378 | 94,000 | 3,780 |
| 1997-07-04 | 397 | 397 | 382 | 386 | 106,000 | 3,860 |
| 1997-07-03 | 395 | 395 | 382 | 392 | 72,000 | 3,920 |
| 1997-07-02 | 395 | 395 | 380 | 390 | 144,000 | 3,900 |
| 1997-07-01 | 405 | 406 | 391 | 391 | 257,000 | 3,910 |
| 1997-06-30 | 413 | 413 | 408 | 410 | 50,000 | 4,100 |
| 1997-06-27 | 410 | 416 | 408 | 408 | 151,000 | 4,080 |
| 1997-06-26 | 408 | 411 | 402 | 408 | 199,000 | 4,080 |
| 1997-06-25 | 404 | 408 | 400 | 403 | 135,000 | 4,030 |
| 1997-06-24 | 401 | 401 | 396 | 400 | 167,000 | 4,000 |
| 1997-06-23 | 404 | 410 | 400 | 401 | 239,000 | 4,010 |
| 1997-06-20 | 414 | 417 | 402 | 408 | 200,000 | 4,080 |
| 1997-06-19 | 415 | 421 | 410 | 419 | 94,000 | 4,190 |
| 1997-06-18 | 420 | 425 | 413 | 420 | 110,000 | 4,200 |
| 1997-06-17 | 422 | 422 | 417 | 422 | 154,000 | 4,220 |
| 1997-06-16 | 418 | 430 | 417 | 427 | 136,000 | 4,270 |
| 1997-06-13 | 430 | 430 | 421 | 421 | 1,200,000 | 4,210 |
| 1997-06-12 | 413 | 430 | 413 | 420 | 302,000 | 4,200 |
| 1997-06-11 | 417 | 420 | 409 | 411 | 300,000 | 4,110 |
| 1997-06-10 | 416 | 426 | 410 | 420 | 369,000 | 4,200 |
| 1997-06-09 | 425 | 430 | 416 | 416 | 118,000 | 4,160 |
| 1997-06-06 | 426 | 430 | 420 | 430 | 153,000 | 4,300 |
| 1997-06-05 | 431 | 431 | 418 | 421 | 244,000 | 4,210 |
| 1997-06-04 | 433 | 435 | 421 | 431 | 155,000 | 4,310 |
| 1997-06-03 | 439 | 439 | 428 | 433 | 252,000 | 4,330 |
| 1997-06-02 | 425 | 435 | 424 | 434 | 152,000 | 4,340 |
| 1997-05-30 | 430 | 434 | 421 | 434 | 58,000 | 4,340 |
| 1997-05-29 | 435 | 435 | 423 | 430 | 364,000 | 4,300 |
| 1997-05-28 | 415 | 434 | 412 | 433 | 347,000 | 4,330 |
| 1997-05-27 | 423 | 423 | 410 | 419 | 110,000 | 4,190 |
| 1997-05-26 | 411 | 413 | 404 | 408 | 52,000 | 4,080 |
| 1997-05-23 | 413 | 419 | 410 | 411 | 128,000 | 4,110 |
| 1997-05-22 | 410 | 414 | 405 | 414 | 134,000 | 4,140 |
| 1997-05-21 | 416 | 420 | 403 | 407 | 216,000 | 4,070 |
| 1997-05-20 | 426 | 439 | 422 | 426 | 288,000 | 4,260 |
| 1997-05-19 | 425 | 437 | 424 | 431 | 408,000 | 4,310 |
| 1997-05-16 | 418 | 429 | 418 | 425 | 299,000 | 4,250 |
| 1997-05-15 | 412 | 415 | 406 | 414 | 145,000 | 4,140 |
| 1997-05-14 | 400 | 413 | 395 | 413 | 227,000 | 4,130 |
| 1997-05-13 | 419 | 423 | 405 | 405 | 463,000 | 4,050 |
| 1997-05-12 | 395 | 419 | 394 | 419 | 336,000 | 4,190 |
| 1997-05-09 | 409 | 409 | 390 | 394 | 453,000 | 3,940 |
| 1997-05-08 | 406 | 408 | 395 | 400 | 125,000 | 4,000 |
| 1997-05-07 | 407 | 414 | 400 | 405 | 836,000 | 4,050 |
| 1997-05-06 | 399 | 415 | 399 | 403 | 283,000 | 4,030 |
| 1997-05-02 | 393 | 396 | 386 | 396 | 189,000 | 3,960 |
| 1997-05-01 | 386 | 396 | 378 | 378 | 243,000 | 3,780 |
| 1997-04-30 | 363 | 384 | 361 | 384 | 162,000 | 3,840 |
| 1997-04-28 | 355 | 364 | 351 | 364 | 71,000 | 3,640 |
| 1997-04-25 | 361 | 364 | 353 | 356 | 279,000 | 3,560 |
| 1997-04-24 | 371 | 383 | 360 | 361 | 140,000 | 3,610 |
| 1997-04-23 | 386 | 392 | 378 | 380 | 199,000 | 3,800 |
| 1997-04-22 | 370 | 388 | 370 | 382 | 215,000 | 3,820 |
| 1997-04-21 | 375 | 379 | 371 | 373 | 143,000 | 3,730 |
| 1997-04-18 | 362 | 377 | 357 | 375 | 133,000 | 3,750 |
| 1997-04-17 | 354 | 361 | 349 | 361 | 216,000 | 3,610 |
| 1997-04-16 | 360 | 360 | 353 | 354 | 132,000 | 3,540 |
| 1997-04-15 | 340 | 359 | 340 | 358 | 170,000 | 3,580 |
| 1997-04-14 | 346 | 357 | 338 | 342 | 143,000 | 3,420 |
| 1997-04-11 | 331 | 354 | 331 | 349 | 486,000 | 3,490 |
| 1997-04-10 | 335 | 349 | 330 | 330 | 267,000 | 3,300 |
| 1997-04-09 | 351 | 354 | 325 | 333 | 264,000 | 3,330 |
| 1997-04-08 | 351 | 358 | 350 | 355 | 298,000 | 3,550 |
| 1997-04-07 | 351 | 360 | 350 | 351 | 201,000 | 3,510 |
| 1997-04-04 | 365 | 366 | 350 | 350 | 359,000 | 3,500 |
| 1997-04-03 | 370 | 372 | 363 | 365 | 145,000 | 3,650 |
| 1997-04-02 | 368 | 370 | 360 | 369 | 208,000 | 3,690 |
| 1997-04-01 | 364 | 369 | 360 | 368 | 266,000 | 3,680 |
| 1997-03-31 | 375 | 382 | 370 | 374 | 257,000 | 3,740 |
| 1997-03-28 | 384 | 384 | 378 | 383 | 89,000 | 3,830 |
| 1997-03-27 | 398 | 398 | 374 | 383 | 365,000 | 3,830 |
| 1997-03-26 | 399 | 399 | 390 | 393 | 110,000 | 3,930 |
| 1997-03-25 | 389 | 409 | 389 | 406 | 155,000 | 4,060 |
| 1997-03-24 | 413 | 415 | 381 | 382 | 278,000 | 3,820 |
| 1997-03-21 | 410 | 413 | 396 | 413 | 144,000 | 4,130 |
| 1997-03-19 | 406 | 415 | 400 | 415 | 186,000 | 4,150 |
| 1997-03-18 | 390 | 414 | 390 | 406 | 313,000 | 4,060 |
| 1997-03-17 | 388 | 390 | 380 | 390 | 151,000 | 3,900 |
| 1997-03-14 | 370 | 386 | 370 | 386 | 1,226,000 | 3,860 |
| 1997-03-13 | 387 | 394 | 385 | 385 | 232,000 | 3,850 |
| 1997-03-12 | 396 | 403 | 385 | 396 | 215,000 | 3,960 |
| 1997-03-11 | 388 | 395 | 387 | 395 | 180,000 | 3,950 |
| 1997-03-10 | 398 | 398 | 382 | 383 | 210,000 | 3,830 |
| 1997-03-07 | 400 | 405 | 392 | 393 | 320,000 | 3,930 |
| 1997-03-06 | 405 | 405 | 395 | 396 | 250,000 | 3,960 |
| 1997-03-05 | 411 | 411 | 390 | 396 | 346,000 | 3,960 |
| 1997-03-04 | 413 | 414 | 408 | 410 | 76,000 | 4,100 |
| 1997-03-03 | 407 | 408 | 401 | 403 | 144,000 | 4,030 |
| 1997-02-28 | 423 | 425 | 406 | 406 | 226,000 | 4,060 |
| 1997-02-27 | 421 | 427 | 417 | 418 | 122,000 | 4,180 |
| 1997-02-26 | 430 | 430 | 421 | 430 | 132,000 | 4,300 |
| 1997-02-25 | 417 | 429 | 417 | 423 | 152,000 | 4,230 |
| 1997-02-24 | 424 | 429 | 416 | 417 | 211,000 | 4,170 |
| 1997-02-21 | 429 | 430 | 419 | 423 | 250,000 | 4,230 |
| 1997-02-20 | 427 | 439 | 420 | 439 | 225,000 | 4,390 |
| 1997-02-19 | 405 | 430 | 404 | 430 | 188,000 | 4,300 |
| 1997-02-18 | 417 | 422 | 400 | 403 | 157,000 | 4,030 |
| 1997-02-17 | 421 | 424 | 415 | 424 | 124,000 | 4,240 |
| 1997-02-14 | 407 | 412 | 404 | 405 | 408,000 | 4,050 |
| 1997-02-13 | 410 | 413 | 404 | 405 | 203,000 | 4,050 |
| 1997-02-12 | 405 | 410 | 402 | 404 | 171,000 | 4,040 |
| 1997-02-10 | 408 | 409 | 401 | 402 | 239,000 | 4,020 |
| 1997-02-07 | 409 | 411 | 398 | 400 | 354,000 | 4,000 |
| 1997-02-06 | 412 | 416 | 403 | 408 | 422,000 | 4,080 |
| 1997-02-05 | 405 | 410 | 395 | 407 | 304,000 | 4,070 |
| 1997-02-04 | 401 | 425 | 401 | 407 | 174,000 | 4,070 |
| 1997-02-03 | 406 | 409 | 397 | 398 | 185,000 | 3,980 |
| 1997-01-31 | 407 | 428 | 402 | 411 | 235,000 | 4,110 |
| 1997-01-30 | 416 | 417 | 397 | 402 | 338,000 | 4,020 |
| 1997-01-29 | 400 | 418 | 392 | 417 | 272,000 | 4,170 |
| 1997-01-28 | 380 | 403 | 377 | 399 | 145,000 | 3,990 |
| 1997-01-27 | 392 | 400 | 380 | 381 | 200,000 | 3,810 |
| 1997-01-24 | 407 | 407 | 391 | 393 | 244,000 | 3,930 |
| 1997-01-23 | 399 | 419 | 397 | 417 | 523,000 | 4,170 |
| 1997-01-22 | 390 | 406 | 385 | 406 | 319,000 | 4,060 |
| 1997-01-21 | 385 | 390 | 373 | 380 | 274,000 | 3,800 |
| 1997-01-20 | 407 | 422 | 370 | 390 | 440,000 | 3,900 |
| 1997-01-17 | 401 | 420 | 401 | 409 | 2,591,000 | 4,090 |
| 1997-01-16 | 399 | 408 | 395 | 401 | 2,370,000 | 4,010 |
| 1997-01-14 | 405 | 409 | 391 | 391 | 520,000 | 3,910 |
| 1997-01-13 | 371 | 409 | 363 | 409 | 497,000 | 4,090 |
| 1997-01-10 | 388 | 401 | 355 | 361 | 973,000 | 3,610 |
| 1997-01-09 | 407 | 419 | 398 | 398 | 274,000 | 3,980 |
| 1997-01-08 | 415 | 425 | 408 | 415 | 200,000 | 4,150 |
| 1997-01-07 | 431 | 438 | 420 | 420 | 224,000 | 4,200 |
| 1997-01-06 | 428 | 433 | 426 | 429 | 97,000 | 4,290 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1984-04-25]1株→1.05株
