5805 SWCC(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 172 | 175 | 171 | 175 | 60,000 | 1,750 |
| 1998-12-29 | 171 | 172 | 170 | 172 | 137,000 | 1,720 |
| 1998-12-28 | 173 | 176 | 170 | 170 | 101,000 | 1,700 |
| 1998-12-25 | 171 | 175 | 171 | 172 | 205,000 | 1,720 |
| 1998-12-24 | 175 | 178 | 170 | 171 | 266,000 | 1,710 |
| 1998-12-22 | 181 | 182 | 175 | 175 | 401,000 | 1,750 |
| 1998-12-21 | 185 | 185 | 180 | 183 | 166,000 | 1,830 |
| 1998-12-18 | 187 | 188 | 185 | 185 | 109,000 | 1,850 |
| 1998-12-17 | 189 | 190 | 183 | 190 | 149,000 | 1,900 |
| 1998-12-16 | 196 | 196 | 186 | 190 | 150,000 | 1,900 |
| 1998-12-15 | 192 | 196 | 191 | 191 | 189,000 | 1,910 |
| 1998-12-14 | 197 | 197 | 191 | 193 | 299,000 | 1,930 |
| 1998-12-11 | 198 | 204 | 191 | 192 | 1,481,000 | 1,920 |
| 1998-12-10 | 196 | 208 | 195 | 208 | 291,000 | 2,080 |
| 1998-12-09 | 195 | 198 | 192 | 198 | 155,000 | 1,980 |
| 1998-12-08 | 202 | 202 | 195 | 196 | 178,000 | 1,960 |
| 1998-12-07 | 196 | 199 | 193 | 199 | 99,000 | 1,990 |
| 1998-12-04 | 192 | 195 | 192 | 195 | 132,000 | 1,950 |
| 1998-12-03 | 200 | 201 | 193 | 197 | 234,000 | 1,970 |
| 1998-12-02 | 206 | 206 | 198 | 205 | 350,000 | 2,050 |
| 1998-12-01 | 200 | 205 | 200 | 201 | 143,000 | 2,010 |
| 1998-11-30 | 204 | 205 | 197 | 200 | 160,000 | 2,000 |
| 1998-11-27 | 203 | 209 | 203 | 204 | 213,000 | 2,040 |
| 1998-11-26 | 206 | 209 | 205 | 208 | 83,000 | 2,080 |
| 1998-11-25 | 208 | 208 | 202 | 202 | 128,000 | 2,020 |
| 1998-11-24 | 209 | 210 | 205 | 210 | 239,000 | 2,100 |
| 1998-11-20 | 206 | 210 | 206 | 210 | 278,000 | 2,100 |
| 1998-11-19 | 202 | 208 | 200 | 201 | 205,000 | 2,010 |
| 1998-11-18 | 200 | 208 | 197 | 208 | 314,000 | 2,080 |
| 1998-11-17 | 205 | 205 | 196 | 197 | 115,000 | 1,970 |
| 1998-11-16 | 202 | 207 | 195 | 207 | 367,000 | 2,070 |
| 1998-11-13 | 199 | 202 | 194 | 197 | 732,000 | 1,970 |
| 1998-11-12 | 204 | 210 | 198 | 198 | 152,000 | 1,980 |
| 1998-11-11 | 205 | 209 | 198 | 209 | 260,000 | 2,090 |
| 1998-11-10 | 201 | 206 | 200 | 202 | 100,000 | 2,020 |
| 1998-11-09 | 206 | 207 | 198 | 203 | 312,000 | 2,030 |
| 1998-11-06 | 206 | 206 | 200 | 203 | 296,000 | 2,030 |
| 1998-11-05 | 219 | 219 | 202 | 203 | 300,000 | 2,030 |
| 1998-11-04 | 216 | 218 | 212 | 218 | 211,000 | 2,180 |
| 1998-11-02 | 210 | 215 | 206 | 214 | 112,000 | 2,140 |
| 1998-10-30 | 214 | 215 | 201 | 210 | 116,000 | 2,100 |
| 1998-10-29 | 205 | 209 | 201 | 209 | 203,000 | 2,090 |
| 1998-10-28 | 208 | 210 | 201 | 201 | 108,000 | 2,010 |
| 1998-10-27 | 203 | 210 | 200 | 203 | 107,000 | 2,030 |
| 1998-10-26 | 206 | 213 | 198 | 198 | 229,000 | 1,980 |
| 1998-10-23 | 215 | 219 | 206 | 213 | 314,000 | 2,130 |
| 1998-10-22 | 206 | 215 | 206 | 213 | 467,000 | 2,130 |
| 1998-10-21 | 205 | 212 | 202 | 211 | 521,000 | 2,110 |
| 1998-10-20 | 194 | 206 | 192 | 202 | 211,000 | 2,020 |
| 1998-10-19 | 186 | 209 | 186 | 194 | 381,000 | 1,940 |
| 1998-10-16 | 196 | 196 | 186 | 191 | 300,000 | 1,910 |
| 1998-10-15 | 199 | 199 | 192 | 194 | 119,000 | 1,940 |
| 1998-10-14 | 197 | 199 | 192 | 197 | 128,000 | 1,970 |
| 1998-10-13 | 198 | 203 | 192 | 192 | 304,000 | 1,920 |
| 1998-10-12 | 192 | 204 | 192 | 192 | 521,000 | 1,920 |
| 1998-10-09 | 181 | 207 | 181 | 196 | 786,000 | 1,960 |
| 1998-10-08 | 207 | 207 | 186 | 186 | 270,000 | 1,860 |
| 1998-10-07 | 195 | 207 | 194 | 207 | 460,000 | 2,070 |
| 1998-10-06 | 187 | 196 | 187 | 194 | 210,000 | 1,940 |
| 1998-10-05 | 187 | 194 | 184 | 190 | 142,000 | 1,900 |
| 1998-10-02 | 179 | 197 | 175 | 186 | 278,000 | 1,860 |
| 1998-10-01 | 180 | 189 | 171 | 178 | 309,000 | 1,780 |
| 1998-09-30 | 188 | 194 | 180 | 180 | 352,000 | 1,800 |
| 1998-09-29 | 196 | 196 | 188 | 188 | 282,000 | 1,880 |
| 1998-09-28 | 194 | 204 | 193 | 198 | 238,000 | 1,980 |
| 1998-09-25 | 198 | 198 | 191 | 191 | 154,000 | 1,910 |
| 1998-09-24 | 207 | 208 | 201 | 208 | 208,000 | 2,080 |
| 1998-09-22 | 191 | 198 | 188 | 198 | 608,000 | 1,980 |
| 1998-09-21 | 194 | 194 | 190 | 190 | 122,000 | 1,900 |
| 1998-09-18 | 191 | 200 | 187 | 199 | 220,000 | 1,990 |
| 1998-09-17 | 199 | 202 | 188 | 191 | 188,000 | 1,910 |
| 1998-09-16 | 201 | 210 | 197 | 197 | 56,000 | 1,970 |
| 1998-09-14 | 202 | 210 | 195 | 200 | 240,000 | 2,000 |
| 1998-09-11 | 213 | 215 | 189 | 192 | 2,650,000 | 1,920 |
| 1998-09-10 | 219 | 220 | 213 | 218 | 164,000 | 2,180 |
| 1998-09-09 | 213 | 220 | 211 | 218 | 362,000 | 2,180 |
| 1998-09-08 | 209 | 228 | 206 | 213 | 537,000 | 2,130 |
| 1998-09-07 | 188 | 210 | 185 | 210 | 433,000 | 2,100 |
| 1998-09-04 | 190 | 194 | 188 | 188 | 151,000 | 1,880 |
| 1998-09-03 | 199 | 199 | 187 | 190 | 167,000 | 1,900 |
| 1998-09-02 | 198 | 210 | 196 | 201 | 197,000 | 2,010 |
| 1998-09-01 | 181 | 198 | 181 | 198 | 219,000 | 1,980 |
| 1998-08-31 | 183 | 198 | 183 | 186 | 219,000 | 1,860 |
| 1998-08-28 | 190 | 191 | 181 | 188 | 556,000 | 1,880 |
| 1998-08-27 | 200 | 204 | 191 | 195 | 488,000 | 1,950 |
| 1998-08-26 | 203 | 204 | 200 | 200 | 256,000 | 2,000 |
| 1998-08-25 | 205 | 210 | 203 | 203 | 127,000 | 2,030 |
| 1998-08-24 | 201 | 205 | 200 | 203 | 164,000 | 2,030 |
| 1998-08-21 | 207 | 212 | 207 | 210 | 75,000 | 2,100 |
| 1998-08-20 | 217 | 217 | 206 | 213 | 139,000 | 2,130 |
| 1998-08-19 | 208 | 219 | 208 | 215 | 150,000 | 2,150 |
| 1998-08-18 | 202 | 206 | 201 | 206 | 174,000 | 2,060 |
| 1998-08-17 | 206 | 206 | 199 | 200 | 414,000 | 2,000 |
| 1998-08-14 | 206 | 214 | 205 | 208 | 622,000 | 2,080 |
| 1998-08-13 | 211 | 219 | 210 | 210 | 113,000 | 2,100 |
| 1998-08-12 | 206 | 225 | 206 | 211 | 154,000 | 2,110 |
| 1998-08-11 | 211 | 219 | 206 | 206 | 245,000 | 2,060 |
| 1998-08-10 | 221 | 221 | 210 | 210 | 185,000 | 2,100 |
| 1998-08-07 | 217 | 224 | 216 | 216 | 115,000 | 2,160 |
| 1998-08-06 | 227 | 227 | 214 | 217 | 576,000 | 2,170 |
| 1998-08-05 | 225 | 226 | 219 | 222 | 211,000 | 2,220 |
| 1998-08-04 | 227 | 229 | 225 | 225 | 116,000 | 2,250 |
| 1998-08-03 | 226 | 228 | 223 | 223 | 202,000 | 2,230 |
| 1998-07-31 | 232 | 235 | 227 | 228 | 89,000 | 2,280 |
| 1998-07-30 | 233 | 235 | 230 | 230 | 103,000 | 2,300 |
| 1998-07-29 | 225 | 233 | 225 | 226 | 160,000 | 2,260 |
| 1998-07-28 | 227 | 235 | 222 | 230 | 118,000 | 2,300 |
| 1998-07-27 | 228 | 232 | 222 | 222 | 277,000 | 2,220 |
| 1998-07-24 | 221 | 240 | 221 | 238 | 225,000 | 2,380 |
| 1998-07-23 | 233 | 239 | 225 | 226 | 206,000 | 2,260 |
| 1998-07-22 | 238 | 238 | 232 | 233 | 180,000 | 2,330 |
| 1998-07-21 | 244 | 247 | 235 | 235 | 209,000 | 2,350 |
| 1998-07-17 | 241 | 245 | 237 | 240 | 288,000 | 2,400 |
| 1998-07-16 | 244 | 248 | 236 | 246 | 240,000 | 2,460 |
| 1998-07-15 | 249 | 250 | 236 | 239 | 253,000 | 2,390 |
| 1998-07-14 | 236 | 250 | 235 | 249 | 257,000 | 2,490 |
| 1998-07-13 | 225 | 245 | 225 | 232 | 354,000 | 2,320 |
| 1998-07-10 | 260 | 260 | 232 | 233 | 844,000 | 2,330 |
| 1998-07-09 | 256 | 258 | 254 | 258 | 373,000 | 2,580 |
| 1998-07-08 | 258 | 258 | 250 | 256 | 153,000 | 2,560 |
| 1998-07-07 | 253 | 259 | 253 | 253 | 170,000 | 2,530 |
| 1998-07-06 | 245 | 256 | 235 | 251 | 247,000 | 2,510 |
| 1998-07-03 | 246 | 255 | 245 | 250 | 312,000 | 2,500 |
| 1998-07-02 | 247 | 260 | 247 | 251 | 827,000 | 2,510 |
| 1998-07-01 | 223 | 246 | 223 | 242 | 415,000 | 2,420 |
| 1998-06-30 | 218 | 228 | 218 | 225 | 234,000 | 2,250 |
| 1998-06-29 | 213 | 225 | 213 | 214 | 100,000 | 2,140 |
| 1998-06-26 | 209 | 213 | 204 | 213 | 404,000 | 2,130 |
| 1998-06-25 | 228 | 228 | 207 | 209 | 331,000 | 2,090 |
| 1998-06-24 | 230 | 230 | 223 | 223 | 316,000 | 2,230 |
| 1998-06-23 | 230 | 232 | 221 | 228 | 269,000 | 2,280 |
| 1998-06-22 | 228 | 232 | 227 | 228 | 208,000 | 2,280 |
| 1998-06-19 | 225 | 230 | 223 | 223 | 162,000 | 2,230 |
| 1998-06-18 | 225 | 234 | 221 | 228 | 352,000 | 2,280 |
| 1998-06-17 | 205 | 209 | 205 | 205 | 185,000 | 2,050 |
| 1998-06-16 | 200 | 218 | 197 | 204 | 277,000 | 2,040 |
| 1998-06-15 | 203 | 208 | 200 | 200 | 250,000 | 2,000 |
| 1998-06-12 | 208 | 208 | 191 | 203 | 1,200,000 | 2,030 |
| 1998-06-11 | 214 | 214 | 207 | 208 | 394,000 | 2,080 |
| 1998-06-10 | 220 | 220 | 213 | 215 | 363,000 | 2,150 |
| 1998-06-09 | 216 | 224 | 216 | 220 | 85,000 | 2,200 |
| 1998-06-08 | 218 | 223 | 216 | 217 | 83,000 | 2,170 |
| 1998-06-05 | 222 | 222 | 216 | 217 | 124,000 | 2,170 |
| 1998-06-04 | 217 | 227 | 216 | 222 | 169,000 | 2,220 |
| 1998-06-03 | 223 | 224 | 216 | 217 | 312,000 | 2,170 |
| 1998-06-02 | 231 | 231 | 222 | 231 | 110,000 | 2,310 |
| 1998-06-01 | 230 | 230 | 222 | 222 | 139,000 | 2,220 |
| 1998-05-29 | 225 | 235 | 223 | 225 | 164,000 | 2,250 |
| 1998-05-28 | 225 | 239 | 225 | 233 | 180,000 | 2,330 |
| 1998-05-27 | 232 | 237 | 225 | 225 | 307,000 | 2,250 |
| 1998-05-26 | 235 | 238 | 232 | 237 | 105,000 | 2,370 |
| 1998-05-25 | 228 | 235 | 228 | 235 | 120,000 | 2,350 |
| 1998-05-22 | 239 | 240 | 226 | 228 | 397,000 | 2,280 |
| 1998-05-21 | 228 | 243 | 228 | 235 | 245,000 | 2,350 |
| 1998-05-20 | 223 | 236 | 223 | 227 | 160,000 | 2,270 |
| 1998-05-19 | 221 | 223 | 214 | 222 | 186,000 | 2,220 |
| 1998-05-18 | 213 | 225 | 211 | 225 | 268,000 | 2,250 |
| 1998-05-15 | 220 | 230 | 211 | 211 | 341,000 | 2,110 |
| 1998-05-14 | 226 | 228 | 223 | 223 | 254,000 | 2,230 |
| 1998-05-13 | 230 | 230 | 225 | 225 | 230,000 | 2,250 |
| 1998-05-12 | 239 | 243 | 231 | 233 | 282,000 | 2,330 |
| 1998-05-11 | 244 | 249 | 240 | 244 | 186,000 | 2,440 |
| 1998-05-08 | 235 | 244 | 233 | 244 | 784,000 | 2,440 |
| 1998-05-07 | 232 | 237 | 228 | 237 | 325,000 | 2,370 |
| 1998-05-06 | 235 | 236 | 223 | 230 | 340,000 | 2,300 |
| 1998-05-01 | 251 | 251 | 241 | 247 | 195,000 | 2,470 |
| 1998-04-30 | 244 | 250 | 239 | 246 | 185,000 | 2,460 |
| 1998-04-28 | 243 | 250 | 238 | 239 | 395,000 | 2,390 |
| 1998-04-27 | 257 | 261 | 240 | 244 | 360,000 | 2,440 |
| 1998-04-24 | 258 | 275 | 258 | 264 | 286,000 | 2,640 |
| 1998-04-23 | 261 | 271 | 256 | 257 | 269,000 | 2,570 |
| 1998-04-22 | 265 | 268 | 258 | 263 | 297,000 | 2,630 |
| 1998-04-21 | 270 | 276 | 262 | 270 | 179,000 | 2,700 |
| 1998-04-20 | 263 | 268 | 263 | 265 | 265,000 | 2,650 |
| 1998-04-17 | 265 | 273 | 260 | 262 | 566,000 | 2,620 |
| 1998-04-16 | 283 | 283 | 267 | 268 | 447,000 | 2,680 |
| 1998-04-15 | 283 | 289 | 283 | 283 | 129,000 | 2,830 |
| 1998-04-14 | 295 | 299 | 281 | 283 | 154,000 | 2,830 |
| 1998-04-13 | 295 | 300 | 295 | 295 | 104,000 | 2,950 |
| 1998-04-10 | 315 | 315 | 300 | 305 | 358,000 | 3,050 |
| 1998-04-09 | 295 | 317 | 291 | 310 | 392,000 | 3,100 |
| 1998-04-08 | 287 | 305 | 286 | 300 | 240,000 | 3,000 |
| 1998-04-07 | 270 | 289 | 270 | 289 | 259,000 | 2,890 |
| 1998-04-06 | 265 | 274 | 265 | 268 | 285,000 | 2,680 |
| 1998-04-03 | 265 | 278 | 255 | 255 | 369,000 | 2,550 |
| 1998-04-02 | 275 | 283 | 255 | 260 | 453,000 | 2,600 |
| 1998-04-01 | 294 | 294 | 283 | 285 | 329,000 | 2,850 |
| 1998-03-31 | 301 | 315 | 291 | 299 | 546,000 | 2,990 |
| 1998-03-30 | 335 | 335 | 300 | 300 | 346,000 | 3,000 |
| 1998-03-27 | 332 | 340 | 330 | 330 | 298,000 | 3,300 |
| 1998-03-26 | 322 | 340 | 322 | 337 | 275,000 | 3,370 |
| 1998-03-25 | 317 | 338 | 315 | 328 | 217,000 | 3,280 |
| 1998-03-24 | 320 | 330 | 316 | 317 | 262,000 | 3,170 |
| 1998-03-23 | 335 | 339 | 320 | 325 | 284,000 | 3,250 |
| 1998-03-20 | 315 | 340 | 314 | 326 | 294,000 | 3,260 |
| 1998-03-19 | 324 | 329 | 317 | 317 | 150,000 | 3,170 |
| 1998-03-18 | 337 | 337 | 311 | 314 | 261,000 | 3,140 |
| 1998-03-17 | 334 | 338 | 328 | 337 | 214,000 | 3,370 |
| 1998-03-16 | 335 | 336 | 327 | 335 | 238,000 | 3,350 |
| 1998-03-13 | 308 | 346 | 308 | 343 | 1,594,000 | 3,430 |
| 1998-03-12 | 314 | 317 | 310 | 313 | 79,000 | 3,130 |
| 1998-03-11 | 316 | 317 | 311 | 311 | 86,000 | 3,110 |
| 1998-03-10 | 320 | 323 | 317 | 319 | 187,000 | 3,190 |
| 1998-03-09 | 330 | 330 | 318 | 318 | 337,000 | 3,180 |
| 1998-03-06 | 307 | 325 | 304 | 318 | 284,000 | 3,180 |
| 1998-03-05 | 305 | 307 | 299 | 299 | 117,000 | 2,990 |
| 1998-03-04 | 313 | 316 | 310 | 310 | 311,000 | 3,100 |
| 1998-03-03 | 318 | 319 | 311 | 314 | 166,000 | 3,140 |
| 1998-03-02 | 323 | 323 | 318 | 319 | 321,000 | 3,190 |
| 1998-02-27 | 301 | 308 | 300 | 308 | 132,000 | 3,080 |
| 1998-02-26 | 285 | 298 | 280 | 293 | 191,000 | 2,930 |
| 1998-02-25 | 275 | 285 | 268 | 285 | 437,000 | 2,850 |
| 1998-02-24 | 303 | 305 | 280 | 280 | 301,000 | 2,800 |
| 1998-02-23 | 309 | 309 | 300 | 303 | 77,000 | 3,030 |
| 1998-02-20 | 296 | 310 | 291 | 310 | 193,000 | 3,100 |
| 1998-02-19 | 295 | 308 | 294 | 298 | 242,000 | 2,980 |
| 1998-02-18 | 301 | 305 | 292 | 292 | 286,000 | 2,920 |
| 1998-02-17 | 300 | 306 | 295 | 306 | 110,000 | 3,060 |
| 1998-02-16 | 314 | 314 | 300 | 301 | 256,000 | 3,010 |
| 1998-02-13 | 334 | 334 | 305 | 311 | 577,000 | 3,110 |
| 1998-02-12 | 325 | 333 | 320 | 329 | 358,000 | 3,290 |
| 1998-02-10 | 325 | 329 | 318 | 320 | 246,000 | 3,200 |
| 1998-02-09 | 323 | 330 | 321 | 323 | 272,000 | 3,230 |
| 1998-02-06 | 320 | 327 | 318 | 323 | 372,000 | 3,230 |
| 1998-02-05 | 310 | 332 | 310 | 330 | 522,000 | 3,300 |
| 1998-02-04 | 323 | 323 | 311 | 318 | 1,251,000 | 3,180 |
| 1998-02-03 | 298 | 318 | 291 | 313 | 1,128,000 | 3,130 |
| 1998-02-02 | 281 | 285 | 278 | 285 | 185,000 | 2,850 |
| 1998-01-30 | 286 | 290 | 260 | 266 | 326,000 | 2,660 |
| 1998-01-29 | 291 | 295 | 285 | 290 | 398,000 | 2,900 |
| 1998-01-28 | 290 | 297 | 286 | 290 | 449,000 | 2,900 |
| 1998-01-27 | 286 | 290 | 271 | 285 | 435,000 | 2,850 |
| 1998-01-26 | 282 | 293 | 282 | 286 | 587,000 | 2,860 |
| 1998-01-23 | 268 | 279 | 266 | 278 | 329,000 | 2,780 |
| 1998-01-22 | 259 | 268 | 252 | 268 | 217,000 | 2,680 |
| 1998-01-21 | 259 | 267 | 254 | 264 | 329,000 | 2,640 |
| 1998-01-20 | 238 | 255 | 238 | 244 | 257,000 | 2,440 |
| 1998-01-19 | 244 | 251 | 238 | 238 | 201,000 | 2,380 |
| 1998-01-16 | 213 | 255 | 213 | 242 | 374,000 | 2,420 |
| 1998-01-14 | 217 | 225 | 212 | 218 | 276,000 | 2,180 |
| 1998-01-13 | 210 | 216 | 203 | 212 | 114,000 | 2,120 |
| 1998-01-12 | 203 | 213 | 203 | 208 | 181,000 | 2,080 |
| 1998-01-09 | 200 | 218 | 196 | 218 | 333,000 | 2,180 |
| 1998-01-08 | 205 | 224 | 203 | 203 | 385,000 | 2,030 |
| 1998-01-07 | 206 | 208 | 201 | 208 | 200,000 | 2,080 |
| 1998-01-06 | 205 | 214 | 201 | 201 | 311,000 | 2,010 |
| 1998-01-05 | 207 | 218 | 202 | 202 | 136,000 | 2,020 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1984-04-25]1株→1.05株
