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