5805 SWCC(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 136 | 140 | 135 | 135 | 194,000 | 1,350 |
| 1999-12-29 | 140 | 142 | 135 | 136 | 315,000 | 1,360 |
| 1999-12-28 | 146 | 149 | 140 | 142 | 227,000 | 1,420 |
| 1999-12-27 | 147 | 153 | 146 | 146 | 155,000 | 1,460 |
| 1999-12-24 | 142 | 158 | 142 | 145 | 253,000 | 1,450 |
| 1999-12-22 | 141 | 144 | 141 | 142 | 261,000 | 1,420 |
| 1999-12-21 | 143 | 145 | 141 | 141 | 235,000 | 1,410 |
| 1999-12-20 | 146 | 146 | 140 | 143 | 334,000 | 1,430 |
| 1999-12-17 | 154 | 156 | 135 | 136 | 380,000 | 1,360 |
| 1999-12-16 | 152 | 158 | 152 | 152 | 200,000 | 1,520 |
| 1999-12-15 | 159 | 160 | 151 | 151 | 388,000 | 1,510 |
| 1999-12-14 | 160 | 164 | 157 | 159 | 189,000 | 1,590 |
| 1999-12-13 | 168 | 168 | 160 | 165 | 244,000 | 1,650 |
| 1999-12-10 | 164 | 173 | 163 | 165 | 2,289,000 | 1,650 |
| 1999-12-09 | 170 | 170 | 162 | 163 | 306,000 | 1,630 |
| 1999-12-08 | 183 | 183 | 168 | 170 | 510,000 | 1,700 |
| 1999-12-07 | 165 | 189 | 165 | 181 | 1,184,000 | 1,810 |
| 1999-12-06 | 164 | 164 | 158 | 160 | 332,000 | 1,600 |
| 1999-12-03 | 165 | 169 | 158 | 165 | 282,000 | 1,650 |
| 1999-12-02 | 173 | 173 | 165 | 165 | 235,000 | 1,650 |
| 1999-12-01 | 170 | 178 | 163 | 168 | 662,000 | 1,680 |
| 1999-11-30 | 164 | 171 | 163 | 171 | 270,000 | 1,710 |
| 1999-11-29 | 166 | 172 | 161 | 166 | 191,000 | 1,660 |
| 1999-11-26 | 163 | 174 | 158 | 166 | 188,000 | 1,660 |
| 1999-11-25 | 161 | 164 | 158 | 163 | 269,000 | 1,630 |
| 1999-11-24 | 162 | 167 | 160 | 166 | 514,000 | 1,660 |
| 1999-11-22 | 160 | 165 | 157 | 157 | 219,000 | 1,570 |
| 1999-11-19 | 165 | 167 | 159 | 159 | 349,000 | 1,590 |
| 1999-11-18 | 161 | 167 | 160 | 160 | 476,000 | 1,600 |
| 1999-11-17 | 152 | 160 | 152 | 156 | 374,000 | 1,560 |
| 1999-11-16 | 155 | 158 | 152 | 152 | 305,000 | 1,520 |
| 1999-11-15 | 163 | 163 | 155 | 155 | 323,000 | 1,550 |
| 1999-11-12 | 161 | 170 | 160 | 160 | 772,000 | 1,600 |
| 1999-11-11 | 173 | 174 | 160 | 160 | 376,000 | 1,600 |
| 1999-11-10 | 181 | 188 | 176 | 179 | 326,000 | 1,790 |
| 1999-11-09 | 188 | 188 | 180 | 181 | 263,000 | 1,810 |
| 1999-11-08 | 185 | 188 | 183 | 188 | 275,000 | 1,880 |
| 1999-11-05 | 180 | 188 | 180 | 188 | 220,000 | 1,880 |
| 1999-11-04 | 179 | 189 | 179 | 183 | 190,000 | 1,830 |
| 1999-11-02 | 185 | 185 | 179 | 179 | 203,000 | 1,790 |
| 1999-11-01 | 185 | 188 | 183 | 184 | 227,000 | 1,840 |
| 1999-10-29 | 180 | 187 | 180 | 184 | 226,000 | 1,840 |
| 1999-10-28 | 180 | 182 | 177 | 177 | 270,000 | 1,770 |
| 1999-10-27 | 189 | 189 | 180 | 180 | 318,000 | 1,800 |
| 1999-10-26 | 190 | 190 | 185 | 185 | 332,000 | 1,850 |
| 1999-10-25 | 177 | 192 | 177 | 191 | 376,000 | 1,910 |
| 1999-10-22 | 181 | 184 | 176 | 176 | 260,000 | 1,760 |
| 1999-10-21 | 186 | 190 | 180 | 183 | 332,000 | 1,830 |
| 1999-10-20 | 185 | 187 | 180 | 184 | 438,000 | 1,840 |
| 1999-10-19 | 191 | 191 | 181 | 184 | 398,000 | 1,840 |
| 1999-10-18 | 189 | 195 | 183 | 186 | 797,000 | 1,860 |
| 1999-10-15 | 199 | 200 | 194 | 199 | 660,000 | 1,990 |
| 1999-10-14 | 210 | 212 | 193 | 201 | 1,394,000 | 2,010 |
| 1999-10-13 | 222 | 230 | 211 | 212 | 2,387,000 | 2,120 |
| 1999-10-12 | 211 | 233 | 211 | 232 | 4,923,000 | 2,320 |
| 1999-10-08 | 171 | 210 | 165 | 201 | 5,048,000 | 2,010 |
| 1999-10-07 | 175 | 175 | 166 | 171 | 485,000 | 1,710 |
| 1999-10-06 | 161 | 178 | 158 | 175 | 543,000 | 1,750 |
| 1999-10-05 | 160 | 161 | 156 | 157 | 143,000 | 1,570 |
| 1999-10-04 | 160 | 160 | 156 | 157 | 137,000 | 1,570 |
| 1999-10-01 | 155 | 158 | 153 | 155 | 306,000 | 1,550 |
| 1999-09-30 | 153 | 159 | 152 | 152 | 281,000 | 1,520 |
| 1999-09-29 | 150 | 153 | 150 | 153 | 138,000 | 1,530 |
| 1999-09-28 | 152 | 154 | 150 | 153 | 263,000 | 1,530 |
| 1999-09-27 | 151 | 154 | 150 | 150 | 219,000 | 1,500 |
| 1999-09-24 | 152 | 154 | 150 | 154 | 298,000 | 1,540 |
| 1999-09-22 | 155 | 158 | 152 | 155 | 248,000 | 1,550 |
| 1999-09-21 | 157 | 163 | 155 | 163 | 210,000 | 1,630 |
| 1999-09-20 | 158 | 158 | 154 | 157 | 170,000 | 1,570 |
| 1999-09-17 | 152 | 157 | 152 | 153 | 287,000 | 1,530 |
| 1999-09-16 | 156 | 159 | 152 | 158 | 431,000 | 1,580 |
| 1999-09-14 | 162 | 167 | 159 | 165 | 215,000 | 1,650 |
| 1999-09-13 | 162 | 169 | 162 | 167 | 239,000 | 1,670 |
| 1999-09-10 | 161 | 168 | 158 | 165 | 1,955,000 | 1,650 |
| 1999-09-09 | 158 | 162 | 158 | 161 | 155,000 | 1,610 |
| 1999-09-08 | 161 | 161 | 156 | 157 | 227,000 | 1,570 |
| 1999-09-07 | 164 | 165 | 155 | 161 | 584,000 | 1,610 |
| 1999-09-06 | 162 | 164 | 162 | 162 | 121,000 | 1,620 |
| 1999-09-03 | 161 | 166 | 161 | 164 | 97,000 | 1,640 |
| 1999-09-02 | 164 | 166 | 162 | 162 | 185,000 | 1,620 |
| 1999-09-01 | 166 | 170 | 164 | 168 | 113,000 | 1,680 |
| 1999-08-31 | 167 | 171 | 164 | 171 | 144,000 | 1,710 |
| 1999-08-30 | 166 | 169 | 165 | 168 | 48,000 | 1,680 |
| 1999-08-27 | 171 | 171 | 162 | 165 | 169,000 | 1,650 |
| 1999-08-26 | 168 | 172 | 166 | 166 | 92,000 | 1,660 |
| 1999-08-25 | 174 | 175 | 167 | 171 | 167,000 | 1,710 |
| 1999-08-24 | 171 | 175 | 170 | 171 | 118,000 | 1,710 |
| 1999-08-23 | 178 | 178 | 168 | 176 | 261,000 | 1,760 |
| 1999-08-20 | 175 | 178 | 173 | 174 | 219,000 | 1,740 |
| 1999-08-19 | 165 | 175 | 165 | 165 | 131,000 | 1,650 |
| 1999-08-18 | 164 | 173 | 162 | 162 | 152,000 | 1,620 |
| 1999-08-17 | 167 | 172 | 167 | 169 | 83,000 | 1,690 |
| 1999-08-16 | 164 | 176 | 163 | 172 | 198,000 | 1,720 |
| 1999-08-13 | 164 | 167 | 162 | 162 | 558,000 | 1,620 |
| 1999-08-12 | 165 | 167 | 163 | 166 | 95,000 | 1,660 |
| 1999-08-11 | 163 | 168 | 162 | 165 | 126,000 | 1,650 |
| 1999-08-10 | 162 | 164 | 160 | 164 | 160,000 | 1,640 |
| 1999-08-09 | 161 | 165 | 161 | 162 | 153,000 | 1,620 |
| 1999-08-06 | 163 | 163 | 161 | 162 | 263,000 | 1,620 |
| 1999-08-05 | 166 | 168 | 161 | 166 | 255,000 | 1,660 |
| 1999-08-04 | 170 | 170 | 166 | 169 | 171,000 | 1,690 |
| 1999-08-03 | 166 | 171 | 165 | 171 | 210,000 | 1,710 |
| 1999-08-02 | 170 | 170 | 166 | 167 | 103,000 | 1,670 |
| 1999-07-30 | 168 | 170 | 165 | 165 | 195,000 | 1,650 |
| 1999-07-29 | 167 | 172 | 167 | 167 | 173,000 | 1,670 |
| 1999-07-28 | 170 | 170 | 166 | 166 | 227,000 | 1,660 |
| 1999-07-27 | 168 | 171 | 168 | 171 | 113,000 | 1,710 |
| 1999-07-26 | 170 | 170 | 168 | 168 | 133,000 | 1,680 |
| 1999-07-23 | 170 | 172 | 169 | 172 | 187,000 | 1,720 |
| 1999-07-22 | 173 | 174 | 170 | 174 | 303,000 | 1,740 |
| 1999-07-21 | 176 | 176 | 171 | 174 | 193,000 | 1,740 |
| 1999-07-19 | 175 | 178 | 171 | 178 | 149,000 | 1,780 |
| 1999-07-16 | 171 | 173 | 170 | 170 | 272,000 | 1,700 |
| 1999-07-15 | 173 | 175 | 170 | 171 | 355,000 | 1,710 |
| 1999-07-14 | 171 | 176 | 170 | 171 | 215,000 | 1,710 |
| 1999-07-13 | 172 | 175 | 170 | 171 | 200,000 | 1,710 |
| 1999-07-12 | 178 | 178 | 168 | 177 | 720,000 | 1,770 |
| 1999-07-09 | 173 | 189 | 172 | 178 | 895,000 | 1,780 |
| 1999-07-08 | 178 | 180 | 172 | 173 | 410,000 | 1,730 |
| 1999-07-07 | 177 | 180 | 172 | 177 | 572,000 | 1,770 |
| 1999-07-06 | 180 | 185 | 177 | 177 | 194,000 | 1,770 |
| 1999-07-05 | 183 | 185 | 176 | 176 | 292,000 | 1,760 |
| 1999-07-02 | 187 | 188 | 183 | 183 | 305,000 | 1,830 |
| 1999-07-01 | 190 | 190 | 187 | 188 | 260,000 | 1,880 |
| 1999-06-30 | 188 | 190 | 187 | 189 | 326,000 | 1,890 |
| 1999-06-29 | 188 | 190 | 186 | 190 | 159,000 | 1,900 |
| 1999-06-28 | 190 | 190 | 186 | 187 | 156,000 | 1,870 |
| 1999-06-25 | 189 | 190 | 184 | 184 | 197,000 | 1,840 |
| 1999-06-24 | 186 | 190 | 185 | 189 | 166,000 | 1,890 |
| 1999-06-23 | 188 | 192 | 186 | 186 | 288,000 | 1,860 |
| 1999-06-22 | 190 | 192 | 185 | 188 | 357,000 | 1,880 |
| 1999-06-21 | 190 | 193 | 187 | 192 | 514,000 | 1,920 |
| 1999-06-18 | 187 | 189 | 185 | 185 | 314,000 | 1,850 |
| 1999-06-17 | 185 | 187 | 182 | 186 | 428,000 | 1,860 |
| 1999-06-16 | 186 | 187 | 183 | 183 | 164,000 | 1,830 |
| 1999-06-15 | 188 | 189 | 181 | 186 | 388,000 | 1,860 |
| 1999-06-14 | 182 | 188 | 181 | 187 | 568,000 | 1,870 |
| 1999-06-11 | 180 | 188 | 180 | 180 | 2,676,000 | 1,800 |
| 1999-06-10 | 176 | 185 | 176 | 185 | 450,000 | 1,850 |
| 1999-06-09 | 172 | 180 | 172 | 180 | 232,000 | 1,800 |
| 1999-06-08 | 179 | 179 | 175 | 175 | 107,000 | 1,750 |
| 1999-06-07 | 171 | 180 | 171 | 179 | 241,000 | 1,790 |
| 1999-06-04 | 168 | 174 | 168 | 171 | 102,000 | 1,710 |
| 1999-06-03 | 168 | 170 | 165 | 170 | 99,000 | 1,700 |
| 1999-06-02 | 170 | 171 | 166 | 171 | 93,000 | 1,710 |
| 1999-06-01 | 165 | 175 | 164 | 175 | 133,000 | 1,750 |
| 1999-05-31 | 164 | 170 | 161 | 170 | 139,000 | 1,700 |
| 1999-05-28 | 165 | 167 | 163 | 164 | 230,000 | 1,640 |
| 1999-05-27 | 170 | 170 | 166 | 169 | 325,000 | 1,690 |
| 1999-05-26 | 168 | 172 | 165 | 166 | 166,000 | 1,660 |
| 1999-05-25 | 166 | 169 | 166 | 166 | 108,000 | 1,660 |
| 1999-05-24 | 166 | 170 | 166 | 168 | 91,000 | 1,680 |
| 1999-05-21 | 169 | 173 | 168 | 168 | 148,000 | 1,680 |
| 1999-05-20 | 176 | 176 | 165 | 168 | 236,000 | 1,680 |
| 1999-05-19 | 174 | 176 | 171 | 171 | 165,000 | 1,710 |
| 1999-05-18 | 176 | 184 | 175 | 184 | 226,000 | 1,840 |
| 1999-05-17 | 180 | 182 | 177 | 177 | 262,000 | 1,770 |
| 1999-05-14 | 183 | 187 | 182 | 184 | 779,000 | 1,840 |
| 1999-05-13 | 184 | 187 | 181 | 181 | 242,000 | 1,810 |
| 1999-05-12 | 185 | 190 | 185 | 189 | 289,000 | 1,890 |
| 1999-05-11 | 187 | 187 | 181 | 181 | 253,000 | 1,810 |
| 1999-05-10 | 183 | 187 | 181 | 187 | 344,000 | 1,870 |
| 1999-05-07 | 178 | 183 | 177 | 177 | 375,000 | 1,770 |
| 1999-05-06 | 177 | 183 | 177 | 183 | 261,000 | 1,830 |
| 1999-04-30 | 180 | 180 | 176 | 178 | 206,000 | 1,780 |
| 1999-04-28 | 183 | 183 | 177 | 180 | 369,000 | 1,800 |
| 1999-04-27 | 183 | 183 | 180 | 181 | 169,000 | 1,810 |
| 1999-04-26 | 183 | 184 | 178 | 179 | 231,000 | 1,790 |
| 1999-04-23 | 181 | 185 | 178 | 185 | 265,000 | 1,850 |
| 1999-04-22 | 180 | 180 | 177 | 180 | 155,000 | 1,800 |
| 1999-04-21 | 180 | 181 | 177 | 179 | 184,000 | 1,790 |
| 1999-04-20 | 177 | 181 | 177 | 179 | 253,000 | 1,790 |
| 1999-04-19 | 179 | 183 | 177 | 177 | 239,000 | 1,770 |
| 1999-04-16 | 177 | 183 | 177 | 181 | 189,000 | 1,810 |
| 1999-04-15 | 177 | 183 | 176 | 177 | 205,000 | 1,770 |
| 1999-04-14 | 181 | 183 | 174 | 175 | 280,000 | 1,750 |
| 1999-04-13 | 182 | 185 | 181 | 181 | 204,000 | 1,810 |
| 1999-04-12 | 182 | 185 | 176 | 176 | 380,000 | 1,760 |
| 1999-04-09 | 191 | 191 | 178 | 182 | 1,541,000 | 1,820 |
| 1999-04-08 | 171 | 180 | 169 | 176 | 469,000 | 1,760 |
| 1999-04-07 | 167 | 172 | 166 | 166 | 248,000 | 1,660 |
| 1999-04-06 | 170 | 173 | 165 | 165 | 359,000 | 1,650 |
| 1999-04-05 | 170 | 175 | 167 | 167 | 351,000 | 1,670 |
| 1999-04-02 | 170 | 173 | 168 | 170 | 142,000 | 1,700 |
| 1999-04-01 | 167 | 175 | 165 | 175 | 220,000 | 1,750 |
| 1999-03-31 | 171 | 175 | 165 | 170 | 312,000 | 1,700 |
| 1999-03-30 | 173 | 177 | 166 | 170 | 177,000 | 1,700 |
| 1999-03-29 | 174 | 177 | 171 | 173 | 177,000 | 1,730 |
| 1999-03-26 | 175 | 178 | 166 | 166 | 339,000 | 1,660 |
| 1999-03-25 | 164 | 178 | 163 | 163 | 441,000 | 1,630 |
| 1999-03-24 | 166 | 177 | 165 | 165 | 334,000 | 1,650 |
| 1999-03-23 | 180 | 180 | 165 | 165 | 468,000 | 1,650 |
| 1999-03-19 | 168 | 180 | 167 | 180 | 474,000 | 1,800 |
| 1999-03-18 | 179 | 180 | 156 | 158 | 520,000 | 1,580 |
| 1999-03-17 | 180 | 184 | 176 | 183 | 399,000 | 1,830 |
| 1999-03-16 | 176 | 182 | 173 | 182 | 236,000 | 1,820 |
| 1999-03-15 | 174 | 181 | 171 | 176 | 235,000 | 1,760 |
| 1999-03-12 | 176 | 180 | 174 | 179 | 1,325,000 | 1,790 |
| 1999-03-11 | 178 | 184 | 171 | 171 | 491,000 | 1,710 |
| 1999-03-10 | 175 | 179 | 167 | 178 | 241,000 | 1,780 |
| 1999-03-09 | 168 | 179 | 165 | 179 | 221,000 | 1,790 |
| 1999-03-08 | 178 | 184 | 168 | 168 | 499,000 | 1,680 |
| 1999-03-05 | 155 | 175 | 154 | 174 | 506,000 | 1,740 |
| 1999-03-04 | 157 | 160 | 151 | 154 | 227,000 | 1,540 |
| 1999-03-03 | 161 | 161 | 157 | 160 | 260,000 | 1,600 |
| 1999-03-02 | 164 | 168 | 161 | 161 | 256,000 | 1,610 |
| 1999-03-01 | 162 | 166 | 162 | 164 | 177,000 | 1,640 |
| 1999-02-26 | 163 | 165 | 162 | 165 | 172,000 | 1,650 |
| 1999-02-25 | 164 | 167 | 162 | 167 | 161,000 | 1,670 |
| 1999-02-24 | 167 | 170 | 162 | 162 | 135,000 | 1,620 |
| 1999-02-23 | 165 | 172 | 163 | 172 | 207,000 | 1,720 |
| 1999-02-22 | 170 | 170 | 163 | 167 | 145,000 | 1,670 |
| 1999-02-19 | 165 | 168 | 163 | 165 | 207,000 | 1,650 |
| 1999-02-18 | 167 | 168 | 165 | 166 | 131,000 | 1,660 |
| 1999-02-17 | 176 | 177 | 167 | 167 | 138,000 | 1,670 |
| 1999-02-16 | 171 | 180 | 169 | 176 | 163,000 | 1,760 |
| 1999-02-15 | 169 | 175 | 168 | 169 | 156,000 | 1,690 |
| 1999-02-12 | 167 | 177 | 167 | 170 | 338,000 | 1,700 |
| 1999-02-10 | 172 | 176 | 170 | 171 | 251,000 | 1,710 |
| 1999-02-09 | 179 | 179 | 175 | 177 | 103,000 | 1,770 |
| 1999-02-08 | 180 | 180 | 177 | 179 | 124,000 | 1,790 |
| 1999-02-05 | 185 | 185 | 176 | 179 | 271,000 | 1,790 |
| 1999-02-04 | 185 | 187 | 176 | 186 | 176,000 | 1,860 |
| 1999-02-03 | 178 | 187 | 178 | 184 | 65,000 | 1,840 |
| 1999-02-02 | 189 | 189 | 181 | 183 | 125,000 | 1,830 |
| 1999-02-01 | 182 | 189 | 182 | 188 | 91,000 | 1,880 |
| 1999-01-29 | 185 | 189 | 185 | 187 | 135,000 | 1,870 |
| 1999-01-28 | 186 | 189 | 182 | 185 | 178,000 | 1,850 |
| 1999-01-27 | 185 | 190 | 181 | 186 | 190,000 | 1,860 |
| 1999-01-26 | 180 | 189 | 178 | 186 | 312,000 | 1,860 |
| 1999-01-25 | 182 | 186 | 182 | 183 | 191,000 | 1,830 |
| 1999-01-22 | 186 | 187 | 183 | 183 | 498,000 | 1,830 |
| 1999-01-21 | 187 | 191 | 182 | 187 | 1,235,000 | 1,870 |
| 1999-01-20 | 170 | 183 | 169 | 181 | 996,000 | 1,810 |
| 1999-01-19 | 168 | 169 | 163 | 167 | 142,000 | 1,670 |
| 1999-01-18 | 165 | 172 | 163 | 163 | 252,000 | 1,630 |
| 1999-01-14 | 158 | 170 | 158 | 170 | 235,000 | 1,700 |
| 1999-01-13 | 158 | 163 | 158 | 163 | 179,000 | 1,630 |
| 1999-01-12 | 160 | 166 | 158 | 158 | 263,000 | 1,580 |
| 1999-01-11 | 161 | 166 | 161 | 162 | 155,000 | 1,620 |
| 1999-01-08 | 165 | 166 | 161 | 163 | 351,000 | 1,630 |
| 1999-01-07 | 175 | 181 | 165 | 165 | 138,000 | 1,650 |
| 1999-01-06 | 168 | 170 | 162 | 170 | 144,000 | 1,700 |
| 1999-01-05 | 165 | 166 | 157 | 165 | 305,000 | 1,650 |
| 1999-01-04 | 175 | 175 | 165 | 165 | 181,000 | 1,650 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1984-04-25]1株→1.05株
