5805 SWCC(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 164 | 167 | 162 | 162 | 266,000 | 1,620 |
| 2000-12-28 | 166 | 170 | 165 | 166 | 202,000 | 1,660 |
| 2000-12-27 | 166 | 168 | 165 | 165 | 248,000 | 1,650 |
| 2000-12-26 | 169 | 170 | 168 | 168 | 240,000 | 1,680 |
| 2000-12-25 | 169 | 172 | 168 | 169 | 272,000 | 1,690 |
| 2000-12-22 | 170 | 170 | 166 | 167 | 466,000 | 1,670 |
| 2000-12-21 | 175 | 175 | 162 | 164 | 1,054,000 | 1,640 |
| 2000-12-20 | 165 | 180 | 161 | 180 | 867,000 | 1,800 |
| 2000-12-19 | 181 | 182 | 168 | 169 | 618,000 | 1,690 |
| 2000-12-18 | 178 | 184 | 175 | 180 | 518,000 | 1,800 |
| 2000-12-15 | 190 | 192 | 183 | 187 | 417,000 | 1,870 |
| 2000-12-14 | 196 | 197 | 194 | 194 | 304,000 | 1,940 |
| 2000-12-13 | 199 | 199 | 197 | 197 | 192,000 | 1,970 |
| 2000-12-12 | 201 | 202 | 198 | 198 | 364,000 | 1,980 |
| 2000-12-11 | 199 | 203 | 199 | 200 | 300,000 | 2,000 |
| 2000-12-08 | 197 | 202 | 197 | 198 | 462,000 | 1,980 |
| 2000-12-07 | 198 | 201 | 197 | 200 | 297,000 | 2,000 |
| 2000-12-06 | 205 | 208 | 201 | 201 | 269,000 | 2,010 |
| 2000-12-05 | 205 | 207 | 199 | 199 | 331,000 | 1,990 |
| 2000-12-04 | 207 | 215 | 205 | 205 | 321,000 | 2,050 |
| 2000-12-01 | 197 | 209 | 197 | 207 | 429,000 | 2,070 |
| 2000-11-30 | 199 | 201 | 198 | 200 | 318,000 | 2,000 |
| 2000-11-29 | 199 | 203 | 199 | 200 | 289,000 | 2,000 |
| 2000-11-28 | 212 | 212 | 204 | 207 | 276,000 | 2,070 |
| 2000-11-27 | 200 | 214 | 198 | 207 | 383,000 | 2,070 |
| 2000-11-24 | 196 | 200 | 195 | 197 | 333,000 | 1,970 |
| 2000-11-22 | 201 | 201 | 197 | 199 | 348,000 | 1,990 |
| 2000-11-21 | 202 | 202 | 195 | 201 | 715,000 | 2,010 |
| 2000-11-20 | 202 | 207 | 201 | 203 | 605,000 | 2,030 |
| 2000-11-17 | 220 | 220 | 211 | 213 | 577,000 | 2,130 |
| 2000-11-16 | 225 | 226 | 220 | 220 | 399,000 | 2,200 |
| 2000-11-15 | 229 | 234 | 225 | 225 | 372,000 | 2,250 |
| 2000-11-14 | 225 | 230 | 223 | 224 | 432,000 | 2,240 |
| 2000-11-13 | 225 | 227 | 222 | 226 | 532,000 | 2,260 |
| 2000-11-10 | 230 | 234 | 230 | 232 | 225,000 | 2,320 |
| 2000-11-09 | 231 | 237 | 231 | 235 | 384,000 | 2,350 |
| 2000-11-08 | 227 | 241 | 227 | 235 | 665,000 | 2,350 |
| 2000-11-07 | 247 | 249 | 241 | 242 | 324,000 | 2,420 |
| 2000-11-06 | 232 | 250 | 232 | 247 | 402,000 | 2,470 |
| 2000-11-02 | 242 | 242 | 234 | 234 | 303,000 | 2,340 |
| 2000-11-01 | 238 | 243 | 236 | 241 | 520,000 | 2,410 |
| 2000-10-31 | 230 | 235 | 221 | 231 | 730,000 | 2,310 |
| 2000-10-30 | 244 | 249 | 231 | 231 | 291,000 | 2,310 |
| 2000-10-27 | 242 | 250 | 241 | 241 | 652,000 | 2,410 |
| 2000-10-26 | 229 | 241 | 225 | 238 | 1,198,000 | 2,380 |
| 2000-10-25 | 259 | 259 | 246 | 249 | 1,192,000 | 2,490 |
| 2000-10-24 | 268 | 275 | 265 | 270 | 3,385,000 | 2,700 |
| 2000-10-23 | 246 | 269 | 246 | 266 | 1,619,000 | 2,660 |
| 2000-10-20 | 238 | 247 | 238 | 245 | 807,000 | 2,450 |
| 2000-10-19 | 227 | 239 | 227 | 231 | 464,000 | 2,310 |
| 2000-10-18 | 240 | 240 | 230 | 230 | 463,000 | 2,300 |
| 2000-10-17 | 237 | 247 | 237 | 240 | 534,000 | 2,400 |
| 2000-10-16 | 239 | 244 | 235 | 235 | 406,000 | 2,350 |
| 2000-10-13 | 224 | 231 | 222 | 230 | 566,000 | 2,300 |
| 2000-10-12 | 231 | 235 | 230 | 232 | 500,000 | 2,320 |
| 2000-10-11 | 245 | 248 | 240 | 240 | 510,000 | 2,400 |
| 2000-10-10 | 250 | 253 | 246 | 246 | 466,000 | 2,460 |
| 2000-10-06 | 255 | 258 | 250 | 252 | 451,000 | 2,520 |
| 2000-10-05 | 257 | 260 | 255 | 257 | 348,000 | 2,570 |
| 2000-10-04 | 263 | 264 | 255 | 257 | 662,000 | 2,570 |
| 2000-10-03 | 250 | 261 | 250 | 261 | 649,000 | 2,610 |
| 2000-10-02 | 245 | 255 | 245 | 252 | 288,000 | 2,520 |
| 2000-09-29 | 260 | 261 | 251 | 255 | 483,000 | 2,550 |
| 2000-09-28 | 245 | 260 | 245 | 250 | 354,000 | 2,500 |
| 2000-09-27 | 246 | 248 | 241 | 247 | 337,000 | 2,470 |
| 2000-09-26 | 253 | 256 | 248 | 250 | 308,000 | 2,500 |
| 2000-09-25 | 256 | 260 | 256 | 258 | 298,000 | 2,580 |
| 2000-09-22 | 261 | 261 | 249 | 254 | 601,000 | 2,540 |
| 2000-09-21 | 266 | 266 | 257 | 260 | 462,000 | 2,600 |
| 2000-09-20 | 265 | 268 | 258 | 268 | 540,000 | 2,680 |
| 2000-09-19 | 253 | 255 | 250 | 255 | 687,000 | 2,550 |
| 2000-09-18 | 254 | 260 | 251 | 258 | 576,000 | 2,580 |
| 2000-09-14 | 260 | 263 | 254 | 255 | 1,561,000 | 2,550 |
| 2000-09-13 | 274 | 275 | 260 | 266 | 1,104,000 | 2,660 |
| 2000-09-12 | 281 | 281 | 276 | 277 | 494,000 | 2,770 |
| 2000-09-11 | 288 | 288 | 281 | 283 | 568,000 | 2,830 |
| 2000-09-08 | 282 | 292 | 280 | 292 | 1,209,000 | 2,920 |
| 2000-09-07 | 284 | 285 | 280 | 283 | 712,000 | 2,830 |
| 2000-09-06 | 285 | 292 | 283 | 288 | 817,000 | 2,880 |
| 2000-09-05 | 300 | 304 | 285 | 288 | 2,735,000 | 2,880 |
| 2000-09-04 | 286 | 304 | 283 | 296 | 4,546,000 | 2,960 |
| 2000-09-01 | 287 | 289 | 281 | 283 | 986,000 | 2,830 |
| 2000-08-31 | 288 | 292 | 280 | 282 | 1,229,000 | 2,820 |
| 2000-08-30 | 283 | 297 | 280 | 288 | 2,545,000 | 2,880 |
| 2000-08-29 | 283 | 286 | 274 | 283 | 2,034,000 | 2,830 |
| 2000-08-28 | 276 | 282 | 276 | 278 | 1,198,000 | 2,780 |
| 2000-08-25 | 270 | 272 | 265 | 269 | 691,000 | 2,690 |
| 2000-08-24 | 275 | 279 | 268 | 268 | 701,000 | 2,680 |
| 2000-08-23 | 283 | 285 | 275 | 275 | 799,000 | 2,750 |
| 2000-08-22 | 280 | 283 | 276 | 279 | 702,000 | 2,790 |
| 2000-08-21 | 292 | 292 | 281 | 284 | 617,000 | 2,840 |
| 2000-08-18 | 285 | 291 | 278 | 291 | 1,392,000 | 2,910 |
| 2000-08-17 | 295 | 295 | 280 | 281 | 1,634,000 | 2,810 |
| 2000-08-16 | 276 | 303 | 268 | 293 | 5,283,000 | 2,930 |
| 2000-08-15 | 265 | 274 | 261 | 272 | 1,659,000 | 2,720 |
| 2000-08-14 | 260 | 263 | 257 | 260 | 719,000 | 2,600 |
| 2000-08-11 | 245 | 256 | 240 | 256 | 1,245,000 | 2,560 |
| 2000-08-10 | 248 | 253 | 243 | 247 | 780,000 | 2,470 |
| 2000-08-09 | 253 | 257 | 246 | 251 | 993,000 | 2,510 |
| 2000-08-08 | 260 | 260 | 250 | 253 | 706,000 | 2,530 |
| 2000-08-07 | 258 | 260 | 251 | 253 | 582,000 | 2,530 |
| 2000-08-04 | 253 | 259 | 248 | 257 | 966,000 | 2,570 |
| 2000-08-03 | 270 | 270 | 246 | 248 | 1,473,000 | 2,480 |
| 2000-08-02 | 268 | 275 | 265 | 266 | 1,968,000 | 2,660 |
| 2000-08-01 | 250 | 265 | 245 | 263 | 1,862,000 | 2,630 |
| 2000-07-31 | 228 | 247 | 226 | 240 | 2,270,000 | 2,400 |
| 2000-07-28 | 261 | 268 | 252 | 252 | 2,412,000 | 2,520 |
| 2000-07-27 | 277 | 280 | 268 | 270 | 1,524,000 | 2,700 |
| 2000-07-26 | 285 | 287 | 275 | 282 | 2,039,000 | 2,820 |
| 2000-07-25 | 269 | 290 | 268 | 282 | 2,982,000 | 2,820 |
| 2000-07-24 | 282 | 285 | 268 | 278 | 4,438,000 | 2,780 |
| 2000-07-21 | 320 | 327 | 296 | 297 | 5,551,000 | 2,970 |
| 2000-07-19 | 294 | 311 | 286 | 311 | 9,290,000 | 3,110 |
| 2000-07-18 | 331 | 333 | 304 | 309 | 12,810,000 | 3,090 |
| 2000-07-17 | 289 | 347 | 287 | 324 | 23,739,000 | 3,240 |
| 2000-07-14 | 249 | 274 | 240 | 272 | 10,081,000 | 2,720 |
| 2000-07-13 | 262 | 265 | 244 | 252 | 12,585,000 | 2,520 |
| 2000-07-12 | 225 | 268 | 223 | 266 | 23,461,000 | 2,660 |
| 2000-07-11 | 196 | 205 | 195 | 205 | 6,922,000 | 2,050 |
| 2000-07-10 | 190 | 192 | 189 | 191 | 2,005,000 | 1,910 |
| 2000-07-07 | 179 | 187 | 179 | 187 | 1,307,000 | 1,870 |
| 2000-07-06 | 178 | 179 | 173 | 179 | 626,000 | 1,790 |
| 2000-07-05 | 183 | 183 | 178 | 180 | 868,000 | 1,800 |
| 2000-07-04 | 190 | 191 | 182 | 184 | 1,414,000 | 1,840 |
| 2000-07-03 | 185 | 188 | 181 | 186 | 1,853,000 | 1,860 |
| 2000-06-30 | 181 | 184 | 180 | 181 | 1,690,000 | 1,810 |
| 2000-06-29 | 185 | 185 | 178 | 179 | 2,952,000 | 1,790 |
| 2000-06-28 | 168 | 182 | 168 | 178 | 3,818,000 | 1,780 |
| 2000-06-27 | 160 | 165 | 159 | 165 | 906,000 | 1,650 |
| 2000-06-26 | 159 | 161 | 158 | 160 | 508,000 | 1,600 |
| 2000-06-23 | 159 | 160 | 157 | 159 | 438,000 | 1,590 |
| 2000-06-22 | 160 | 160 | 158 | 160 | 635,000 | 1,600 |
| 2000-06-21 | 161 | 162 | 159 | 162 | 575,000 | 1,620 |
| 2000-06-20 | 166 | 167 | 158 | 160 | 699,000 | 1,600 |
| 2000-06-19 | 165 | 166 | 162 | 164 | 390,000 | 1,640 |
| 2000-06-16 | 168 | 170 | 167 | 167 | 550,000 | 1,670 |
| 2000-06-15 | 172 | 172 | 166 | 167 | 698,000 | 1,670 |
| 2000-06-14 | 175 | 176 | 169 | 172 | 1,879,000 | 1,720 |
| 2000-06-13 | 173 | 175 | 169 | 171 | 2,839,000 | 1,710 |
| 2000-06-12 | 167 | 169 | 166 | 167 | 1,488,000 | 1,670 |
| 2000-06-09 | 160 | 164 | 158 | 164 | 873,000 | 1,640 |
| 2000-06-08 | 165 | 167 | 155 | 158 | 1,411,000 | 1,580 |
| 2000-06-07 | 167 | 172 | 160 | 161 | 4,731,000 | 1,610 |
| 2000-06-06 | 149 | 164 | 148 | 164 | 2,605,000 | 1,640 |
| 2000-06-05 | 145 | 147 | 144 | 147 | 295,000 | 1,470 |
| 2000-06-02 | 146 | 147 | 143 | 143 | 249,000 | 1,430 |
| 2000-06-01 | 144 | 145 | 143 | 145 | 215,000 | 1,450 |
| 2000-05-31 | 147 | 148 | 144 | 144 | 422,000 | 1,440 |
| 2000-05-30 | 148 | 149 | 145 | 145 | 320,000 | 1,450 |
| 2000-05-29 | 146 | 148 | 144 | 148 | 191,000 | 1,480 |
| 2000-05-26 | 149 | 149 | 144 | 144 | 302,000 | 1,440 |
| 2000-05-25 | 146 | 149 | 145 | 147 | 226,000 | 1,470 |
| 2000-05-24 | 145 | 146 | 144 | 146 | 516,000 | 1,460 |
| 2000-05-23 | 148 | 148 | 144 | 147 | 455,000 | 1,470 |
| 2000-05-22 | 151 | 152 | 147 | 148 | 521,000 | 1,480 |
| 2000-05-19 | 150 | 152 | 148 | 152 | 648,000 | 1,520 |
| 2000-05-18 | 154 | 154 | 149 | 151 | 961,000 | 1,510 |
| 2000-05-17 | 152 | 154 | 151 | 154 | 628,000 | 1,540 |
| 2000-05-16 | 151 | 153 | 150 | 151 | 583,000 | 1,510 |
| 2000-05-15 | 151 | 153 | 149 | 150 | 537,000 | 1,500 |
| 2000-05-12 | 146 | 149 | 146 | 148 | 320,000 | 1,480 |
| 2000-05-11 | 145 | 147 | 144 | 146 | 411,000 | 1,460 |
| 2000-05-10 | 150 | 150 | 146 | 148 | 444,000 | 1,480 |
| 2000-05-09 | 152 | 153 | 149 | 151 | 468,000 | 1,510 |
| 2000-05-08 | 155 | 156 | 152 | 152 | 842,000 | 1,520 |
| 2000-05-02 | 149 | 152 | 147 | 150 | 1,114,000 | 1,500 |
| 2000-05-01 | 141 | 146 | 141 | 146 | 664,000 | 1,460 |
| 2000-04-28 | 142 | 143 | 139 | 139 | 1,077,000 | 1,390 |
| 2000-04-27 | 146 | 147 | 142 | 142 | 692,000 | 1,420 |
| 2000-04-26 | 146 | 149 | 144 | 146 | 1,155,000 | 1,460 |
| 2000-04-25 | 148 | 148 | 142 | 146 | 942,000 | 1,460 |
| 2000-04-24 | 146 | 150 | 143 | 147 | 2,380,000 | 1,470 |
| 2000-04-21 | 150 | 152 | 140 | 140 | 8,244,000 | 1,400 |
| 2000-04-20 | 150 | 153 | 147 | 147 | 2,736,000 | 1,470 |
| 2000-04-19 | 150 | 155 | 145 | 147 | 1,977,000 | 1,470 |
| 2000-04-18 | 162 | 164 | 145 | 158 | 2,264,000 | 1,580 |
| 2000-04-17 | 142 | 160 | 141 | 158 | 2,834,000 | 1,580 |
| 2000-04-14 | 194 | 195 | 187 | 188 | 1,232,000 | 1,880 |
| 2000-04-13 | 194 | 197 | 190 | 195 | 1,726,000 | 1,950 |
| 2000-04-12 | 182 | 189 | 182 | 189 | 771,000 | 1,890 |
| 2000-04-11 | 182 | 184 | 180 | 181 | 419,000 | 1,810 |
| 2000-04-10 | 184 | 184 | 181 | 182 | 325,000 | 1,820 |
| 2000-04-07 | 183 | 185 | 180 | 180 | 541,000 | 1,800 |
| 2000-04-06 | 187 | 189 | 180 | 180 | 912,000 | 1,800 |
| 2000-04-05 | 175 | 185 | 174 | 180 | 1,514,000 | 1,800 |
| 2000-04-04 | 177 | 177 | 173 | 173 | 459,000 | 1,730 |
| 2000-04-03 | 170 | 177 | 168 | 175 | 375,000 | 1,750 |
| 2000-03-31 | 174 | 178 | 165 | 174 | 201,000 | 1,740 |
| 2000-03-30 | 174 | 178 | 170 | 175 | 246,000 | 1,750 |
| 2000-03-29 | 176 | 179 | 174 | 176 | 207,000 | 1,760 |
| 2000-03-28 | 180 | 182 | 175 | 176 | 298,000 | 1,760 |
| 2000-03-27 | 180 | 181 | 177 | 178 | 605,000 | 1,780 |
| 2000-03-24 | 174 | 181 | 174 | 179 | 394,000 | 1,790 |
| 2000-03-23 | 178 | 182 | 173 | 173 | 471,000 | 1,730 |
| 2000-03-22 | 172 | 180 | 172 | 178 | 288,000 | 1,780 |
| 2000-03-21 | 170 | 174 | 166 | 171 | 170,000 | 1,710 |
| 2000-03-17 | 170 | 173 | 165 | 169 | 305,000 | 1,690 |
| 2000-03-16 | 171 | 171 | 156 | 165 | 279,000 | 1,650 |
| 2000-03-15 | 178 | 178 | 171 | 175 | 266,000 | 1,750 |
| 2000-03-14 | 188 | 188 | 178 | 180 | 508,000 | 1,800 |
| 2000-03-13 | 185 | 194 | 180 | 181 | 1,329,000 | 1,810 |
| 2000-03-10 | 183 | 183 | 179 | 181 | 2,294,000 | 1,810 |
| 2000-03-09 | 172 | 177 | 172 | 176 | 340,000 | 1,760 |
| 2000-03-08 | 175 | 179 | 172 | 172 | 418,000 | 1,720 |
| 2000-03-07 | 181 | 183 | 176 | 180 | 772,000 | 1,800 |
| 2000-03-06 | 180 | 184 | 171 | 180 | 1,288,000 | 1,800 |
| 2000-03-03 | 174 | 180 | 168 | 173 | 926,000 | 1,730 |
| 2000-03-02 | 173 | 180 | 170 | 171 | 1,075,000 | 1,710 |
| 2000-03-01 | 150 | 172 | 150 | 169 | 1,065,000 | 1,690 |
| 2000-02-29 | 148 | 154 | 148 | 154 | 234,000 | 1,540 |
| 2000-02-28 | 146 | 150 | 144 | 147 | 326,000 | 1,470 |
| 2000-02-25 | 149 | 149 | 144 | 147 | 330,000 | 1,470 |
| 2000-02-24 | 156 | 156 | 146 | 148 | 344,000 | 1,480 |
| 2000-02-23 | 156 | 160 | 156 | 156 | 166,000 | 1,560 |
| 2000-02-22 | 158 | 161 | 155 | 155 | 331,000 | 1,550 |
| 2000-02-21 | 170 | 170 | 158 | 158 | 332,000 | 1,580 |
| 2000-02-18 | 158 | 170 | 158 | 165 | 547,000 | 1,650 |
| 2000-02-17 | 168 | 168 | 157 | 157 | 262,000 | 1,570 |
| 2000-02-16 | 163 | 172 | 161 | 169 | 704,000 | 1,690 |
| 2000-02-15 | 162 | 167 | 160 | 163 | 296,000 | 1,630 |
| 2000-02-14 | 160 | 163 | 157 | 162 | 288,000 | 1,620 |
| 2000-02-10 | 161 | 165 | 160 | 162 | 638,000 | 1,620 |
| 2000-02-09 | 170 | 172 | 163 | 165 | 519,000 | 1,650 |
| 2000-02-08 | 157 | 170 | 156 | 168 | 1,078,000 | 1,680 |
| 2000-02-07 | 150 | 156 | 150 | 156 | 266,000 | 1,560 |
| 2000-02-04 | 147 | 151 | 146 | 150 | 349,000 | 1,500 |
| 2000-02-03 | 148 | 152 | 147 | 148 | 168,000 | 1,480 |
| 2000-02-02 | 152 | 155 | 148 | 148 | 224,000 | 1,480 |
| 2000-02-01 | 150 | 156 | 145 | 152 | 191,000 | 1,520 |
| 2000-01-31 | 145 | 152 | 142 | 152 | 230,000 | 1,520 |
| 2000-01-28 | 150 | 156 | 143 | 148 | 387,000 | 1,480 |
| 2000-01-27 | 152 | 158 | 152 | 152 | 224,000 | 1,520 |
| 2000-01-26 | 156 | 157 | 152 | 156 | 193,000 | 1,560 |
| 2000-01-25 | 153 | 154 | 150 | 152 | 210,000 | 1,520 |
| 2000-01-24 | 160 | 160 | 153 | 154 | 208,000 | 1,540 |
| 2000-01-21 | 165 | 165 | 155 | 160 | 222,000 | 1,600 |
| 2000-01-20 | 165 | 172 | 165 | 166 | 444,000 | 1,660 |
| 2000-01-19 | 160 | 165 | 160 | 160 | 252,000 | 1,600 |
| 2000-01-18 | 160 | 162 | 151 | 160 | 198,000 | 1,600 |
| 2000-01-17 | 162 | 165 | 159 | 165 | 409,000 | 1,650 |
| 2000-01-14 | 153 | 158 | 150 | 157 | 622,000 | 1,570 |
| 2000-01-13 | 147 | 154 | 147 | 152 | 432,000 | 1,520 |
| 2000-01-12 | 144 | 146 | 140 | 142 | 364,000 | 1,420 |
| 2000-01-11 | 138 | 143 | 138 | 142 | 418,000 | 1,420 |
| 2000-01-07 | 144 | 144 | 137 | 138 | 358,000 | 1,380 |
| 2000-01-06 | 140 | 142 | 138 | 138 | 294,000 | 1,380 |
| 2000-01-05 | 145 | 148 | 137 | 138 | 247,000 | 1,380 |
| 2000-01-04 | 136 | 140 | 135 | 135 | 181,000 | 1,350 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1984-04-25]1株→1.05株
