5805 SWCC(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 98 | 104 | 98 | 104 | 170,000 | 1,040 |
| 2001-12-27 | 95 | 97 | 94 | 97 | 170,000 | 970 |
| 2001-12-26 | 97 | 97 | 94 | 94 | 185,000 | 940 |
| 2001-12-25 | 96 | 97 | 95 | 97 | 297,000 | 970 |
| 2001-12-21 | 96 | 98 | 91 | 94 | 829,000 | 940 |
| 2001-12-20 | 81 | 93 | 80 | 91 | 1,292,000 | 910 |
| 2001-12-19 | 85 | 85 | 78 | 81 | 552,000 | 810 |
| 2001-12-18 | 87 | 88 | 83 | 85 | 450,000 | 850 |
| 2001-12-17 | 93 | 93 | 85 | 86 | 576,000 | 860 |
| 2001-12-14 | 98 | 98 | 91 | 93 | 837,000 | 930 |
| 2001-12-13 | 102 | 103 | 99 | 100 | 338,000 | 1,000 |
| 2001-12-12 | 100 | 103 | 99 | 101 | 429,000 | 1,010 |
| 2001-12-11 | 105 | 105 | 101 | 102 | 335,000 | 1,020 |
| 2001-12-10 | 116 | 116 | 105 | 108 | 373,000 | 1,080 |
| 2001-12-07 | 122 | 122 | 115 | 115 | 333,000 | 1,150 |
| 2001-12-06 | 121 | 124 | 120 | 122 | 160,000 | 1,220 |
| 2001-12-05 | 123 | 123 | 121 | 122 | 82,000 | 1,220 |
| 2001-12-04 | 123 | 123 | 119 | 123 | 201,000 | 1,230 |
| 2001-12-03 | 127 | 127 | 123 | 123 | 162,000 | 1,230 |
| 2001-11-30 | 128 | 128 | 125 | 125 | 135,000 | 1,250 |
| 2001-11-29 | 127 | 129 | 127 | 128 | 197,000 | 1,280 |
| 2001-11-28 | 133 | 133 | 130 | 131 | 132,000 | 1,310 |
| 2001-11-27 | 136 | 137 | 133 | 134 | 188,000 | 1,340 |
| 2001-11-26 | 135 | 135 | 133 | 135 | 193,000 | 1,350 |
| 2001-11-22 | 133 | 134 | 131 | 133 | 167,000 | 1,330 |
| 2001-11-21 | 133 | 136 | 133 | 135 | 210,000 | 1,350 |
| 2001-11-20 | 139 | 139 | 134 | 134 | 234,000 | 1,340 |
| 2001-11-19 | 131 | 140 | 131 | 137 | 303,000 | 1,370 |
| 2001-11-16 | 131 | 134 | 130 | 134 | 237,000 | 1,340 |
| 2001-11-15 | 131 | 131 | 128 | 131 | 168,000 | 1,310 |
| 2001-11-14 | 133 | 133 | 128 | 129 | 131,000 | 1,290 |
| 2001-11-13 | 130 | 130 | 128 | 129 | 162,000 | 1,290 |
| 2001-11-12 | 133 | 134 | 130 | 130 | 121,000 | 1,300 |
| 2001-11-09 | 138 | 138 | 133 | 133 | 65,000 | 1,330 |
| 2001-11-08 | 134 | 140 | 130 | 140 | 339,000 | 1,400 |
| 2001-11-07 | 139 | 139 | 133 | 137 | 183,000 | 1,370 |
| 2001-11-06 | 136 | 139 | 135 | 139 | 115,000 | 1,390 |
| 2001-11-05 | 138 | 138 | 135 | 138 | 151,000 | 1,380 |
| 2001-11-02 | 140 | 140 | 132 | 133 | 148,000 | 1,330 |
| 2001-11-01 | 136 | 137 | 135 | 135 | 92,000 | 1,350 |
| 2001-10-31 | 133 | 137 | 133 | 135 | 106,000 | 1,350 |
| 2001-10-30 | 131 | 135 | 131 | 135 | 164,000 | 1,350 |
| 2001-10-29 | 140 | 140 | 137 | 137 | 93,000 | 1,370 |
| 2001-10-26 | 147 | 147 | 141 | 143 | 226,000 | 1,430 |
| 2001-10-25 | 144 | 147 | 141 | 147 | 552,000 | 1,470 |
| 2001-10-24 | 135 | 140 | 134 | 140 | 377,000 | 1,400 |
| 2001-10-23 | 133 | 134 | 131 | 134 | 373,000 | 1,340 |
| 2001-10-22 | 131 | 131 | 130 | 131 | 103,000 | 1,310 |
| 2001-10-19 | 129 | 131 | 129 | 131 | 156,000 | 1,310 |
| 2001-10-18 | 130 | 133 | 130 | 132 | 188,000 | 1,320 |
| 2001-10-17 | 131 | 133 | 131 | 133 | 204,000 | 1,330 |
| 2001-10-16 | 134 | 134 | 130 | 132 | 109,000 | 1,320 |
| 2001-10-15 | 133 | 134 | 130 | 134 | 88,000 | 1,340 |
| 2001-10-12 | 134 | 136 | 133 | 136 | 202,000 | 1,360 |
| 2001-10-11 | 130 | 132 | 129 | 131 | 142,000 | 1,310 |
| 2001-10-10 | 134 | 134 | 129 | 129 | 95,000 | 1,290 |
| 2001-10-09 | 131 | 135 | 130 | 133 | 96,000 | 1,330 |
| 2001-10-05 | 137 | 137 | 133 | 135 | 128,000 | 1,350 |
| 2001-10-04 | 138 | 138 | 135 | 138 | 152,000 | 1,380 |
| 2001-10-03 | 136 | 138 | 134 | 135 | 176,000 | 1,350 |
| 2001-10-02 | 137 | 137 | 134 | 136 | 130,000 | 1,360 |
| 2001-10-01 | 133 | 138 | 132 | 133 | 132,000 | 1,330 |
| 2001-09-28 | 128 | 133 | 126 | 133 | 121,000 | 1,330 |
| 2001-09-27 | 130 | 130 | 127 | 130 | 186,000 | 1,300 |
| 2001-09-26 | 132 | 133 | 130 | 132 | 139,000 | 1,320 |
| 2001-09-25 | 133 | 136 | 130 | 132 | 154,000 | 1,320 |
| 2001-09-21 | 126 | 131 | 125 | 131 | 222,000 | 1,310 |
| 2001-09-20 | 138 | 138 | 132 | 133 | 105,000 | 1,330 |
| 2001-09-19 | 130 | 139 | 130 | 139 | 382,000 | 1,390 |
| 2001-09-18 | 126 | 133 | 126 | 130 | 248,000 | 1,300 |
| 2001-09-17 | 130 | 130 | 124 | 124 | 217,000 | 1,240 |
| 2001-09-14 | 132 | 133 | 128 | 132 | 444,000 | 1,320 |
| 2001-09-13 | 121 | 131 | 121 | 131 | 491,000 | 1,310 |
| 2001-09-12 | 114 | 132 | 114 | 128 | 790,000 | 1,280 |
| 2001-09-11 | 140 | 145 | 134 | 138 | 573,000 | 1,380 |
| 2001-09-10 | 142 | 143 | 139 | 139 | 339,000 | 1,390 |
| 2001-09-07 | 146 | 147 | 145 | 147 | 176,000 | 1,470 |
| 2001-09-06 | 146 | 150 | 146 | 148 | 162,000 | 1,480 |
| 2001-09-05 | 148 | 150 | 147 | 147 | 116,000 | 1,470 |
| 2001-09-04 | 146 | 150 | 146 | 150 | 377,000 | 1,500 |
| 2001-09-03 | 162 | 162 | 145 | 145 | 467,000 | 1,450 |
| 2001-08-31 | 162 | 166 | 161 | 161 | 308,000 | 1,610 |
| 2001-08-30 | 166 | 169 | 163 | 166 | 206,000 | 1,660 |
| 2001-08-29 | 168 | 175 | 166 | 168 | 290,000 | 1,680 |
| 2001-08-28 | 171 | 171 | 162 | 170 | 424,000 | 1,700 |
| 2001-08-27 | 178 | 179 | 170 | 173 | 280,000 | 1,730 |
| 2001-08-24 | 164 | 176 | 163 | 173 | 684,000 | 1,730 |
| 2001-08-23 | 165 | 168 | 164 | 166 | 163,000 | 1,660 |
| 2001-08-22 | 162 | 165 | 162 | 164 | 164,000 | 1,640 |
| 2001-08-21 | 167 | 167 | 163 | 164 | 93,000 | 1,640 |
| 2001-08-20 | 166 | 166 | 164 | 164 | 137,000 | 1,640 |
| 2001-08-17 | 169 | 169 | 167 | 167 | 80,000 | 1,670 |
| 2001-08-16 | 166 | 169 | 166 | 169 | 149,000 | 1,690 |
| 2001-08-15 | 173 | 173 | 168 | 170 | 107,000 | 1,700 |
| 2001-08-14 | 167 | 171 | 165 | 171 | 151,000 | 1,710 |
| 2001-08-13 | 168 | 170 | 165 | 170 | 81,000 | 1,700 |
| 2001-08-10 | 171 | 171 | 169 | 170 | 71,000 | 1,700 |
| 2001-08-09 | 169 | 172 | 168 | 170 | 176,000 | 1,700 |
| 2001-08-08 | 171 | 174 | 168 | 170 | 208,000 | 1,700 |
| 2001-08-07 | 167 | 170 | 166 | 170 | 201,000 | 1,700 |
| 2001-08-06 | 169 | 170 | 166 | 170 | 144,000 | 1,700 |
| 2001-08-03 | 176 | 176 | 170 | 171 | 188,000 | 1,710 |
| 2001-08-02 | 170 | 176 | 169 | 176 | 224,000 | 1,760 |
| 2001-08-01 | 165 | 169 | 165 | 168 | 136,000 | 1,680 |
| 2001-07-31 | 162 | 164 | 161 | 164 | 141,000 | 1,640 |
| 2001-07-30 | 168 | 168 | 161 | 161 | 116,000 | 1,610 |
| 2001-07-27 | 169 | 169 | 165 | 165 | 89,000 | 1,650 |
| 2001-07-26 | 169 | 170 | 167 | 168 | 86,000 | 1,680 |
| 2001-07-25 | 165 | 172 | 162 | 169 | 249,000 | 1,690 |
| 2001-07-24 | 165 | 167 | 162 | 167 | 165,000 | 1,670 |
| 2001-07-23 | 169 | 169 | 163 | 165 | 258,000 | 1,650 |
| 2001-07-19 | 165 | 166 | 163 | 165 | 174,000 | 1,650 |
| 2001-07-18 | 166 | 170 | 165 | 165 | 221,000 | 1,650 |
| 2001-07-17 | 170 | 172 | 168 | 171 | 182,000 | 1,710 |
| 2001-07-16 | 171 | 171 | 167 | 167 | 135,000 | 1,670 |
| 2001-07-13 | 175 | 175 | 170 | 173 | 97,000 | 1,730 |
| 2001-07-12 | 166 | 171 | 166 | 170 | 163,000 | 1,700 |
| 2001-07-11 | 166 | 167 | 163 | 165 | 153,000 | 1,650 |
| 2001-07-10 | 168 | 170 | 164 | 168 | 388,000 | 1,680 |
| 2001-07-09 | 165 | 170 | 165 | 166 | 296,000 | 1,660 |
| 2001-07-06 | 175 | 176 | 170 | 174 | 281,000 | 1,740 |
| 2001-07-05 | 185 | 185 | 180 | 180 | 276,000 | 1,800 |
| 2001-07-04 | 187 | 188 | 183 | 185 | 83,000 | 1,850 |
| 2001-07-03 | 187 | 188 | 183 | 185 | 143,000 | 1,850 |
| 2001-07-02 | 190 | 190 | 185 | 186 | 160,000 | 1,860 |
| 2001-06-29 | 193 | 193 | 190 | 191 | 209,000 | 1,910 |
| 2001-06-28 | 191 | 191 | 187 | 190 | 149,000 | 1,900 |
| 2001-06-27 | 193 | 193 | 189 | 190 | 193,000 | 1,900 |
| 2001-06-26 | 187 | 188 | 185 | 188 | 157,000 | 1,880 |
| 2001-06-25 | 189 | 190 | 187 | 189 | 172,000 | 1,890 |
| 2001-06-22 | 185 | 189 | 185 | 189 | 175,000 | 1,890 |
| 2001-06-21 | 182 | 184 | 181 | 184 | 167,000 | 1,840 |
| 2001-06-20 | 185 | 186 | 181 | 181 | 147,000 | 1,810 |
| 2001-06-19 | 181 | 184 | 180 | 184 | 178,000 | 1,840 |
| 2001-06-18 | 181 | 184 | 180 | 182 | 214,000 | 1,820 |
| 2001-06-15 | 180 | 187 | 180 | 184 | 311,000 | 1,840 |
| 2001-06-14 | 190 | 194 | 187 | 194 | 321,000 | 1,940 |
| 2001-06-13 | 191 | 194 | 190 | 192 | 204,000 | 1,920 |
| 2001-06-12 | 195 | 196 | 191 | 191 | 230,000 | 1,910 |
| 2001-06-11 | 195 | 197 | 193 | 197 | 206,000 | 1,970 |
| 2001-06-08 | 195 | 197 | 191 | 195 | 600,000 | 1,950 |
| 2001-06-07 | 191 | 194 | 190 | 194 | 139,000 | 1,940 |
| 2001-06-06 | 194 | 194 | 189 | 191 | 168,000 | 1,910 |
| 2001-06-05 | 192 | 192 | 187 | 191 | 281,000 | 1,910 |
| 2001-06-04 | 190 | 195 | 185 | 190 | 267,000 | 1,900 |
| 2001-06-01 | 188 | 188 | 183 | 186 | 170,000 | 1,860 |
| 2001-05-31 | 183 | 188 | 183 | 188 | 277,000 | 1,880 |
| 2001-05-30 | 193 | 195 | 187 | 188 | 243,000 | 1,880 |
| 2001-05-29 | 198 | 198 | 194 | 196 | 193,000 | 1,960 |
| 2001-05-28 | 201 | 201 | 197 | 197 | 194,000 | 1,970 |
| 2001-05-25 | 204 | 204 | 200 | 202 | 241,000 | 2,020 |
| 2001-05-24 | 202 | 204 | 200 | 202 | 413,000 | 2,020 |
| 2001-05-23 | 200 | 203 | 197 | 201 | 632,000 | 2,010 |
| 2001-05-22 | 199 | 201 | 195 | 195 | 355,000 | 1,950 |
| 2001-05-21 | 200 | 200 | 196 | 197 | 247,000 | 1,970 |
| 2001-05-18 | 200 | 201 | 198 | 198 | 245,000 | 1,980 |
| 2001-05-17 | 198 | 200 | 195 | 198 | 265,000 | 1,980 |
| 2001-05-16 | 198 | 199 | 196 | 197 | 230,000 | 1,970 |
| 2001-05-15 | 198 | 199 | 197 | 198 | 262,000 | 1,980 |
| 2001-05-14 | 200 | 202 | 198 | 198 | 271,000 | 1,980 |
| 2001-05-11 | 202 | 204 | 200 | 202 | 302,000 | 2,020 |
| 2001-05-10 | 196 | 202 | 196 | 202 | 242,000 | 2,020 |
| 2001-05-09 | 200 | 202 | 196 | 198 | 579,000 | 1,980 |
| 2001-05-08 | 207 | 208 | 201 | 204 | 762,000 | 2,040 |
| 2001-05-07 | 212 | 214 | 208 | 209 | 482,000 | 2,090 |
| 2001-05-02 | 218 | 219 | 211 | 214 | 668,000 | 2,140 |
| 2001-05-01 | 221 | 222 | 215 | 218 | 805,000 | 2,180 |
| 2001-04-27 | 221 | 223 | 213 | 216 | 827,000 | 2,160 |
| 2001-04-26 | 222 | 223 | 218 | 220 | 1,269,000 | 2,200 |
| 2001-04-25 | 212 | 224 | 210 | 223 | 3,354,000 | 2,230 |
| 2001-04-24 | 210 | 212 | 209 | 212 | 624,000 | 2,120 |
| 2001-04-23 | 213 | 215 | 210 | 211 | 986,000 | 2,110 |
| 2001-04-20 | 208 | 213 | 208 | 213 | 1,732,000 | 2,130 |
| 2001-04-19 | 212 | 212 | 206 | 207 | 1,499,000 | 2,070 |
| 2001-04-18 | 204 | 212 | 204 | 207 | 4,189,000 | 2,070 |
| 2001-04-17 | 200 | 202 | 198 | 200 | 664,000 | 2,000 |
| 2001-04-16 | 200 | 200 | 196 | 198 | 420,000 | 1,980 |
| 2001-04-13 | 198 | 204 | 197 | 197 | 957,000 | 1,970 |
| 2001-04-12 | 199 | 199 | 195 | 195 | 545,000 | 1,950 |
| 2001-04-11 | 197 | 198 | 195 | 197 | 568,000 | 1,970 |
| 2001-04-10 | 198 | 199 | 192 | 193 | 534,000 | 1,930 |
| 2001-04-09 | 198 | 204 | 194 | 196 | 1,640,000 | 1,960 |
| 2001-04-06 | 199 | 202 | 192 | 193 | 1,251,000 | 1,930 |
| 2001-04-05 | 188 | 196 | 188 | 189 | 730,000 | 1,890 |
| 2001-04-04 | 188 | 188 | 183 | 185 | 404,000 | 1,850 |
| 2001-04-03 | 183 | 189 | 181 | 187 | 455,000 | 1,870 |
| 2001-04-02 | 181 | 185 | 180 | 180 | 299,000 | 1,800 |
| 2001-03-30 | 187 | 192 | 185 | 185 | 363,000 | 1,850 |
| 2001-03-29 | 189 | 190 | 182 | 185 | 478,000 | 1,850 |
| 2001-03-28 | 195 | 196 | 190 | 192 | 401,000 | 1,920 |
| 2001-03-27 | 197 | 198 | 188 | 190 | 550,000 | 1,900 |
| 2001-03-26 | 190 | 198 | 188 | 196 | 898,000 | 1,960 |
| 2001-03-23 | 187 | 189 | 185 | 186 | 489,000 | 1,860 |
| 2001-03-22 | 180 | 187 | 180 | 183 | 563,000 | 1,830 |
| 2001-03-21 | 175 | 183 | 170 | 180 | 488,000 | 1,800 |
| 2001-03-19 | 170 | 177 | 170 | 172 | 402,000 | 1,720 |
| 2001-03-16 | 172 | 178 | 170 | 170 | 392,000 | 1,700 |
| 2001-03-15 | 167 | 174 | 162 | 169 | 643,000 | 1,690 |
| 2001-03-14 | 177 | 185 | 169 | 170 | 698,000 | 1,700 |
| 2001-03-13 | 169 | 178 | 169 | 173 | 669,000 | 1,730 |
| 2001-03-12 | 190 | 195 | 182 | 183 | 772,000 | 1,830 |
| 2001-03-09 | 192 | 197 | 191 | 195 | 753,000 | 1,950 |
| 2001-03-08 | 195 | 200 | 194 | 195 | 522,000 | 1,950 |
| 2001-03-07 | 205 | 208 | 193 | 193 | 1,838,000 | 1,930 |
| 2001-03-06 | 195 | 201 | 193 | 199 | 1,408,000 | 1,990 |
| 2001-03-05 | 195 | 205 | 191 | 191 | 1,011,000 | 1,910 |
| 2001-03-02 | 189 | 205 | 188 | 195 | 2,279,000 | 1,950 |
| 2001-03-01 | 195 | 197 | 186 | 188 | 1,930,000 | 1,880 |
| 2001-02-28 | 206 | 221 | 193 | 197 | 7,483,000 | 1,970 |
| 2001-02-27 | 177 | 216 | 172 | 216 | 6,396,000 | 2,160 |
| 2001-02-26 | 160 | 169 | 159 | 167 | 1,224,000 | 1,670 |
| 2001-02-23 | 154 | 158 | 154 | 157 | 393,000 | 1,570 |
| 2001-02-22 | 156 | 157 | 154 | 155 | 375,000 | 1,550 |
| 2001-02-21 | 157 | 158 | 156 | 157 | 283,000 | 1,570 |
| 2001-02-20 | 159 | 159 | 157 | 157 | 345,000 | 1,570 |
| 2001-02-19 | 160 | 162 | 158 | 159 | 322,000 | 1,590 |
| 2001-02-16 | 161 | 164 | 159 | 160 | 738,000 | 1,600 |
| 2001-02-15 | 158 | 160 | 157 | 158 | 443,000 | 1,580 |
| 2001-02-14 | 160 | 161 | 158 | 158 | 361,000 | 1,580 |
| 2001-02-13 | 162 | 164 | 159 | 160 | 312,000 | 1,600 |
| 2001-02-09 | 157 | 160 | 157 | 158 | 301,000 | 1,580 |
| 2001-02-08 | 159 | 160 | 157 | 158 | 299,000 | 1,580 |
| 2001-02-07 | 159 | 162 | 159 | 159 | 169,000 | 1,590 |
| 2001-02-06 | 162 | 163 | 160 | 160 | 266,000 | 1,600 |
| 2001-02-05 | 162 | 165 | 162 | 162 | 324,000 | 1,620 |
| 2001-02-02 | 170 | 171 | 166 | 166 | 451,000 | 1,660 |
| 2001-02-01 | 176 | 179 | 167 | 172 | 841,000 | 1,720 |
| 2001-01-31 | 168 | 177 | 165 | 177 | 734,000 | 1,770 |
| 2001-01-30 | 160 | 167 | 160 | 166 | 552,000 | 1,660 |
| 2001-01-29 | 155 | 160 | 155 | 157 | 371,000 | 1,570 |
| 2001-01-26 | 155 | 159 | 155 | 156 | 486,000 | 1,560 |
| 2001-01-25 | 162 | 164 | 158 | 159 | 337,000 | 1,590 |
| 2001-01-24 | 168 | 168 | 163 | 163 | 535,000 | 1,630 |
| 2001-01-23 | 162 | 166 | 159 | 163 | 382,000 | 1,630 |
| 2001-01-22 | 175 | 175 | 162 | 163 | 851,000 | 1,630 |
| 2001-01-19 | 169 | 177 | 166 | 172 | 1,968,000 | 1,720 |
| 2001-01-18 | 156 | 164 | 151 | 164 | 1,494,000 | 1,640 |
| 2001-01-17 | 153 | 156 | 148 | 151 | 946,000 | 1,510 |
| 2001-01-16 | 147 | 156 | 146 | 156 | 743,000 | 1,560 |
| 2001-01-15 | 145 | 152 | 145 | 147 | 386,000 | 1,470 |
| 2001-01-12 | 140 | 144 | 140 | 143 | 498,000 | 1,430 |
| 2001-01-11 | 146 | 146 | 140 | 141 | 719,000 | 1,410 |
| 2001-01-10 | 146 | 154 | 144 | 144 | 845,000 | 1,440 |
| 2001-01-09 | 145 | 150 | 140 | 150 | 985,000 | 1,500 |
| 2001-01-05 | 155 | 157 | 149 | 149 | 705,000 | 1,490 |
| 2001-01-04 | 165 | 167 | 155 | 155 | 257,000 | 1,550 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1984-04-25]1株→1.05株
