5805 SWCC(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 53 | 57 | 52 | 55 | 186,000 | 550 |
| 2002-12-27 | 55 | 55 | 53 | 54 | 196,000 | 540 |
| 2002-12-26 | 51 | 56 | 50 | 56 | 298,000 | 560 |
| 2002-12-25 | 51 | 52 | 51 | 51 | 282,000 | 510 |
| 2002-12-24 | 49 | 52 | 49 | 51 | 368,000 | 510 |
| 2002-12-20 | 55 | 55 | 51 | 51 | 331,000 | 510 |
| 2002-12-19 | 50 | 55 | 49 | 55 | 334,000 | 550 |
| 2002-12-18 | 53 | 54 | 51 | 51 | 147,000 | 510 |
| 2002-12-17 | 54 | 57 | 53 | 53 | 247,000 | 530 |
| 2002-12-16 | 54 | 54 | 51 | 52 | 173,000 | 520 |
| 2002-12-13 | 56 | 57 | 55 | 55 | 444,000 | 550 |
| 2002-12-12 | 58 | 60 | 57 | 57 | 156,000 | 570 |
| 2002-12-11 | 62 | 62 | 59 | 59 | 201,000 | 590 |
| 2002-12-10 | 56 | 62 | 56 | 62 | 213,000 | 620 |
| 2002-12-09 | 58 | 61 | 57 | 58 | 206,000 | 580 |
| 2002-12-06 | 63 | 63 | 60 | 60 | 224,000 | 600 |
| 2002-12-05 | 63 | 64 | 61 | 64 | 356,000 | 640 |
| 2002-12-04 | 66 | 66 | 65 | 65 | 354,000 | 650 |
| 2002-12-03 | 65 | 70 | 65 | 68 | 540,000 | 680 |
| 2002-12-02 | 66 | 68 | 64 | 66 | 250,000 | 660 |
| 2002-11-29 | 60 | 72 | 60 | 66 | 1,040,000 | 660 |
| 2002-11-28 | 56 | 62 | 55 | 60 | 601,000 | 600 |
| 2002-11-27 | 53 | 55 | 52 | 53 | 141,000 | 530 |
| 2002-11-26 | 55 | 56 | 53 | 55 | 225,000 | 550 |
| 2002-11-25 | 51 | 55 | 49 | 54 | 474,000 | 540 |
| 2002-11-22 | 51 | 52 | 49 | 51 | 508,000 | 510 |
| 2002-11-21 | 48 | 49 | 47 | 49 | 404,000 | 490 |
| 2002-11-20 | 44 | 49 | 43 | 47 | 489,000 | 470 |
| 2002-11-19 | 43 | 44 | 41 | 42 | 631,000 | 420 |
| 2002-11-18 | 48 | 50 | 41 | 42 | 1,338,000 | 420 |
| 2002-11-15 | 51 | 53 | 51 | 53 | 371,000 | 530 |
| 2002-11-14 | 52 | 53 | 50 | 51 | 447,000 | 510 |
| 2002-11-13 | 57 | 59 | 55 | 55 | 263,000 | 550 |
| 2002-11-12 | 59 | 59 | 57 | 59 | 174,000 | 590 |
| 2002-11-11 | 63 | 63 | 60 | 60 | 173,000 | 600 |
| 2002-11-08 | 65 | 66 | 63 | 63 | 148,000 | 630 |
| 2002-11-07 | 66 | 68 | 65 | 68 | 198,000 | 680 |
| 2002-11-06 | 68 | 69 | 65 | 66 | 247,000 | 660 |
| 2002-11-05 | 66 | 67 | 65 | 67 | 577,000 | 670 |
| 2002-11-01 | 61 | 64 | 61 | 62 | 397,000 | 620 |
| 2002-10-31 | 65 | 65 | 63 | 63 | 156,000 | 630 |
| 2002-10-30 | 65 | 66 | 64 | 65 | 160,000 | 650 |
| 2002-10-29 | 65 | 66 | 65 | 65 | 107,000 | 650 |
| 2002-10-28 | 68 | 68 | 65 | 66 | 169,000 | 660 |
| 2002-10-25 | 66 | 68 | 66 | 67 | 210,000 | 670 |
| 2002-10-24 | 65 | 68 | 65 | 68 | 178,000 | 680 |
| 2002-10-23 | 67 | 68 | 65 | 68 | 149,000 | 680 |
| 2002-10-22 | 71 | 72 | 67 | 67 | 177,000 | 670 |
| 2002-10-21 | 74 | 74 | 71 | 71 | 173,000 | 710 |
| 2002-10-18 | 71 | 73 | 70 | 73 | 157,000 | 730 |
| 2002-10-17 | 70 | 71 | 68 | 70 | 215,000 | 700 |
| 2002-10-16 | 73 | 74 | 70 | 70 | 163,000 | 700 |
| 2002-10-15 | 71 | 71 | 69 | 71 | 203,000 | 710 |
| 2002-10-11 | 68 | 70 | 66 | 68 | 199,000 | 680 |
| 2002-10-10 | 67 | 68 | 62 | 68 | 325,000 | 680 |
| 2002-10-09 | 71 | 72 | 68 | 69 | 240,000 | 690 |
| 2002-10-08 | 67 | 70 | 67 | 70 | 371,000 | 700 |
| 2002-10-07 | 75 | 76 | 70 | 70 | 370,000 | 700 |
| 2002-10-04 | 78 | 79 | 75 | 78 | 215,000 | 780 |
| 2002-10-03 | 82 | 82 | 78 | 79 | 355,000 | 790 |
| 2002-10-02 | 87 | 88 | 83 | 83 | 354,000 | 830 |
| 2002-10-01 | 89 | 89 | 87 | 89 | 147,000 | 890 |
| 2002-09-30 | 91 | 93 | 90 | 90 | 70,000 | 900 |
| 2002-09-27 | 91 | 93 | 90 | 93 | 133,000 | 930 |
| 2002-09-26 | 88 | 90 | 87 | 90 | 225,000 | 900 |
| 2002-09-25 | 92 | 92 | 87 | 88 | 188,000 | 880 |
| 2002-09-24 | 91 | 93 | 90 | 93 | 140,000 | 930 |
| 2002-09-20 | 92 | 94 | 91 | 93 | 149,000 | 930 |
| 2002-09-19 | 92 | 94 | 92 | 94 | 130,000 | 940 |
| 2002-09-18 | 92 | 92 | 89 | 92 | 138,000 | 920 |
| 2002-09-17 | 95 | 95 | 91 | 93 | 166,000 | 930 |
| 2002-09-13 | 90 | 91 | 88 | 91 | 333,000 | 910 |
| 2002-09-12 | 91 | 93 | 90 | 90 | 126,000 | 900 |
| 2002-09-11 | 92 | 94 | 91 | 94 | 116,000 | 940 |
| 2002-09-10 | 88 | 92 | 88 | 91 | 138,000 | 910 |
| 2002-09-09 | 90 | 90 | 88 | 88 | 108,000 | 880 |
| 2002-09-06 | 88 | 88 | 85 | 87 | 242,000 | 870 |
| 2002-09-05 | 90 | 92 | 89 | 89 | 253,000 | 890 |
| 2002-09-04 | 88 | 90 | 88 | 90 | 335,000 | 900 |
| 2002-09-03 | 96 | 96 | 91 | 93 | 295,000 | 930 |
| 2002-09-02 | 98 | 99 | 96 | 97 | 156,000 | 970 |
| 2002-08-30 | 98 | 100 | 98 | 100 | 104,000 | 1,000 |
| 2002-08-29 | 101 | 102 | 98 | 98 | 146,000 | 980 |
| 2002-08-28 | 102 | 103 | 100 | 103 | 230,000 | 1,030 |
| 2002-08-27 | 104 | 104 | 100 | 100 | 140,000 | 1,000 |
| 2002-08-26 | 102 | 104 | 102 | 104 | 396,000 | 1,040 |
| 2002-08-23 | 99 | 102 | 99 | 100 | 166,000 | 1,000 |
| 2002-08-22 | 97 | 100 | 97 | 100 | 204,000 | 1,000 |
| 2002-08-21 | 98 | 99 | 97 | 98 | 101,000 | 980 |
| 2002-08-20 | 101 | 101 | 98 | 100 | 197,000 | 1,000 |
| 2002-08-19 | 102 | 102 | 99 | 99 | 121,000 | 990 |
| 2002-08-16 | 102 | 102 | 100 | 101 | 90,000 | 1,010 |
| 2002-08-15 | 100 | 102 | 99 | 101 | 133,000 | 1,010 |
| 2002-08-14 | 100 | 101 | 99 | 100 | 108,000 | 1,000 |
| 2002-08-13 | 100 | 103 | 100 | 102 | 71,000 | 1,020 |
| 2002-08-12 | 104 | 104 | 101 | 101 | 95,000 | 1,010 |
| 2002-08-09 | 104 | 104 | 102 | 104 | 148,000 | 1,040 |
| 2002-08-08 | 103 | 104 | 100 | 100 | 126,000 | 1,000 |
| 2002-08-07 | 104 | 104 | 101 | 102 | 115,000 | 1,020 |
| 2002-08-06 | 103 | 104 | 98 | 101 | 324,000 | 1,010 |
| 2002-08-05 | 107 | 107 | 103 | 104 | 422,000 | 1,040 |
| 2002-08-02 | 107 | 109 | 104 | 108 | 1,117,000 | 1,080 |
| 2002-08-01 | 105 | 110 | 100 | 105 | 1,806,000 | 1,050 |
| 2002-07-31 | 100 | 100 | 99 | 99 | 48,000 | 990 |
| 2002-07-30 | 102 | 102 | 99 | 99 | 110,000 | 990 |
| 2002-07-29 | 97 | 105 | 97 | 105 | 370,000 | 1,050 |
| 2002-07-26 | 98 | 100 | 96 | 96 | 286,000 | 960 |
| 2002-07-25 | 99 | 100 | 98 | 98 | 102,000 | 980 |
| 2002-07-24 | 97 | 98 | 96 | 97 | 153,000 | 970 |
| 2002-07-23 | 99 | 100 | 96 | 100 | 356,000 | 1,000 |
| 2002-07-22 | 100 | 101 | 98 | 100 | 182,000 | 1,000 |
| 2002-07-19 | 101 | 102 | 101 | 102 | 60,000 | 1,020 |
| 2002-07-18 | 101 | 102 | 100 | 101 | 96,000 | 1,010 |
| 2002-07-17 | 101 | 101 | 99 | 100 | 171,000 | 1,000 |
| 2002-07-16 | 102 | 103 | 101 | 101 | 139,000 | 1,010 |
| 2002-07-15 | 103 | 105 | 103 | 103 | 69,000 | 1,030 |
| 2002-07-12 | 104 | 105 | 103 | 104 | 73,000 | 1,040 |
| 2002-07-11 | 106 | 108 | 104 | 104 | 153,000 | 1,040 |
| 2002-07-10 | 109 | 109 | 106 | 106 | 90,000 | 1,060 |
| 2002-07-09 | 107 | 109 | 106 | 109 | 133,000 | 1,090 |
| 2002-07-08 | 109 | 110 | 107 | 109 | 148,000 | 1,090 |
| 2002-07-05 | 106 | 109 | 106 | 108 | 69,000 | 1,080 |
| 2002-07-04 | 110 | 111 | 107 | 107 | 122,000 | 1,070 |
| 2002-07-03 | 104 | 107 | 104 | 107 | 114,000 | 1,070 |
| 2002-07-02 | 103 | 104 | 102 | 104 | 86,000 | 1,040 |
| 2002-07-01 | 103 | 104 | 103 | 104 | 61,000 | 1,040 |
| 2002-06-28 | 103 | 104 | 102 | 102 | 155,000 | 1,020 |
| 2002-06-27 | 104 | 105 | 102 | 102 | 287,000 | 1,020 |
| 2002-06-26 | 105 | 105 | 101 | 102 | 158,000 | 1,020 |
| 2002-06-25 | 105 | 106 | 103 | 104 | 198,000 | 1,040 |
| 2002-06-24 | 103 | 105 | 101 | 105 | 289,000 | 1,050 |
| 2002-06-21 | 105 | 106 | 103 | 105 | 108,000 | 1,050 |
| 2002-06-20 | 104 | 107 | 103 | 106 | 170,000 | 1,060 |
| 2002-06-19 | 111 | 111 | 106 | 106 | 253,000 | 1,060 |
| 2002-06-18 | 109 | 110 | 108 | 109 | 190,000 | 1,090 |
| 2002-06-17 | 110 | 111 | 106 | 106 | 294,000 | 1,060 |
| 2002-06-14 | 117 | 117 | 112 | 113 | 522,000 | 1,130 |
| 2002-06-13 | 118 | 118 | 113 | 115 | 246,000 | 1,150 |
| 2002-06-12 | 121 | 122 | 118 | 119 | 159,000 | 1,190 |
| 2002-06-11 | 120 | 122 | 120 | 122 | 119,000 | 1,220 |
| 2002-06-10 | 123 | 124 | 121 | 121 | 189,000 | 1,210 |
| 2002-06-07 | 123 | 124 | 122 | 124 | 345,000 | 1,240 |
| 2002-06-06 | 129 | 129 | 123 | 124 | 626,000 | 1,240 |
| 2002-06-05 | 123 | 127 | 122 | 125 | 599,000 | 1,250 |
| 2002-06-04 | 123 | 124 | 121 | 121 | 349,000 | 1,210 |
| 2002-06-03 | 123 | 123 | 121 | 121 | 128,000 | 1,210 |
| 2002-05-31 | 124 | 124 | 121 | 121 | 259,000 | 1,210 |
| 2002-05-30 | 120 | 123 | 118 | 123 | 301,000 | 1,230 |
| 2002-05-29 | 123 | 123 | 121 | 121 | 232,000 | 1,210 |
| 2002-05-28 | 125 | 125 | 122 | 123 | 333,000 | 1,230 |
| 2002-05-27 | 125 | 125 | 122 | 123 | 295,000 | 1,230 |
| 2002-05-24 | 123 | 124 | 120 | 122 | 413,000 | 1,220 |
| 2002-05-23 | 121 | 123 | 120 | 121 | 386,000 | 1,210 |
| 2002-05-22 | 119 | 120 | 117 | 119 | 589,000 | 1,190 |
| 2002-05-21 | 117 | 122 | 114 | 121 | 810,000 | 1,210 |
| 2002-05-20 | 114 | 117 | 114 | 115 | 439,000 | 1,150 |
| 2002-05-17 | 114 | 115 | 113 | 113 | 193,000 | 1,130 |
| 2002-05-16 | 111 | 113 | 110 | 113 | 155,000 | 1,130 |
| 2002-05-15 | 113 | 113 | 111 | 111 | 260,000 | 1,110 |
| 2002-05-14 | 110 | 113 | 108 | 112 | 659,000 | 1,120 |
| 2002-05-13 | 111 | 111 | 110 | 110 | 91,000 | 1,100 |
| 2002-05-10 | 111 | 112 | 111 | 112 | 132,000 | 1,120 |
| 2002-05-09 | 114 | 115 | 111 | 111 | 229,000 | 1,110 |
| 2002-05-08 | 111 | 113 | 110 | 112 | 247,000 | 1,120 |
| 2002-05-07 | 113 | 115 | 111 | 111 | 95,000 | 1,110 |
| 2002-05-02 | 113 | 114 | 111 | 114 | 294,000 | 1,140 |
| 2002-05-01 | 114 | 115 | 113 | 113 | 232,000 | 1,130 |
| 2002-04-30 | 116 | 117 | 114 | 114 | 220,000 | 1,140 |
| 2002-04-26 | 116 | 118 | 116 | 116 | 259,000 | 1,160 |
| 2002-04-25 | 119 | 119 | 116 | 116 | 230,000 | 1,160 |
| 2002-04-24 | 122 | 123 | 120 | 120 | 457,000 | 1,200 |
| 2002-04-23 | 121 | 125 | 119 | 121 | 388,000 | 1,210 |
| 2002-04-22 | 118 | 122 | 117 | 122 | 408,000 | 1,220 |
| 2002-04-19 | 116 | 117 | 114 | 116 | 148,000 | 1,160 |
| 2002-04-18 | 115 | 117 | 115 | 116 | 137,000 | 1,160 |
| 2002-04-17 | 115 | 116 | 113 | 115 | 255,000 | 1,150 |
| 2002-04-16 | 112 | 115 | 112 | 115 | 121,000 | 1,150 |
| 2002-04-15 | 111 | 113 | 111 | 112 | 127,000 | 1,120 |
| 2002-04-12 | 116 | 117 | 113 | 115 | 125,000 | 1,150 |
| 2002-04-11 | 119 | 119 | 116 | 117 | 64,000 | 1,170 |
| 2002-04-10 | 116 | 119 | 116 | 119 | 128,000 | 1,190 |
| 2002-04-09 | 123 | 123 | 116 | 117 | 243,000 | 1,170 |
| 2002-04-08 | 120 | 121 | 119 | 120 | 259,000 | 1,200 |
| 2002-04-05 | 118 | 121 | 117 | 119 | 454,000 | 1,190 |
| 2002-04-04 | 112 | 117 | 112 | 115 | 398,000 | 1,150 |
| 2002-04-03 | 110 | 113 | 110 | 113 | 162,000 | 1,130 |
| 2002-04-02 | 109 | 113 | 106 | 112 | 277,000 | 1,120 |
| 2002-04-01 | 111 | 111 | 108 | 110 | 165,000 | 1,100 |
| 2002-03-29 | 114 | 114 | 111 | 111 | 138,000 | 1,110 |
| 2002-03-28 | 115 | 115 | 112 | 112 | 120,000 | 1,120 |
| 2002-03-27 | 111 | 115 | 110 | 115 | 221,000 | 1,150 |
| 2002-03-26 | 113 | 115 | 112 | 113 | 134,000 | 1,130 |
| 2002-03-25 | 115 | 118 | 112 | 115 | 462,000 | 1,150 |
| 2002-03-22 | 122 | 123 | 119 | 120 | 287,000 | 1,200 |
| 2002-03-20 | 124 | 124 | 121 | 121 | 232,000 | 1,210 |
| 2002-03-19 | 121 | 124 | 120 | 123 | 226,000 | 1,230 |
| 2002-03-18 | 124 | 124 | 121 | 122 | 150,000 | 1,220 |
| 2002-03-15 | 119 | 124 | 119 | 124 | 164,000 | 1,240 |
| 2002-03-14 | 119 | 121 | 118 | 118 | 279,000 | 1,180 |
| 2002-03-13 | 124 | 127 | 122 | 122 | 426,000 | 1,220 |
| 2002-03-12 | 131 | 131 | 126 | 126 | 487,000 | 1,260 |
| 2002-03-11 | 129 | 132 | 126 | 130 | 862,000 | 1,300 |
| 2002-03-08 | 117 | 128 | 116 | 126 | 1,989,000 | 1,260 |
| 2002-03-07 | 118 | 118 | 115 | 116 | 400,000 | 1,160 |
| 2002-03-06 | 114 | 118 | 114 | 114 | 489,000 | 1,140 |
| 2002-03-05 | 118 | 119 | 113 | 113 | 576,000 | 1,130 |
| 2002-03-04 | 117 | 119 | 114 | 117 | 818,000 | 1,170 |
| 2002-03-01 | 108 | 112 | 106 | 112 | 477,000 | 1,120 |
| 2002-02-28 | 110 | 111 | 106 | 110 | 594,000 | 1,100 |
| 2002-02-27 | 105 | 112 | 103 | 110 | 820,000 | 1,100 |
| 2002-02-26 | 103 | 104 | 102 | 103 | 191,000 | 1,030 |
| 2002-02-25 | 104 | 105 | 102 | 103 | 279,000 | 1,030 |
| 2002-02-22 | 101 | 103 | 100 | 103 | 286,000 | 1,030 |
| 2002-02-21 | 100 | 103 | 100 | 102 | 246,000 | 1,020 |
| 2002-02-20 | 102 | 102 | 99 | 100 | 89,000 | 1,000 |
| 2002-02-19 | 102 | 102 | 99 | 101 | 188,000 | 1,010 |
| 2002-02-18 | 100 | 102 | 100 | 101 | 231,000 | 1,010 |
| 2002-02-15 | 103 | 104 | 100 | 100 | 232,000 | 1,000 |
| 2002-02-14 | 104 | 105 | 103 | 103 | 350,000 | 1,030 |
| 2002-02-13 | 104 | 105 | 101 | 103 | 297,000 | 1,030 |
| 2002-02-12 | 101 | 104 | 100 | 102 | 317,000 | 1,020 |
| 2002-02-08 | 101 | 103 | 99 | 99 | 312,000 | 990 |
| 2002-02-07 | 100 | 101 | 98 | 101 | 227,000 | 1,010 |
| 2002-02-06 | 95 | 96 | 93 | 95 | 234,000 | 950 |
| 2002-02-05 | 96 | 97 | 95 | 96 | 177,000 | 960 |
| 2002-02-04 | 100 | 101 | 97 | 97 | 243,000 | 970 |
| 2002-02-01 | 106 | 106 | 101 | 101 | 203,000 | 1,010 |
| 2002-01-31 | 108 | 108 | 105 | 105 | 317,000 | 1,050 |
| 2002-01-30 | 103 | 105 | 102 | 105 | 184,000 | 1,050 |
| 2002-01-29 | 108 | 108 | 106 | 106 | 151,000 | 1,060 |
| 2002-01-28 | 107 | 111 | 106 | 108 | 348,000 | 1,080 |
| 2002-01-25 | 112 | 112 | 105 | 106 | 622,000 | 1,060 |
| 2002-01-24 | 126 | 130 | 107 | 108 | 5,345,000 | 1,080 |
| 2002-01-23 | 95 | 117 | 94 | 113 | 2,826,000 | 1,130 |
| 2002-01-22 | 101 | 101 | 95 | 95 | 334,000 | 950 |
| 2002-01-21 | 95 | 100 | 93 | 100 | 362,000 | 1,000 |
| 2002-01-18 | 93 | 93 | 91 | 92 | 244,000 | 920 |
| 2002-01-17 | 91 | 93 | 91 | 92 | 140,000 | 920 |
| 2002-01-16 | 92 | 95 | 92 | 95 | 141,000 | 950 |
| 2002-01-15 | 94 | 95 | 92 | 92 | 130,000 | 920 |
| 2002-01-11 | 96 | 97 | 95 | 95 | 207,000 | 950 |
| 2002-01-10 | 100 | 100 | 96 | 96 | 179,000 | 960 |
| 2002-01-09 | 100 | 100 | 96 | 99 | 209,000 | 990 |
| 2002-01-08 | 102 | 102 | 100 | 100 | 191,000 | 1,000 |
| 2002-01-07 | 104 | 104 | 101 | 103 | 228,000 | 1,030 |
| 2002-01-04 | 103 | 105 | 102 | 104 | 159,000 | 1,040 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1984-04-25]1株→1.05株
