5805 SWCC(株) の時系列データ [2003年度]

日付始値高値安値終値出来高調整後終値
2003-12-30133134132132269,0001,320
2003-12-29129133128131614,0001,310
2003-12-26121127121125319,0001,250
2003-12-25120122118121572,0001,210
2003-12-24122122120120592,0001,200
2003-12-22123123119122749,0001,220
2003-12-19122124121123419,0001,230
2003-12-18122124121121359,0001,210
2003-12-17127127123123291,0001,230
2003-12-16127127125127254,0001,270
2003-12-15129130127128316,0001,280
2003-12-12128129125127534,0001,270
2003-12-11123127123126303,0001,260
2003-12-10130130125125366,0001,250
2003-12-09130131126131325,0001,310
2003-12-08132132128130340,0001,300
2003-12-05132133130133341,0001,330
2003-12-04130131129130267,0001,300
2003-12-03128130127128252,0001,280
2003-12-02130132128128464,0001,280
2003-12-01121129121128552,0001,280
2003-11-28130133126129612,0001,290
2003-11-27136137131131473,0001,310
2003-11-26129135129134476,0001,340
2003-11-25132132128129508,0001,290
2003-11-21123127121127568,0001,270
2003-11-20123124120121459,0001,210
2003-11-19123123118119576,0001,190
2003-11-181161241131231,635,0001,230
2003-11-171301321201201,300,0001,200
2003-11-14139143138138775,0001,380
2003-11-13140144137138340,0001,380
2003-11-12139140135140639,0001,400
2003-11-111401421331391,584,0001,390
2003-11-101521521411421,453,0001,420
2003-11-071551581501531,123,0001,530
2003-11-06159161152155959,0001,550
2003-11-05164164158158988,0001,580
2003-11-041621681601641,725,0001,640
2003-10-31162162157159673,0001,590
2003-10-30160162157162751,0001,620
2003-10-291581611561581,190,0001,580
2003-10-28158158154156782,0001,560
2003-10-27148156147155608,0001,550
2003-10-241551581481491,554,0001,490
2003-10-231541591521532,250,0001,530
2003-10-221681681621631,325,0001,630
2003-10-211801801671704,128,0001,700
2003-10-201701751671757,108,0001,750
2003-10-171631681601655,695,0001,650
2003-10-161601671551607,151,0001,600
2003-10-1514016613816413,166,0001,640
2003-10-14140141137137450,0001,370
2003-10-101431431371371,646,0001,370
2003-10-091281411281411,480,0001,410
2003-10-08135135130130347,0001,300
2003-10-07136137134135380,0001,350
2003-10-06136137134136755,0001,360
2003-10-03132135132135591,0001,350
2003-10-02134134130132454,0001,320
2003-10-01133134130130466,0001,300
2003-09-30127134127134578,0001,340
2003-09-29130131128129256,0001,290
2003-09-26123130123130455,0001,300
2003-09-25126129126127353,0001,270
2003-09-24137137128131527,0001,310
2003-09-22136138134135597,0001,350
2003-09-19137139135136709,0001,360
2003-09-18136137135136525,0001,360
2003-09-17138138135135893,0001,350
2003-09-16136136134134522,0001,340
2003-09-12138138136136535,0001,360
2003-09-11137137135136288,0001,360
2003-09-10137139136137424,0001,370
2003-09-09136139136137450,0001,370
2003-09-08133138133136739,0001,360
2003-09-05139141136136848,0001,360
2003-09-041431431381381,466,0001,380
2003-09-031451491411438,132,0001,430
2003-09-021361381341372,046,0001,370
2003-09-01130134130134774,0001,340
2003-08-29130132129129414,0001,290
2003-08-28134134128129586,0001,290
2003-08-271311351311341,007,0001,340
2003-08-26129131128130262,0001,300
2003-08-25130131129129308,0001,290
2003-08-221311331291291,054,0001,290
2003-08-21131132129131649,0001,310
2003-08-20133133129132856,0001,320
2003-08-191341361311341,999,0001,340
2003-08-18128132128131658,0001,310
2003-08-15130130126127407,0001,270
2003-08-14124130124128604,0001,280
2003-08-13121125121125582,0001,250
2003-08-12119121118120378,0001,200
2003-08-11120122118119279,0001,190
2003-08-08121121119121283,0001,210
2003-08-07122122120120352,0001,200
2003-08-06121124121123381,0001,230
2003-08-05126127123124446,0001,240
2003-08-04129130127127377,0001,270
2003-08-01131132129130292,0001,300
2003-07-31131132128129393,0001,290
2003-07-30133135130132639,0001,320
2003-07-29134135132134493,0001,340
2003-07-28132135131132507,0001,320
2003-07-25131132129130316,0001,300
2003-07-24135135127132697,0001,320
2003-07-23130132128132588,0001,320
2003-07-22128131126128776,0001,280
2003-07-18120126116125751,0001,250
2003-07-171321321251271,153,0001,270
2003-07-161391401321352,012,0001,350
2003-07-151381451341378,663,0001,370
2003-07-14126130126128363,0001,280
2003-07-11129129126127727,0001,270
2003-07-10131133130131500,0001,310
2003-07-09132134130132509,0001,320
2003-07-081401401321341,655,0001,340
2003-07-071331391311371,611,0001,370
2003-07-041251311231301,069,0001,300
2003-07-031371381251271,573,0001,270
2003-07-021371391341361,538,0001,360
2003-07-011381381351351,150,0001,350
2003-06-301421421361383,101,0001,380
2003-06-271351411331398,534,0001,390
2003-06-261251311241312,439,0001,310
2003-06-25124125122124458,0001,240
2003-06-241291291241241,168,0001,240
2003-06-231241301241291,240,0001,290
2003-06-20123125121124642,0001,240
2003-06-19125126121123700,0001,230
2003-06-181231281231242,169,0001,240
2003-06-171211231201221,798,0001,220
2003-06-161151161111141,175,0001,140
2003-06-131201221171181,529,0001,180
2003-06-121271281201221,373,0001,220
2003-06-111301321241242,635,0001,240
2003-06-101221221171211,904,0001,210
2003-06-091141231131223,928,0001,220
2003-06-061091131071122,952,0001,120
2003-06-051061071041071,820,0001,070
2003-06-041021061021052,620,0001,050
2003-06-0310010199101853,0001,010
2003-06-021001029899741,000990
2003-05-3097999699771,000990
2003-05-291001009899546,000990
2003-05-2810110199100499,0001,000
2003-05-2710310399991,217,000990
2003-05-261011031001022,096,0001,020
2003-05-239610195993,815,000990
2003-05-22969795961,269,000960
2003-05-219810094954,101,000950
2003-05-20949693961,936,000960
2003-05-19949592951,575,000950
2003-05-16939791962,711,000960
2003-05-15939490911,669,000910
2003-05-14909389921,351,000920
2003-05-13899589893,801,000890
2003-05-1289898787653,000870
2003-05-0988888587759,000870
2003-05-0886888587667,000870
2003-05-0787888484291,000840
2003-05-0687888686410,000860
2003-05-0283858284406,000840
2003-05-0183858182519,000820
2003-04-3083858383424,000830
2003-04-2883848283315,000830
2003-04-2584858384433,000840
2003-04-2489898485639,000850
2003-04-23909287891,399,000890
2003-04-22929387871,411,000870
2003-04-21879186902,097,000900
2003-04-1884848384411,000840
2003-04-1784848383387,000830
2003-04-1685868484464,000840
2003-04-1583858283515,000830
2003-04-1484858283713,000830
2003-04-11899085851,246,000850
2003-04-10899287881,801,000880
2003-04-09879486866,730,000860
2003-04-08848583851,090,000850
2003-04-07868683841,910,000840
2003-04-04828581842,568,000840
2003-04-03848782822,258,000820
2003-04-02838480843,459,000840
2003-04-018289798113,557,000810
2003-03-31777974743,007,000740
2003-03-28717470731,172,000730
2003-03-2768726871791,000710
2003-03-2667686568287,000680
2003-03-2567676465422,000650
2003-03-2468696668363,000680
2003-03-2067676466196,000660
2003-03-196565636497,000640
2003-03-1864676465366,000650
2003-03-1764656262258,000620
2003-03-1467676565673,000650
2003-03-1364656465223,000650
2003-03-1263666363294,000630
2003-03-1163656163518,000630
2003-03-1066676464423,000640
2003-03-0771726767805,000670
2003-03-06697569712,166,000710
2003-03-0571716768658,000680
2003-03-04697267721,255,000720
2003-03-0365706568689,000680
2003-02-2865676565289,000650
2003-02-2765656365323,000650
2003-02-2663686366659,000660
2003-02-2564646263464,000630
2003-02-2467676465593,000650
2003-02-2171726868386,000680
2003-02-2072737172527,000720
2003-02-1974747172549,000720
2003-02-1876767273830,000730
2003-02-1774767475874,000750
2003-02-1471737173607,000730
2003-02-13707369721,363,000720
2003-02-1267706770434,000700
2003-02-1069696667230,000670
2003-02-0768686468522,000680
2003-02-06667066671,154,000670
2003-02-0563656265360,000650
2003-02-0464656163343,000630
2003-02-0359655863619,000630
2003-01-3157585657279,000570
2003-01-3059605859293,000590
2003-01-2962625859228,000590
2003-01-2862636162305,000620
2003-01-2765666364221,000640
2003-01-2467676467232,000670
2003-01-2364676267439,000670
2003-01-2266676464580,000640
2003-01-2162676165980,000650
2003-01-2062636163397,000630
2003-01-1760646063439,000630
2003-01-1661625961362,000610
2003-01-1559635863978,000630
2003-01-1456585558334,000580
2003-01-1054555255181,000550
2003-01-0953545254125,000540
2003-01-085455535397,000530
2003-01-0759605556200,000560
2003-01-0657585758121,000580

分割・併合履歴 : [2017-09-27]1株→0.1株 [1984-04-25]1株→1.05株