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 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 133 | 134 | 132 | 132 | 269,000 | 1,320 |
| 2003-12-29 | 129 | 133 | 128 | 131 | 614,000 | 1,310 |
| 2003-12-26 | 121 | 127 | 121 | 125 | 319,000 | 1,250 |
| 2003-12-25 | 120 | 122 | 118 | 121 | 572,000 | 1,210 |
| 2003-12-24 | 122 | 122 | 120 | 120 | 592,000 | 1,200 |
| 2003-12-22 | 123 | 123 | 119 | 122 | 749,000 | 1,220 |
| 2003-12-19 | 122 | 124 | 121 | 123 | 419,000 | 1,230 |
| 2003-12-18 | 122 | 124 | 121 | 121 | 359,000 | 1,210 |
| 2003-12-17 | 127 | 127 | 123 | 123 | 291,000 | 1,230 |
| 2003-12-16 | 127 | 127 | 125 | 127 | 254,000 | 1,270 |
| 2003-12-15 | 129 | 130 | 127 | 128 | 316,000 | 1,280 |
| 2003-12-12 | 128 | 129 | 125 | 127 | 534,000 | 1,270 |
| 2003-12-11 | 123 | 127 | 123 | 126 | 303,000 | 1,260 |
| 2003-12-10 | 130 | 130 | 125 | 125 | 366,000 | 1,250 |
| 2003-12-09 | 130 | 131 | 126 | 131 | 325,000 | 1,310 |
| 2003-12-08 | 132 | 132 | 128 | 130 | 340,000 | 1,300 |
| 2003-12-05 | 132 | 133 | 130 | 133 | 341,000 | 1,330 |
| 2003-12-04 | 130 | 131 | 129 | 130 | 267,000 | 1,300 |
| 2003-12-03 | 128 | 130 | 127 | 128 | 252,000 | 1,280 |
| 2003-12-02 | 130 | 132 | 128 | 128 | 464,000 | 1,280 |
| 2003-12-01 | 121 | 129 | 121 | 128 | 552,000 | 1,280 |
| 2003-11-28 | 130 | 133 | 126 | 129 | 612,000 | 1,290 |
| 2003-11-27 | 136 | 137 | 131 | 131 | 473,000 | 1,310 |
| 2003-11-26 | 129 | 135 | 129 | 134 | 476,000 | 1,340 |
| 2003-11-25 | 132 | 132 | 128 | 129 | 508,000 | 1,290 |
| 2003-11-21 | 123 | 127 | 121 | 127 | 568,000 | 1,270 |
| 2003-11-20 | 123 | 124 | 120 | 121 | 459,000 | 1,210 |
| 2003-11-19 | 123 | 123 | 118 | 119 | 576,000 | 1,190 |
| 2003-11-18 | 116 | 124 | 113 | 123 | 1,635,000 | 1,230 |
| 2003-11-17 | 130 | 132 | 120 | 120 | 1,300,000 | 1,200 |
| 2003-11-14 | 139 | 143 | 138 | 138 | 775,000 | 1,380 |
| 2003-11-13 | 140 | 144 | 137 | 138 | 340,000 | 1,380 |
| 2003-11-12 | 139 | 140 | 135 | 140 | 639,000 | 1,400 |
| 2003-11-11 | 140 | 142 | 133 | 139 | 1,584,000 | 1,390 |
| 2003-11-10 | 152 | 152 | 141 | 142 | 1,453,000 | 1,420 |
| 2003-11-07 | 155 | 158 | 150 | 153 | 1,123,000 | 1,530 |
| 2003-11-06 | 159 | 161 | 152 | 155 | 959,000 | 1,550 |
| 2003-11-05 | 164 | 164 | 158 | 158 | 988,000 | 1,580 |
| 2003-11-04 | 162 | 168 | 160 | 164 | 1,725,000 | 1,640 |
| 2003-10-31 | 162 | 162 | 157 | 159 | 673,000 | 1,590 |
| 2003-10-30 | 160 | 162 | 157 | 162 | 751,000 | 1,620 |
| 2003-10-29 | 158 | 161 | 156 | 158 | 1,190,000 | 1,580 |
| 2003-10-28 | 158 | 158 | 154 | 156 | 782,000 | 1,560 |
| 2003-10-27 | 148 | 156 | 147 | 155 | 608,000 | 1,550 |
| 2003-10-24 | 155 | 158 | 148 | 149 | 1,554,000 | 1,490 |
| 2003-10-23 | 154 | 159 | 152 | 153 | 2,250,000 | 1,530 |
| 2003-10-22 | 168 | 168 | 162 | 163 | 1,325,000 | 1,630 |
| 2003-10-21 | 180 | 180 | 167 | 170 | 4,128,000 | 1,700 |
| 2003-10-20 | 170 | 175 | 167 | 175 | 7,108,000 | 1,750 |
| 2003-10-17 | 163 | 168 | 160 | 165 | 5,695,000 | 1,650 |
| 2003-10-16 | 160 | 167 | 155 | 160 | 7,151,000 | 1,600 |
| 2003-10-15 | 140 | 166 | 138 | 164 | 13,166,000 | 1,640 |
| 2003-10-14 | 140 | 141 | 137 | 137 | 450,000 | 1,370 |
| 2003-10-10 | 143 | 143 | 137 | 137 | 1,646,000 | 1,370 |
| 2003-10-09 | 128 | 141 | 128 | 141 | 1,480,000 | 1,410 |
| 2003-10-08 | 135 | 135 | 130 | 130 | 347,000 | 1,300 |
| 2003-10-07 | 136 | 137 | 134 | 135 | 380,000 | 1,350 |
| 2003-10-06 | 136 | 137 | 134 | 136 | 755,000 | 1,360 |
| 2003-10-03 | 132 | 135 | 132 | 135 | 591,000 | 1,350 |
| 2003-10-02 | 134 | 134 | 130 | 132 | 454,000 | 1,320 |
| 2003-10-01 | 133 | 134 | 130 | 130 | 466,000 | 1,300 |
| 2003-09-30 | 127 | 134 | 127 | 134 | 578,000 | 1,340 |
| 2003-09-29 | 130 | 131 | 128 | 129 | 256,000 | 1,290 |
| 2003-09-26 | 123 | 130 | 123 | 130 | 455,000 | 1,300 |
| 2003-09-25 | 126 | 129 | 126 | 127 | 353,000 | 1,270 |
| 2003-09-24 | 137 | 137 | 128 | 131 | 527,000 | 1,310 |
| 2003-09-22 | 136 | 138 | 134 | 135 | 597,000 | 1,350 |
| 2003-09-19 | 137 | 139 | 135 | 136 | 709,000 | 1,360 |
| 2003-09-18 | 136 | 137 | 135 | 136 | 525,000 | 1,360 |
| 2003-09-17 | 138 | 138 | 135 | 135 | 893,000 | 1,350 |
| 2003-09-16 | 136 | 136 | 134 | 134 | 522,000 | 1,340 |
| 2003-09-12 | 138 | 138 | 136 | 136 | 535,000 | 1,360 |
| 2003-09-11 | 137 | 137 | 135 | 136 | 288,000 | 1,360 |
| 2003-09-10 | 137 | 139 | 136 | 137 | 424,000 | 1,370 |
| 2003-09-09 | 136 | 139 | 136 | 137 | 450,000 | 1,370 |
| 2003-09-08 | 133 | 138 | 133 | 136 | 739,000 | 1,360 |
| 2003-09-05 | 139 | 141 | 136 | 136 | 848,000 | 1,360 |
| 2003-09-04 | 143 | 143 | 138 | 138 | 1,466,000 | 1,380 |
| 2003-09-03 | 145 | 149 | 141 | 143 | 8,132,000 | 1,430 |
| 2003-09-02 | 136 | 138 | 134 | 137 | 2,046,000 | 1,370 |
| 2003-09-01 | 130 | 134 | 130 | 134 | 774,000 | 1,340 |
| 2003-08-29 | 130 | 132 | 129 | 129 | 414,000 | 1,290 |
| 2003-08-28 | 134 | 134 | 128 | 129 | 586,000 | 1,290 |
| 2003-08-27 | 131 | 135 | 131 | 134 | 1,007,000 | 1,340 |
| 2003-08-26 | 129 | 131 | 128 | 130 | 262,000 | 1,300 |
| 2003-08-25 | 130 | 131 | 129 | 129 | 308,000 | 1,290 |
| 2003-08-22 | 131 | 133 | 129 | 129 | 1,054,000 | 1,290 |
| 2003-08-21 | 131 | 132 | 129 | 131 | 649,000 | 1,310 |
| 2003-08-20 | 133 | 133 | 129 | 132 | 856,000 | 1,320 |
| 2003-08-19 | 134 | 136 | 131 | 134 | 1,999,000 | 1,340 |
| 2003-08-18 | 128 | 132 | 128 | 131 | 658,000 | 1,310 |
| 2003-08-15 | 130 | 130 | 126 | 127 | 407,000 | 1,270 |
| 2003-08-14 | 124 | 130 | 124 | 128 | 604,000 | 1,280 |
| 2003-08-13 | 121 | 125 | 121 | 125 | 582,000 | 1,250 |
| 2003-08-12 | 119 | 121 | 118 | 120 | 378,000 | 1,200 |
| 2003-08-11 | 120 | 122 | 118 | 119 | 279,000 | 1,190 |
| 2003-08-08 | 121 | 121 | 119 | 121 | 283,000 | 1,210 |
| 2003-08-07 | 122 | 122 | 120 | 120 | 352,000 | 1,200 |
| 2003-08-06 | 121 | 124 | 121 | 123 | 381,000 | 1,230 |
| 2003-08-05 | 126 | 127 | 123 | 124 | 446,000 | 1,240 |
| 2003-08-04 | 129 | 130 | 127 | 127 | 377,000 | 1,270 |
| 2003-08-01 | 131 | 132 | 129 | 130 | 292,000 | 1,300 |
| 2003-07-31 | 131 | 132 | 128 | 129 | 393,000 | 1,290 |
| 2003-07-30 | 133 | 135 | 130 | 132 | 639,000 | 1,320 |
| 2003-07-29 | 134 | 135 | 132 | 134 | 493,000 | 1,340 |
| 2003-07-28 | 132 | 135 | 131 | 132 | 507,000 | 1,320 |
| 2003-07-25 | 131 | 132 | 129 | 130 | 316,000 | 1,300 |
| 2003-07-24 | 135 | 135 | 127 | 132 | 697,000 | 1,320 |
| 2003-07-23 | 130 | 132 | 128 | 132 | 588,000 | 1,320 |
| 2003-07-22 | 128 | 131 | 126 | 128 | 776,000 | 1,280 |
| 2003-07-18 | 120 | 126 | 116 | 125 | 751,000 | 1,250 |
| 2003-07-17 | 132 | 132 | 125 | 127 | 1,153,000 | 1,270 |
| 2003-07-16 | 139 | 140 | 132 | 135 | 2,012,000 | 1,350 |
| 2003-07-15 | 138 | 145 | 134 | 137 | 8,663,000 | 1,370 |
| 2003-07-14 | 126 | 130 | 126 | 128 | 363,000 | 1,280 |
| 2003-07-11 | 129 | 129 | 126 | 127 | 727,000 | 1,270 |
| 2003-07-10 | 131 | 133 | 130 | 131 | 500,000 | 1,310 |
| 2003-07-09 | 132 | 134 | 130 | 132 | 509,000 | 1,320 |
| 2003-07-08 | 140 | 140 | 132 | 134 | 1,655,000 | 1,340 |
| 2003-07-07 | 133 | 139 | 131 | 137 | 1,611,000 | 1,370 |
| 2003-07-04 | 125 | 131 | 123 | 130 | 1,069,000 | 1,300 |
| 2003-07-03 | 137 | 138 | 125 | 127 | 1,573,000 | 1,270 |
| 2003-07-02 | 137 | 139 | 134 | 136 | 1,538,000 | 1,360 |
| 2003-07-01 | 138 | 138 | 135 | 135 | 1,150,000 | 1,350 |
| 2003-06-30 | 142 | 142 | 136 | 138 | 3,101,000 | 1,380 |
| 2003-06-27 | 135 | 141 | 133 | 139 | 8,534,000 | 1,390 |
| 2003-06-26 | 125 | 131 | 124 | 131 | 2,439,000 | 1,310 |
| 2003-06-25 | 124 | 125 | 122 | 124 | 458,000 | 1,240 |
| 2003-06-24 | 129 | 129 | 124 | 124 | 1,168,000 | 1,240 |
| 2003-06-23 | 124 | 130 | 124 | 129 | 1,240,000 | 1,290 |
| 2003-06-20 | 123 | 125 | 121 | 124 | 642,000 | 1,240 |
| 2003-06-19 | 125 | 126 | 121 | 123 | 700,000 | 1,230 |
| 2003-06-18 | 123 | 128 | 123 | 124 | 2,169,000 | 1,240 |
| 2003-06-17 | 121 | 123 | 120 | 122 | 1,798,000 | 1,220 |
| 2003-06-16 | 115 | 116 | 111 | 114 | 1,175,000 | 1,140 |
| 2003-06-13 | 120 | 122 | 117 | 118 | 1,529,000 | 1,180 |
| 2003-06-12 | 127 | 128 | 120 | 122 | 1,373,000 | 1,220 |
| 2003-06-11 | 130 | 132 | 124 | 124 | 2,635,000 | 1,240 |
| 2003-06-10 | 122 | 122 | 117 | 121 | 1,904,000 | 1,210 |
| 2003-06-09 | 114 | 123 | 113 | 122 | 3,928,000 | 1,220 |
| 2003-06-06 | 109 | 113 | 107 | 112 | 2,952,000 | 1,120 |
| 2003-06-05 | 106 | 107 | 104 | 107 | 1,820,000 | 1,070 |
| 2003-06-04 | 102 | 106 | 102 | 105 | 2,620,000 | 1,050 |
| 2003-06-03 | 100 | 101 | 99 | 101 | 853,000 | 1,010 |
| 2003-06-02 | 100 | 102 | 98 | 99 | 741,000 | 990 |
| 2003-05-30 | 97 | 99 | 96 | 99 | 771,000 | 990 |
| 2003-05-29 | 100 | 100 | 98 | 99 | 546,000 | 990 |
| 2003-05-28 | 101 | 101 | 99 | 100 | 499,000 | 1,000 |
| 2003-05-27 | 103 | 103 | 99 | 99 | 1,217,000 | 990 |
| 2003-05-26 | 101 | 103 | 100 | 102 | 2,096,000 | 1,020 |
| 2003-05-23 | 96 | 101 | 95 | 99 | 3,815,000 | 990 |
| 2003-05-22 | 96 | 97 | 95 | 96 | 1,269,000 | 960 |
| 2003-05-21 | 98 | 100 | 94 | 95 | 4,101,000 | 950 |
| 2003-05-20 | 94 | 96 | 93 | 96 | 1,936,000 | 960 |
| 2003-05-19 | 94 | 95 | 92 | 95 | 1,575,000 | 950 |
| 2003-05-16 | 93 | 97 | 91 | 96 | 2,711,000 | 960 |
| 2003-05-15 | 93 | 94 | 90 | 91 | 1,669,000 | 910 |
| 2003-05-14 | 90 | 93 | 89 | 92 | 1,351,000 | 920 |
| 2003-05-13 | 89 | 95 | 89 | 89 | 3,801,000 | 890 |
| 2003-05-12 | 89 | 89 | 87 | 87 | 653,000 | 870 |
| 2003-05-09 | 88 | 88 | 85 | 87 | 759,000 | 870 |
| 2003-05-08 | 86 | 88 | 85 | 87 | 667,000 | 870 |
| 2003-05-07 | 87 | 88 | 84 | 84 | 291,000 | 840 |
| 2003-05-06 | 87 | 88 | 86 | 86 | 410,000 | 860 |
| 2003-05-02 | 83 | 85 | 82 | 84 | 406,000 | 840 |
| 2003-05-01 | 83 | 85 | 81 | 82 | 519,000 | 820 |
| 2003-04-30 | 83 | 85 | 83 | 83 | 424,000 | 830 |
| 2003-04-28 | 83 | 84 | 82 | 83 | 315,000 | 830 |
| 2003-04-25 | 84 | 85 | 83 | 84 | 433,000 | 840 |
| 2003-04-24 | 89 | 89 | 84 | 85 | 639,000 | 850 |
| 2003-04-23 | 90 | 92 | 87 | 89 | 1,399,000 | 890 |
| 2003-04-22 | 92 | 93 | 87 | 87 | 1,411,000 | 870 |
| 2003-04-21 | 87 | 91 | 86 | 90 | 2,097,000 | 900 |
| 2003-04-18 | 84 | 84 | 83 | 84 | 411,000 | 840 |
| 2003-04-17 | 84 | 84 | 83 | 83 | 387,000 | 830 |
| 2003-04-16 | 85 | 86 | 84 | 84 | 464,000 | 840 |
| 2003-04-15 | 83 | 85 | 82 | 83 | 515,000 | 830 |
| 2003-04-14 | 84 | 85 | 82 | 83 | 713,000 | 830 |
| 2003-04-11 | 89 | 90 | 85 | 85 | 1,246,000 | 850 |
| 2003-04-10 | 89 | 92 | 87 | 88 | 1,801,000 | 880 |
| 2003-04-09 | 87 | 94 | 86 | 86 | 6,730,000 | 860 |
| 2003-04-08 | 84 | 85 | 83 | 85 | 1,090,000 | 850 |
| 2003-04-07 | 86 | 86 | 83 | 84 | 1,910,000 | 840 |
| 2003-04-04 | 82 | 85 | 81 | 84 | 2,568,000 | 840 |
| 2003-04-03 | 84 | 87 | 82 | 82 | 2,258,000 | 820 |
| 2003-04-02 | 83 | 84 | 80 | 84 | 3,459,000 | 840 |
| 2003-04-01 | 82 | 89 | 79 | 81 | 13,557,000 | 810 |
| 2003-03-31 | 77 | 79 | 74 | 74 | 3,007,000 | 740 |
| 2003-03-28 | 71 | 74 | 70 | 73 | 1,172,000 | 730 |
| 2003-03-27 | 68 | 72 | 68 | 71 | 791,000 | 710 |
| 2003-03-26 | 67 | 68 | 65 | 68 | 287,000 | 680 |
| 2003-03-25 | 67 | 67 | 64 | 65 | 422,000 | 650 |
| 2003-03-24 | 68 | 69 | 66 | 68 | 363,000 | 680 |
| 2003-03-20 | 67 | 67 | 64 | 66 | 196,000 | 660 |
| 2003-03-19 | 65 | 65 | 63 | 64 | 97,000 | 640 |
| 2003-03-18 | 64 | 67 | 64 | 65 | 366,000 | 650 |
| 2003-03-17 | 64 | 65 | 62 | 62 | 258,000 | 620 |
| 2003-03-14 | 67 | 67 | 65 | 65 | 673,000 | 650 |
| 2003-03-13 | 64 | 65 | 64 | 65 | 223,000 | 650 |
| 2003-03-12 | 63 | 66 | 63 | 63 | 294,000 | 630 |
| 2003-03-11 | 63 | 65 | 61 | 63 | 518,000 | 630 |
| 2003-03-10 | 66 | 67 | 64 | 64 | 423,000 | 640 |
| 2003-03-07 | 71 | 72 | 67 | 67 | 805,000 | 670 |
| 2003-03-06 | 69 | 75 | 69 | 71 | 2,166,000 | 710 |
| 2003-03-05 | 71 | 71 | 67 | 68 | 658,000 | 680 |
| 2003-03-04 | 69 | 72 | 67 | 72 | 1,255,000 | 720 |
| 2003-03-03 | 65 | 70 | 65 | 68 | 689,000 | 680 |
| 2003-02-28 | 65 | 67 | 65 | 65 | 289,000 | 650 |
| 2003-02-27 | 65 | 65 | 63 | 65 | 323,000 | 650 |
| 2003-02-26 | 63 | 68 | 63 | 66 | 659,000 | 660 |
| 2003-02-25 | 64 | 64 | 62 | 63 | 464,000 | 630 |
| 2003-02-24 | 67 | 67 | 64 | 65 | 593,000 | 650 |
| 2003-02-21 | 71 | 72 | 68 | 68 | 386,000 | 680 |
| 2003-02-20 | 72 | 73 | 71 | 72 | 527,000 | 720 |
| 2003-02-19 | 74 | 74 | 71 | 72 | 549,000 | 720 |
| 2003-02-18 | 76 | 76 | 72 | 73 | 830,000 | 730 |
| 2003-02-17 | 74 | 76 | 74 | 75 | 874,000 | 750 |
| 2003-02-14 | 71 | 73 | 71 | 73 | 607,000 | 730 |
| 2003-02-13 | 70 | 73 | 69 | 72 | 1,363,000 | 720 |
| 2003-02-12 | 67 | 70 | 67 | 70 | 434,000 | 700 |
| 2003-02-10 | 69 | 69 | 66 | 67 | 230,000 | 670 |
| 2003-02-07 | 68 | 68 | 64 | 68 | 522,000 | 680 |
| 2003-02-06 | 66 | 70 | 66 | 67 | 1,154,000 | 670 |
| 2003-02-05 | 63 | 65 | 62 | 65 | 360,000 | 650 |
| 2003-02-04 | 64 | 65 | 61 | 63 | 343,000 | 630 |
| 2003-02-03 | 59 | 65 | 58 | 63 | 619,000 | 630 |
| 2003-01-31 | 57 | 58 | 56 | 57 | 279,000 | 570 |
| 2003-01-30 | 59 | 60 | 58 | 59 | 293,000 | 590 |
| 2003-01-29 | 62 | 62 | 58 | 59 | 228,000 | 590 |
| 2003-01-28 | 62 | 63 | 61 | 62 | 305,000 | 620 |
| 2003-01-27 | 65 | 66 | 63 | 64 | 221,000 | 640 |
| 2003-01-24 | 67 | 67 | 64 | 67 | 232,000 | 670 |
| 2003-01-23 | 64 | 67 | 62 | 67 | 439,000 | 670 |
| 2003-01-22 | 66 | 67 | 64 | 64 | 580,000 | 640 |
| 2003-01-21 | 62 | 67 | 61 | 65 | 980,000 | 650 |
| 2003-01-20 | 62 | 63 | 61 | 63 | 397,000 | 630 |
| 2003-01-17 | 60 | 64 | 60 | 63 | 439,000 | 630 |
| 2003-01-16 | 61 | 62 | 59 | 61 | 362,000 | 610 |
| 2003-01-15 | 59 | 63 | 58 | 63 | 978,000 | 630 |
| 2003-01-14 | 56 | 58 | 55 | 58 | 334,000 | 580 |
| 2003-01-10 | 54 | 55 | 52 | 55 | 181,000 | 550 |
| 2003-01-09 | 53 | 54 | 52 | 54 | 125,000 | 540 |
| 2003-01-08 | 54 | 55 | 53 | 53 | 97,000 | 530 |
| 2003-01-07 | 59 | 60 | 55 | 56 | 200,000 | 560 |
| 2003-01-06 | 57 | 58 | 57 | 58 | 121,000 | 580 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1984-04-25]1株→1.05株
