5805 SWCC(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	138	138	136	136	652,000	1,360
2004-12-29	140	140	135	135	1,303,000	1,350
2004-12-28	136	141	136	138	3,887,000	1,380
2004-12-27	133	136	132	135	2,971,000	1,350
2004-12-24	133	134	131	132	2,313,000	1,320
2004-12-22	135	136	133	133	1,687,000	1,330
2004-12-21	133	135	132	134	1,777,000	1,340
2004-12-20	133	133	132	132	740,000	1,320
2004-12-17	132	133	131	133	1,054,000	1,330
2004-12-16	133	134	132	133	795,000	1,330
2004-12-15	135	136	133	133	666,000	1,330
2004-12-14	134	137	132	134	1,754,000	1,340
2004-12-13	140	141	127	135	4,692,000	1,350
2004-12-10	133	145	132	141	10,259,000	1,410
2004-12-09	133	133	130	131	554,000	1,310
2004-12-08	133	134	133	134	485,000	1,340
2004-12-07	135	136	134	134	554,000	1,340
2004-12-06	136	137	134	135	908,000	1,350
2004-12-03	134	135	133	134	483,000	1,340
2004-12-02	135	136	134	135	523,000	1,350
2004-12-01	135	135	134	134	488,000	1,340
2004-11-30	135	136	134	135	238,000	1,350
2004-11-29	134	136	134	135	273,000	1,350
2004-11-26	136	136	134	134	465,000	1,340
2004-11-25	135	136	134	135	721,000	1,350
2004-11-24	133	136	133	135	953,000	1,350
2004-11-22	134	134	132	132	805,000	1,320
2004-11-19	133	133	131	133	669,000	1,330
2004-11-18	134	135	133	133	703,000	1,330
2004-11-17	134	135	133	133	608,000	1,330
2004-11-16	136	136	134	134	450,000	1,340
2004-11-15	135	137	134	137	875,000	1,370
2004-11-12	134	136	133	136	704,000	1,360
2004-11-11	135	139	134	134	2,461,000	1,340
2004-11-10	135	137	133	133	1,493,000	1,330
2004-11-09	138	142	136	136	1,991,000	1,360
2004-11-08	141	141	137	137	455,000	1,370
2004-11-05	142	142	138	139	2,165,000	1,390
2004-11-04	145	149	139	143	9,021,000	1,430
2004-11-02	130	131	129	131	416,000	1,310
2004-11-01	131	132	129	129	404,000	1,290
2004-10-29	134	134	131	132	451,000	1,320
2004-10-28	132	136	132	136	783,000	1,360
2004-10-27	135	135	131	131	751,000	1,310
2004-10-26	135	136	134	135	332,000	1,350
2004-10-25	136	136	134	135	337,000	1,350
2004-10-22	136	138	136	138	417,000	1,380
2004-10-21	138	138	136	136	363,000	1,360
2004-10-20	139	139	136	137	372,000	1,370
2004-10-19	138	141	138	140	778,000	1,400
2004-10-18	139	140	138	139	170,000	1,390
2004-10-15	138	140	137	140	386,000	1,400
2004-10-14	141	142	139	139	354,000	1,390
2004-10-13	142	144	141	142	365,000	1,420
2004-10-12	144	146	141	142	977,000	1,420
2004-10-08	143	145	142	144	551,000	1,440
2004-10-07	144	145	143	143	379,000	1,430
2004-10-06	142	145	140	145	1,018,000	1,450
2004-10-05	144	145	138	141	1,263,000	1,410
2004-10-04	141	145	140	145	823,000	1,450
2004-10-01	139	142	139	139	611,000	1,390
2004-09-30	139	140	138	138	349,000	1,380
2004-09-29	140	140	138	139	367,000	1,390
2004-09-28	137	139	136	139	512,000	1,390
2004-09-27	139	140	136	137	668,000	1,370
2004-09-24	137	138	135	137	796,000	1,370
2004-09-22	139	139	136	137	422,000	1,370
2004-09-21	137	140	137	138	465,000	1,380
2004-09-17	142	142	139	139	836,000	1,390
2004-09-16	142	143	141	141	809,000	1,410
2004-09-15	147	148	145	145	837,000	1,450
2004-09-14	148	148	145	146	517,000	1,460
2004-09-13	146	148	145	147	839,000	1,470
2004-09-10	147	150	146	146	1,006,000	1,460
2004-09-09	149	149	147	147	240,000	1,470
2004-09-08	150	150	148	149	523,000	1,490
2004-09-07	151	152	148	150	841,000	1,500
2004-09-06	150	153	149	151	808,000	1,510
2004-09-03	153	154	148	148	1,041,000	1,480
2004-09-02	147	154	146	153	3,481,000	1,530
2004-09-01	145	147	144	146	558,000	1,460
2004-08-31	146	147	143	144	426,000	1,440
2004-08-30	148	148	145	147	419,000	1,470
2004-08-27	146	148	145	148	297,000	1,480
2004-08-26	147	147	145	146	342,000	1,460
2004-08-25	147	147	143	146	403,000	1,460
2004-08-24	144	146	143	144	422,000	1,440
2004-08-23	143	145	142	144	399,000	1,440
2004-08-20	140	142	138	141	363,000	1,410
2004-08-19	140	141	138	139	254,000	1,390
2004-08-18	139	140	138	139	253,000	1,390
2004-08-17	141	141	138	138	254,000	1,380
2004-08-16	141	141	138	140	351,000	1,400
2004-08-13	142	142	140	141	413,000	1,410
2004-08-12	140	145	140	143	486,000	1,430
2004-08-11	140	141	138	140	744,000	1,400
2004-08-10	138	143	138	141	583,000	1,410
2004-08-09	135	138	135	138	698,000	1,380
2004-08-06	136	139	136	139	662,000	1,390
2004-08-05	138	140	137	140	917,000	1,400
2004-08-04	141	142	135	138	1,310,000	1,380
2004-08-03	148	148	141	143	717,000	1,430
2004-08-02	147	147	145	147	461,000	1,470
2004-07-30	141	146	141	146	487,000	1,460
2004-07-29	143	143	140	140	572,000	1,400
2004-07-28	144	145	143	145	562,000	1,450
2004-07-27	144	147	140	141	1,077,000	1,410
2004-07-26	147	148	143	144	584,000	1,440
2004-07-23	153	154	145	149	1,202,000	1,490
2004-07-22	153	154	152	153	734,000	1,530
2004-07-21	156	158	155	157	959,000	1,570
2004-07-20	156	156	152	154	388,000	1,540
2004-07-16	154	157	152	156	1,177,000	1,560
2004-07-15	157	157	154	155	855,000	1,550
2004-07-14	159	160	155	156	1,205,000	1,560
2004-07-13	161	161	158	159	847,000	1,590
2004-07-12	165	166	158	162	1,612,000	1,620
2004-07-09	156	163	155	163	2,002,000	1,630
2004-07-08	155	155	153	154	966,000	1,540
2004-07-07	157	157	152	153	1,658,000	1,530
2004-07-06	157	161	156	156	1,967,000	1,560
2004-07-05	163	165	157	159	1,519,000	1,590
2004-07-02	164	167	162	166	1,603,000	1,660
2004-07-01	171	172	166	166	2,068,000	1,660
2004-06-30	170	175	168	169	3,967,000	1,690
2004-06-29	175	176	168	171	3,877,000	1,710
2004-06-28	181	183	175	176	6,782,000	1,760
2004-06-25	175	183	175	181	13,490,000	1,810
2004-06-24	171	179	170	177	15,563,000	1,770
2004-06-23	168	173	167	170	4,163,000	1,700
2004-06-22	167	169	166	169	2,894,000	1,690
2004-06-21	175	177	167	169	11,965,000	1,690
2004-06-18	163	174	152	170	21,244,000	1,700
2004-06-17	141	148	141	148	1,886,000	1,480
2004-06-16	141	142	140	141	419,000	1,410
2004-06-15	142	142	140	140	485,000	1,400
2004-06-14	143	144	141	142	895,000	1,420
2004-06-11	141	143	140	141	787,000	1,410
2004-06-10	140	142	139	142	370,000	1,420
2004-06-09	142	143	139	140	216,000	1,400
2004-06-08	144	146	141	141	391,000	1,410
2004-06-07	139	143	139	142	683,000	1,420
2004-06-04	135	138	135	138	173,000	1,380
2004-06-03	137	140	136	137	414,000	1,370
2004-06-02	139	139	137	137	161,000	1,370
2004-06-01	138	140	137	140	229,000	1,400
2004-05-31	138	140	137	138	339,000	1,380
2004-05-28	137	138	136	138	236,000	1,380
2004-05-27	138	139	135	137	403,000	1,370
2004-05-26	140	141	139	139	309,000	1,390
2004-05-25	139	140	135	137	367,000	1,370
2004-05-24	140	142	138	139	437,000	1,390
2004-05-21	135	139	134	138	608,000	1,380
2004-05-20	131	135	128	131	1,006,000	1,310
2004-05-19	127	133	126	131	691,000	1,310
2004-05-18	116	126	116	124	1,087,000	1,240
2004-05-17	130	130	115	120	788,000	1,200
2004-05-14	133	135	130	132	607,000	1,320
2004-05-13	136	137	133	133	640,000	1,330
2004-05-12	136	138	134	137	542,000	1,370
2004-05-11	130	136	125	131	1,366,000	1,310
2004-05-10	150	151	103	137	1,662,000	1,370
2004-05-07	150	155	149	153	634,000	1,530
2004-05-06	160	160	154	154	605,000	1,540
2004-04-30	160	161	157	160	601,000	1,600
2004-04-28	164	165	163	163	446,000	1,630
2004-04-27	163	165	162	163	493,000	1,630
2004-04-26	169	169	166	166	703,000	1,660
2004-04-23	169	170	165	169	1,292,000	1,690
2004-04-22	167	172	167	168	2,741,000	1,680
2004-04-21	164	168	162	166	1,280,000	1,660
2004-04-20	161	168	160	166	1,667,000	1,660
2004-04-19	168	169	161	164	1,045,000	1,640
2004-04-16	170	170	166	168	865,000	1,680
2004-04-15	171	174	166	168	3,018,000	1,680
2004-04-14	168	170	166	167	1,604,000	1,670
2004-04-13	171	171	168	170	3,367,000	1,700
2004-04-12	161	170	161	169	3,973,000	1,690
2004-04-09	163	163	158	160	2,009,000	1,600
2004-04-08	159	167	157	165	5,604,000	1,650
2004-04-07	157	160	156	158	597,000	1,580
2004-04-06	160	161	156	157	926,000	1,570
2004-04-05	162	163	159	159	1,936,000	1,590
2004-04-02	158	160	156	159	2,320,000	1,590
2004-04-01	155	157	154	155	1,187,000	1,550
2004-03-31	154	155	153	155	616,000	1,550
2004-03-30	157	158	153	153	1,912,000	1,530
2004-03-29	153	160	151	155	6,417,000	1,550
2004-03-26	152	154	150	151	2,685,000	1,510
2004-03-25	151	152	148	149	1,386,000	1,490
2004-03-24	144	152	143	150	2,733,000	1,500
2004-03-23	146	146	142	145	1,059,000	1,450
2004-03-22	147	149	145	145	1,455,000	1,450
2004-03-19	147	150	146	150	717,000	1,500
2004-03-18	150	151	147	149	1,543,000	1,490
2004-03-17	147	148	145	148	1,099,000	1,480
2004-03-16	148	148	145	148	1,090,000	1,480
2004-03-15	147	149	145	149	594,000	1,490
2004-03-12	144	146	142	143	977,000	1,430
2004-03-11	145	146	144	146	856,000	1,460
2004-03-10	149	151	147	147	1,082,000	1,470
2004-03-09	147	149	146	149	790,000	1,490
2004-03-08	147	149	146	146	846,000	1,460
2004-03-05	152	152	147	147	959,000	1,470
2004-03-04	142	152	142	151	3,660,000	1,510
2004-03-03	142	143	140	141	776,000	1,410
2004-03-02	144	144	142	142	585,000	1,420
2004-03-01	139	142	139	142	508,000	1,420
2004-02-27	136	139	136	139	363,000	1,390
2004-02-26	136	138	133	138	442,000	1,380
2004-02-25	135	138	134	135	306,000	1,350
2004-02-24	138	139	136	137	273,000	1,370
2004-02-23	140	140	138	138	309,000	1,380
2004-02-20	140	140	138	138	208,000	1,380
2004-02-19	141	142	139	139	242,000	1,390
2004-02-18	144	144	140	141	288,000	1,410
2004-02-17	141	142	139	141	321,000	1,410
2004-02-16	140	142	139	140	204,000	1,400
2004-02-13	136	141	136	139	325,000	1,390
2004-02-12	139	139	136	136	237,000	1,360
2004-02-10	137	139	135	138	187,000	1,380
2004-02-09	140	141	136	136	323,000	1,360
2004-02-06	136	137	135	136	243,000	1,360
2004-02-05	134	138	132	134	333,000	1,340
2004-02-04	139	139	133	134	369,000	1,340
2004-02-03	139	139	134	139	488,000	1,390
2004-02-02	143	144	139	140	420,000	1,400
2004-01-30	140	141	139	141	269,000	1,410
2004-01-29	138	140	137	138	458,000	1,380
2004-01-28	141	144	141	142	517,000	1,420
2004-01-27	149	149	146	146	425,000	1,460
2004-01-26	148	149	147	147	308,000	1,470
2004-01-23	151	151	148	148	458,000	1,480
2004-01-22	150	153	150	152	1,061,000	1,520
2004-01-21	151	151	147	147	778,000	1,470
2004-01-20	155	156	151	151	1,638,000	1,510
2004-01-19	150	154	149	154	2,370,000	1,540
2004-01-16	144	146	143	146	631,000	1,460
2004-01-15	145	148	143	143	763,000	1,430
2004-01-14	142	145	139	143	553,000	1,430
2004-01-13	146	148	142	143	992,000	1,430
2004-01-09	145	147	143	144	802,000	1,440
2004-01-08	141	146	140	144	813,000	1,440
2004-01-07	135	143	135	142	712,000	1,420
2004-01-06	138	139	135	136	835,000	1,360
2004-01-05	135	136	134	135	235,000	1,350

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