5805 SWCC(株) の時系列データ [2005年度]

日付始値高値安値終値出来高調整後終値
2005-12-302192212172191,650,0002,190
2005-12-292232262182183,958,0002,180
2005-12-282182202162201,297,0002,200
2005-12-27217218215217852,0002,170
2005-12-262192202172171,607,0002,170
2005-12-222202202162181,215,0002,180
2005-12-212212222182201,676,0002,200
2005-12-202142192112182,216,0002,180
2005-12-192162172122142,079,0002,140
2005-12-162182222152163,074,0002,160
2005-12-152262272192214,544,0002,210
2005-12-1422523222322610,542,0002,260
2005-12-132192232172227,648,0002,220
2005-12-122132182122177,101,0002,170
2005-12-092102122072103,600,0002,100
2005-12-082112142072076,439,0002,070
2005-12-072082082052072,022,0002,070
2005-12-062112112052092,368,0002,090
2005-12-052102132082104,155,0002,100
2005-12-022082102062084,062,0002,080
2005-12-012042082022073,882,0002,070
2005-11-302032032002032,534,0002,030
2005-11-291992061982015,394,0002,010
2005-11-281932001912003,124,0002,000
2005-11-251881941871931,570,0001,930
2005-11-241931941901912,052,0001,910
2005-11-221941951911931,136,0001,930
2005-11-211971991941942,131,0001,940
2005-11-182032041941963,566,0001,960
2005-11-171972011962012,897,0002,010
2005-11-161881951881945,459,0001,940
2005-11-152032041931953,581,0001,950
2005-11-142092102032062,450,0002,060
2005-11-112052102032073,558,0002,070
2005-11-102082132022055,281,0002,050
2005-11-0920921620521010,441,0002,100
2005-11-0821022521022120,158,0002,210
2005-11-0720321020220513,574,0002,050
2005-11-0419520019520011,779,0002,000
2005-11-021941951891905,005,0001,900
2005-11-011871931851924,643,0001,920
2005-10-311841861821853,354,0001,850
2005-10-281841851821841,481,0001,840
2005-10-271871871821853,156,0001,850
2005-10-261831871811866,379,0001,860
2005-10-251801841791834,617,0001,830
2005-10-241811831781782,819,0001,780
2005-10-211781801761792,784,0001,790
2005-10-2017818617718110,811,0001,810
2005-10-191761801751774,254,0001,770
2005-10-181771781741762,168,0001,760
2005-10-171751781731764,292,0001,760
2005-10-14175175173175975,0001,750
2005-10-131731751721741,628,0001,740
2005-10-121761781741773,493,0001,770
2005-10-111701761691742,720,0001,740
2005-10-071671721661702,063,0001,700
2005-10-061721731701702,436,0001,700
2005-10-051791791751772,957,0001,770
2005-10-0417318217118010,088,0001,800
2005-10-031751751711731,868,0001,730
2005-09-301741751721733,440,0001,730
2005-09-291751761721724,579,0001,720
2005-09-281701731701733,372,0001,730
2005-09-271711751691706,360,0001,700
2005-09-261681711681693,957,0001,690
2005-09-221681681651672,836,0001,670
2005-09-211721761701707,653,0001,700
2005-09-2016817516617214,130,0001,720
2005-09-161671681621647,243,0001,640
2005-09-1515616515516416,708,0001,640
2005-09-141571571541553,396,0001,550
2005-09-131551571531563,908,0001,560
2005-09-121571571531554,789,0001,550
2005-09-091511571501538,991,0001,530
2005-09-081501511481502,419,0001,500
2005-09-071501501481481,257,0001,480
2005-09-061501541481497,819,0001,490
2005-09-051471491461481,899,0001,480
2005-09-02146147145146909,0001,460
2005-09-011461471461461,042,0001,460
2005-08-311471481451451,752,0001,450
2005-08-301461481461481,098,0001,480
2005-08-29147147145145719,0001,450
2005-08-261461481451481,558,0001,480
2005-08-25147148146146887,0001,460
2005-08-241481501471481,587,0001,480
2005-08-231491501481492,318,0001,490
2005-08-221481491481491,260,0001,490
2005-08-19149149147147744,0001,470
2005-08-181511521481492,352,0001,490
2005-08-171481521471512,686,0001,510
2005-08-161491501481491,582,0001,490
2005-08-151481481461471,030,0001,470
2005-08-121491491471491,364,0001,490
2005-08-111491501461492,186,0001,490
2005-08-101461501451504,106,0001,500
2005-08-091421461411441,437,0001,440
2005-08-081391421381421,342,0001,420
2005-08-051421451411421,344,0001,420
2005-08-041471471431441,476,0001,440
2005-08-031451471431451,854,0001,450
2005-08-021481481441451,895,0001,450
2005-08-011451491441483,199,0001,480
2005-07-291451461441441,914,0001,440
2005-07-281441451431441,163,0001,440
2005-07-271421431411431,310,0001,430
2005-07-261421421391411,443,0001,410
2005-07-251421431411421,139,0001,420
2005-07-221431441411411,031,0001,410
2005-07-211441451421432,109,0001,430
2005-07-201431461411433,487,0001,430
2005-07-19142143141142547,0001,420
2005-07-151421441411421,798,0001,420
2005-07-141431451411412,360,0001,410
2005-07-131391451391448,434,0001,440
2005-07-12138139137138616,0001,380
2005-07-11138138137137531,0001,370
2005-07-08136138136138462,0001,380
2005-07-07138138136137899,0001,370
2005-07-06138140138138870,0001,380
2005-07-05139140138138335,0001,380
2005-07-041391411391391,364,0001,390
2005-07-01138139137139344,0001,390
2005-06-30139139137138433,0001,380
2005-06-29138140138139972,0001,390
2005-06-28137138137138465,0001,380
2005-06-27138138136136651,0001,360
2005-06-24138139137139676,0001,390
2005-06-23139141139139705,0001,390
2005-06-22139140138140457,0001,400
2005-06-21140140139140330,0001,400
2005-06-20141142140140276,0001,400
2005-06-17141141139140324,0001,400
2005-06-16140142139139514,0001,390
2005-06-151401431401421,878,0001,420
2005-06-14138140137138807,0001,380
2005-06-13138138136137352,0001,370
2005-06-10136138135137770,0001,370
2005-06-09136137135135263,0001,350
2005-06-08137138136136436,0001,360
2005-06-07137138136137522,0001,370
2005-06-06136137136137139,0001,370
2005-06-03137138135138507,0001,380
2005-06-02137138136136460,0001,360
2005-06-01135137135137423,0001,370
2005-05-31136136135136361,0001,360
2005-05-30133136133136628,0001,360
2005-05-27133134132132452,0001,320
2005-05-26132132130132592,0001,320
2005-05-25134135132132446,0001,320
2005-05-24137137134134609,0001,340
2005-05-23136137136136472,0001,360
2005-05-20136137136136358,0001,360
2005-05-19135138135136491,0001,360
2005-05-18135135133133660,0001,330
2005-05-17138139132133700,0001,330
2005-05-16139140136136523,0001,360
2005-05-13141142137137909,0001,370
2005-05-12142143141141472,0001,410
2005-05-111411441391441,382,0001,440
2005-05-10142143141141639,0001,410
2005-05-09140142139142711,0001,420
2005-05-06137139137139514,0001,390
2005-05-02136136135136282,0001,360
2005-04-28136137135135383,0001,350
2005-04-27137137136137255,0001,370
2005-04-26137138137138396,0001,380
2005-04-25137138137137390,0001,370
2005-04-22139140137138663,0001,380
2005-04-211351371341371,020,0001,370
2005-04-20141141138138831,0001,380
2005-04-19135138134138952,0001,380
2005-04-181351351321331,525,0001,330
2005-04-15141141139139893,0001,390
2005-04-14143144142143827,0001,430
2005-04-13144146143145808,0001,450
2005-04-12146147144144674,0001,440
2005-04-111481481431461,623,0001,460
2005-04-08149150148148869,0001,480
2005-04-07149149147147536,0001,470
2005-04-06149149148149605,0001,490
2005-04-051461491461481,004,0001,480
2005-04-04145147145146972,0001,460
2005-04-01146148145147748,0001,470
2005-03-311461481461481,085,0001,480
2005-03-301451481441451,363,0001,450
2005-03-29152153149150921,0001,500
2005-03-28151152150152680,0001,520
2005-03-251531531511531,322,0001,530
2005-03-241571571531532,357,0001,530
2005-03-231581581551571,384,0001,570
2005-03-221601611551573,387,0001,570
2005-03-181541601531575,190,0001,570
2005-03-171551561531542,316,0001,540
2005-03-161561561531542,591,0001,540
2005-03-1515616115315613,245,0001,560
2005-03-141521551511535,258,0001,530
2005-03-111511521501511,381,0001,510
2005-03-101521521491491,844,0001,490
2005-03-091481531481523,197,0001,520
2005-03-081501501481481,002,0001,480
2005-03-071501511491491,565,0001,490
2005-03-041501501481481,807,0001,480
2005-03-031511521501512,691,0001,510
2005-03-021501541491508,703,0001,500
2005-03-011451471441471,870,0001,470
2005-02-281451471451462,326,0001,460
2005-02-251431451431441,142,0001,440
2005-02-24142143141143439,0001,430
2005-02-23142143141143961,0001,430
2005-02-221441451421421,153,0001,420
2005-02-211441451431441,478,0001,440
2005-02-18143144142143849,0001,430
2005-02-17142143141143746,0001,430
2005-02-161441441421421,068,0001,420
2005-02-151441451421432,654,0001,430
2005-02-141501511451453,205,0001,450
2005-02-101481501461482,211,0001,480
2005-02-0914715114714810,192,0001,480
2005-02-081451471431444,911,0001,440
2005-02-071421431401422,517,0001,420
2005-02-04142142140140784,0001,400
2005-02-031431431411421,054,0001,420
2005-02-021401431401432,708,0001,430
2005-02-01140140139139406,0001,390
2005-01-31139140138140557,0001,400
2005-01-281401401381391,267,0001,390
2005-01-27141141140140898,0001,400
2005-01-261401411391401,053,0001,400
2005-01-25140141139139970,0001,390
2005-01-241391411381401,121,0001,400
2005-01-21139140138139648,0001,390
2005-01-20140140139139692,0001,390
2005-01-19141142140140582,0001,400
2005-01-181431431391411,260,0001,410
2005-01-171411441411441,698,0001,440
2005-01-141381411371401,336,0001,400
2005-01-131421421391391,373,0001,390
2005-01-121441441411411,007,0001,410
2005-01-111431451421432,449,0001,430
2005-01-071391431381413,109,0001,410
2005-01-061361401351383,163,0001,380
2005-01-05135136135135842,0001,350
2005-01-04136136135135528,0001,350

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