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 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 219 | 221 | 217 | 219 | 1,650,000 | 2,190 |
| 2005-12-29 | 223 | 226 | 218 | 218 | 3,958,000 | 2,180 |
| 2005-12-28 | 218 | 220 | 216 | 220 | 1,297,000 | 2,200 |
| 2005-12-27 | 217 | 218 | 215 | 217 | 852,000 | 2,170 |
| 2005-12-26 | 219 | 220 | 217 | 217 | 1,607,000 | 2,170 |
| 2005-12-22 | 220 | 220 | 216 | 218 | 1,215,000 | 2,180 |
| 2005-12-21 | 221 | 222 | 218 | 220 | 1,676,000 | 2,200 |
| 2005-12-20 | 214 | 219 | 211 | 218 | 2,216,000 | 2,180 |
| 2005-12-19 | 216 | 217 | 212 | 214 | 2,079,000 | 2,140 |
| 2005-12-16 | 218 | 222 | 215 | 216 | 3,074,000 | 2,160 |
| 2005-12-15 | 226 | 227 | 219 | 221 | 4,544,000 | 2,210 |
| 2005-12-14 | 225 | 232 | 223 | 226 | 10,542,000 | 2,260 |
| 2005-12-13 | 219 | 223 | 217 | 222 | 7,648,000 | 2,220 |
| 2005-12-12 | 213 | 218 | 212 | 217 | 7,101,000 | 2,170 |
| 2005-12-09 | 210 | 212 | 207 | 210 | 3,600,000 | 2,100 |
| 2005-12-08 | 211 | 214 | 207 | 207 | 6,439,000 | 2,070 |
| 2005-12-07 | 208 | 208 | 205 | 207 | 2,022,000 | 2,070 |
| 2005-12-06 | 211 | 211 | 205 | 209 | 2,368,000 | 2,090 |
| 2005-12-05 | 210 | 213 | 208 | 210 | 4,155,000 | 2,100 |
| 2005-12-02 | 208 | 210 | 206 | 208 | 4,062,000 | 2,080 |
| 2005-12-01 | 204 | 208 | 202 | 207 | 3,882,000 | 2,070 |
| 2005-11-30 | 203 | 203 | 200 | 203 | 2,534,000 | 2,030 |
| 2005-11-29 | 199 | 206 | 198 | 201 | 5,394,000 | 2,010 |
| 2005-11-28 | 193 | 200 | 191 | 200 | 3,124,000 | 2,000 |
| 2005-11-25 | 188 | 194 | 187 | 193 | 1,570,000 | 1,930 |
| 2005-11-24 | 193 | 194 | 190 | 191 | 2,052,000 | 1,910 |
| 2005-11-22 | 194 | 195 | 191 | 193 | 1,136,000 | 1,930 |
| 2005-11-21 | 197 | 199 | 194 | 194 | 2,131,000 | 1,940 |
| 2005-11-18 | 203 | 204 | 194 | 196 | 3,566,000 | 1,960 |
| 2005-11-17 | 197 | 201 | 196 | 201 | 2,897,000 | 2,010 |
| 2005-11-16 | 188 | 195 | 188 | 194 | 5,459,000 | 1,940 |
| 2005-11-15 | 203 | 204 | 193 | 195 | 3,581,000 | 1,950 |
| 2005-11-14 | 209 | 210 | 203 | 206 | 2,450,000 | 2,060 |
| 2005-11-11 | 205 | 210 | 203 | 207 | 3,558,000 | 2,070 |
| 2005-11-10 | 208 | 213 | 202 | 205 | 5,281,000 | 2,050 |
| 2005-11-09 | 209 | 216 | 205 | 210 | 10,441,000 | 2,100 |
| 2005-11-08 | 210 | 225 | 210 | 221 | 20,158,000 | 2,210 |
| 2005-11-07 | 203 | 210 | 202 | 205 | 13,574,000 | 2,050 |
| 2005-11-04 | 195 | 200 | 195 | 200 | 11,779,000 | 2,000 |
| 2005-11-02 | 194 | 195 | 189 | 190 | 5,005,000 | 1,900 |
| 2005-11-01 | 187 | 193 | 185 | 192 | 4,643,000 | 1,920 |
| 2005-10-31 | 184 | 186 | 182 | 185 | 3,354,000 | 1,850 |
| 2005-10-28 | 184 | 185 | 182 | 184 | 1,481,000 | 1,840 |
| 2005-10-27 | 187 | 187 | 182 | 185 | 3,156,000 | 1,850 |
| 2005-10-26 | 183 | 187 | 181 | 186 | 6,379,000 | 1,860 |
| 2005-10-25 | 180 | 184 | 179 | 183 | 4,617,000 | 1,830 |
| 2005-10-24 | 181 | 183 | 178 | 178 | 2,819,000 | 1,780 |
| 2005-10-21 | 178 | 180 | 176 | 179 | 2,784,000 | 1,790 |
| 2005-10-20 | 178 | 186 | 177 | 181 | 10,811,000 | 1,810 |
| 2005-10-19 | 176 | 180 | 175 | 177 | 4,254,000 | 1,770 |
| 2005-10-18 | 177 | 178 | 174 | 176 | 2,168,000 | 1,760 |
| 2005-10-17 | 175 | 178 | 173 | 176 | 4,292,000 | 1,760 |
| 2005-10-14 | 175 | 175 | 173 | 175 | 975,000 | 1,750 |
| 2005-10-13 | 173 | 175 | 172 | 174 | 1,628,000 | 1,740 |
| 2005-10-12 | 176 | 178 | 174 | 177 | 3,493,000 | 1,770 |
| 2005-10-11 | 170 | 176 | 169 | 174 | 2,720,000 | 1,740 |
| 2005-10-07 | 167 | 172 | 166 | 170 | 2,063,000 | 1,700 |
| 2005-10-06 | 172 | 173 | 170 | 170 | 2,436,000 | 1,700 |
| 2005-10-05 | 179 | 179 | 175 | 177 | 2,957,000 | 1,770 |
| 2005-10-04 | 173 | 182 | 171 | 180 | 10,088,000 | 1,800 |
| 2005-10-03 | 175 | 175 | 171 | 173 | 1,868,000 | 1,730 |
| 2005-09-30 | 174 | 175 | 172 | 173 | 3,440,000 | 1,730 |
| 2005-09-29 | 175 | 176 | 172 | 172 | 4,579,000 | 1,720 |
| 2005-09-28 | 170 | 173 | 170 | 173 | 3,372,000 | 1,730 |
| 2005-09-27 | 171 | 175 | 169 | 170 | 6,360,000 | 1,700 |
| 2005-09-26 | 168 | 171 | 168 | 169 | 3,957,000 | 1,690 |
| 2005-09-22 | 168 | 168 | 165 | 167 | 2,836,000 | 1,670 |
| 2005-09-21 | 172 | 176 | 170 | 170 | 7,653,000 | 1,700 |
| 2005-09-20 | 168 | 175 | 166 | 172 | 14,130,000 | 1,720 |
| 2005-09-16 | 167 | 168 | 162 | 164 | 7,243,000 | 1,640 |
| 2005-09-15 | 156 | 165 | 155 | 164 | 16,708,000 | 1,640 |
| 2005-09-14 | 157 | 157 | 154 | 155 | 3,396,000 | 1,550 |
| 2005-09-13 | 155 | 157 | 153 | 156 | 3,908,000 | 1,560 |
| 2005-09-12 | 157 | 157 | 153 | 155 | 4,789,000 | 1,550 |
| 2005-09-09 | 151 | 157 | 150 | 153 | 8,991,000 | 1,530 |
| 2005-09-08 | 150 | 151 | 148 | 150 | 2,419,000 | 1,500 |
| 2005-09-07 | 150 | 150 | 148 | 148 | 1,257,000 | 1,480 |
| 2005-09-06 | 150 | 154 | 148 | 149 | 7,819,000 | 1,490 |
| 2005-09-05 | 147 | 149 | 146 | 148 | 1,899,000 | 1,480 |
| 2005-09-02 | 146 | 147 | 145 | 146 | 909,000 | 1,460 |
| 2005-09-01 | 146 | 147 | 146 | 146 | 1,042,000 | 1,460 |
| 2005-08-31 | 147 | 148 | 145 | 145 | 1,752,000 | 1,450 |
| 2005-08-30 | 146 | 148 | 146 | 148 | 1,098,000 | 1,480 |
| 2005-08-29 | 147 | 147 | 145 | 145 | 719,000 | 1,450 |
| 2005-08-26 | 146 | 148 | 145 | 148 | 1,558,000 | 1,480 |
| 2005-08-25 | 147 | 148 | 146 | 146 | 887,000 | 1,460 |
| 2005-08-24 | 148 | 150 | 147 | 148 | 1,587,000 | 1,480 |
| 2005-08-23 | 149 | 150 | 148 | 149 | 2,318,000 | 1,490 |
| 2005-08-22 | 148 | 149 | 148 | 149 | 1,260,000 | 1,490 |
| 2005-08-19 | 149 | 149 | 147 | 147 | 744,000 | 1,470 |
| 2005-08-18 | 151 | 152 | 148 | 149 | 2,352,000 | 1,490 |
| 2005-08-17 | 148 | 152 | 147 | 151 | 2,686,000 | 1,510 |
| 2005-08-16 | 149 | 150 | 148 | 149 | 1,582,000 | 1,490 |
| 2005-08-15 | 148 | 148 | 146 | 147 | 1,030,000 | 1,470 |
| 2005-08-12 | 149 | 149 | 147 | 149 | 1,364,000 | 1,490 |
| 2005-08-11 | 149 | 150 | 146 | 149 | 2,186,000 | 1,490 |
| 2005-08-10 | 146 | 150 | 145 | 150 | 4,106,000 | 1,500 |
| 2005-08-09 | 142 | 146 | 141 | 144 | 1,437,000 | 1,440 |
| 2005-08-08 | 139 | 142 | 138 | 142 | 1,342,000 | 1,420 |
| 2005-08-05 | 142 | 145 | 141 | 142 | 1,344,000 | 1,420 |
| 2005-08-04 | 147 | 147 | 143 | 144 | 1,476,000 | 1,440 |
| 2005-08-03 | 145 | 147 | 143 | 145 | 1,854,000 | 1,450 |
| 2005-08-02 | 148 | 148 | 144 | 145 | 1,895,000 | 1,450 |
| 2005-08-01 | 145 | 149 | 144 | 148 | 3,199,000 | 1,480 |
| 2005-07-29 | 145 | 146 | 144 | 144 | 1,914,000 | 1,440 |
| 2005-07-28 | 144 | 145 | 143 | 144 | 1,163,000 | 1,440 |
| 2005-07-27 | 142 | 143 | 141 | 143 | 1,310,000 | 1,430 |
| 2005-07-26 | 142 | 142 | 139 | 141 | 1,443,000 | 1,410 |
| 2005-07-25 | 142 | 143 | 141 | 142 | 1,139,000 | 1,420 |
| 2005-07-22 | 143 | 144 | 141 | 141 | 1,031,000 | 1,410 |
| 2005-07-21 | 144 | 145 | 142 | 143 | 2,109,000 | 1,430 |
| 2005-07-20 | 143 | 146 | 141 | 143 | 3,487,000 | 1,430 |
| 2005-07-19 | 142 | 143 | 141 | 142 | 547,000 | 1,420 |
| 2005-07-15 | 142 | 144 | 141 | 142 | 1,798,000 | 1,420 |
| 2005-07-14 | 143 | 145 | 141 | 141 | 2,360,000 | 1,410 |
| 2005-07-13 | 139 | 145 | 139 | 144 | 8,434,000 | 1,440 |
| 2005-07-12 | 138 | 139 | 137 | 138 | 616,000 | 1,380 |
| 2005-07-11 | 138 | 138 | 137 | 137 | 531,000 | 1,370 |
| 2005-07-08 | 136 | 138 | 136 | 138 | 462,000 | 1,380 |
| 2005-07-07 | 138 | 138 | 136 | 137 | 899,000 | 1,370 |
| 2005-07-06 | 138 | 140 | 138 | 138 | 870,000 | 1,380 |
| 2005-07-05 | 139 | 140 | 138 | 138 | 335,000 | 1,380 |
| 2005-07-04 | 139 | 141 | 139 | 139 | 1,364,000 | 1,390 |
| 2005-07-01 | 138 | 139 | 137 | 139 | 344,000 | 1,390 |
| 2005-06-30 | 139 | 139 | 137 | 138 | 433,000 | 1,380 |
| 2005-06-29 | 138 | 140 | 138 | 139 | 972,000 | 1,390 |
| 2005-06-28 | 137 | 138 | 137 | 138 | 465,000 | 1,380 |
| 2005-06-27 | 138 | 138 | 136 | 136 | 651,000 | 1,360 |
| 2005-06-24 | 138 | 139 | 137 | 139 | 676,000 | 1,390 |
| 2005-06-23 | 139 | 141 | 139 | 139 | 705,000 | 1,390 |
| 2005-06-22 | 139 | 140 | 138 | 140 | 457,000 | 1,400 |
| 2005-06-21 | 140 | 140 | 139 | 140 | 330,000 | 1,400 |
| 2005-06-20 | 141 | 142 | 140 | 140 | 276,000 | 1,400 |
| 2005-06-17 | 141 | 141 | 139 | 140 | 324,000 | 1,400 |
| 2005-06-16 | 140 | 142 | 139 | 139 | 514,000 | 1,390 |
| 2005-06-15 | 140 | 143 | 140 | 142 | 1,878,000 | 1,420 |
| 2005-06-14 | 138 | 140 | 137 | 138 | 807,000 | 1,380 |
| 2005-06-13 | 138 | 138 | 136 | 137 | 352,000 | 1,370 |
| 2005-06-10 | 136 | 138 | 135 | 137 | 770,000 | 1,370 |
| 2005-06-09 | 136 | 137 | 135 | 135 | 263,000 | 1,350 |
| 2005-06-08 | 137 | 138 | 136 | 136 | 436,000 | 1,360 |
| 2005-06-07 | 137 | 138 | 136 | 137 | 522,000 | 1,370 |
| 2005-06-06 | 136 | 137 | 136 | 137 | 139,000 | 1,370 |
| 2005-06-03 | 137 | 138 | 135 | 138 | 507,000 | 1,380 |
| 2005-06-02 | 137 | 138 | 136 | 136 | 460,000 | 1,360 |
| 2005-06-01 | 135 | 137 | 135 | 137 | 423,000 | 1,370 |
| 2005-05-31 | 136 | 136 | 135 | 136 | 361,000 | 1,360 |
| 2005-05-30 | 133 | 136 | 133 | 136 | 628,000 | 1,360 |
| 2005-05-27 | 133 | 134 | 132 | 132 | 452,000 | 1,320 |
| 2005-05-26 | 132 | 132 | 130 | 132 | 592,000 | 1,320 |
| 2005-05-25 | 134 | 135 | 132 | 132 | 446,000 | 1,320 |
| 2005-05-24 | 137 | 137 | 134 | 134 | 609,000 | 1,340 |
| 2005-05-23 | 136 | 137 | 136 | 136 | 472,000 | 1,360 |
| 2005-05-20 | 136 | 137 | 136 | 136 | 358,000 | 1,360 |
| 2005-05-19 | 135 | 138 | 135 | 136 | 491,000 | 1,360 |
| 2005-05-18 | 135 | 135 | 133 | 133 | 660,000 | 1,330 |
| 2005-05-17 | 138 | 139 | 132 | 133 | 700,000 | 1,330 |
| 2005-05-16 | 139 | 140 | 136 | 136 | 523,000 | 1,360 |
| 2005-05-13 | 141 | 142 | 137 | 137 | 909,000 | 1,370 |
| 2005-05-12 | 142 | 143 | 141 | 141 | 472,000 | 1,410 |
| 2005-05-11 | 141 | 144 | 139 | 144 | 1,382,000 | 1,440 |
| 2005-05-10 | 142 | 143 | 141 | 141 | 639,000 | 1,410 |
| 2005-05-09 | 140 | 142 | 139 | 142 | 711,000 | 1,420 |
| 2005-05-06 | 137 | 139 | 137 | 139 | 514,000 | 1,390 |
| 2005-05-02 | 136 | 136 | 135 | 136 | 282,000 | 1,360 |
| 2005-04-28 | 136 | 137 | 135 | 135 | 383,000 | 1,350 |
| 2005-04-27 | 137 | 137 | 136 | 137 | 255,000 | 1,370 |
| 2005-04-26 | 137 | 138 | 137 | 138 | 396,000 | 1,380 |
| 2005-04-25 | 137 | 138 | 137 | 137 | 390,000 | 1,370 |
| 2005-04-22 | 139 | 140 | 137 | 138 | 663,000 | 1,380 |
| 2005-04-21 | 135 | 137 | 134 | 137 | 1,020,000 | 1,370 |
| 2005-04-20 | 141 | 141 | 138 | 138 | 831,000 | 1,380 |
| 2005-04-19 | 135 | 138 | 134 | 138 | 952,000 | 1,380 |
| 2005-04-18 | 135 | 135 | 132 | 133 | 1,525,000 | 1,330 |
| 2005-04-15 | 141 | 141 | 139 | 139 | 893,000 | 1,390 |
| 2005-04-14 | 143 | 144 | 142 | 143 | 827,000 | 1,430 |
| 2005-04-13 | 144 | 146 | 143 | 145 | 808,000 | 1,450 |
| 2005-04-12 | 146 | 147 | 144 | 144 | 674,000 | 1,440 |
| 2005-04-11 | 148 | 148 | 143 | 146 | 1,623,000 | 1,460 |
| 2005-04-08 | 149 | 150 | 148 | 148 | 869,000 | 1,480 |
| 2005-04-07 | 149 | 149 | 147 | 147 | 536,000 | 1,470 |
| 2005-04-06 | 149 | 149 | 148 | 149 | 605,000 | 1,490 |
| 2005-04-05 | 146 | 149 | 146 | 148 | 1,004,000 | 1,480 |
| 2005-04-04 | 145 | 147 | 145 | 146 | 972,000 | 1,460 |
| 2005-04-01 | 146 | 148 | 145 | 147 | 748,000 | 1,470 |
| 2005-03-31 | 146 | 148 | 146 | 148 | 1,085,000 | 1,480 |
| 2005-03-30 | 145 | 148 | 144 | 145 | 1,363,000 | 1,450 |
| 2005-03-29 | 152 | 153 | 149 | 150 | 921,000 | 1,500 |
| 2005-03-28 | 151 | 152 | 150 | 152 | 680,000 | 1,520 |
| 2005-03-25 | 153 | 153 | 151 | 153 | 1,322,000 | 1,530 |
| 2005-03-24 | 157 | 157 | 153 | 153 | 2,357,000 | 1,530 |
| 2005-03-23 | 158 | 158 | 155 | 157 | 1,384,000 | 1,570 |
| 2005-03-22 | 160 | 161 | 155 | 157 | 3,387,000 | 1,570 |
| 2005-03-18 | 154 | 160 | 153 | 157 | 5,190,000 | 1,570 |
| 2005-03-17 | 155 | 156 | 153 | 154 | 2,316,000 | 1,540 |
| 2005-03-16 | 156 | 156 | 153 | 154 | 2,591,000 | 1,540 |
| 2005-03-15 | 156 | 161 | 153 | 156 | 13,245,000 | 1,560 |
| 2005-03-14 | 152 | 155 | 151 | 153 | 5,258,000 | 1,530 |
| 2005-03-11 | 151 | 152 | 150 | 151 | 1,381,000 | 1,510 |
| 2005-03-10 | 152 | 152 | 149 | 149 | 1,844,000 | 1,490 |
| 2005-03-09 | 148 | 153 | 148 | 152 | 3,197,000 | 1,520 |
| 2005-03-08 | 150 | 150 | 148 | 148 | 1,002,000 | 1,480 |
| 2005-03-07 | 150 | 151 | 149 | 149 | 1,565,000 | 1,490 |
| 2005-03-04 | 150 | 150 | 148 | 148 | 1,807,000 | 1,480 |
| 2005-03-03 | 151 | 152 | 150 | 151 | 2,691,000 | 1,510 |
| 2005-03-02 | 150 | 154 | 149 | 150 | 8,703,000 | 1,500 |
| 2005-03-01 | 145 | 147 | 144 | 147 | 1,870,000 | 1,470 |
| 2005-02-28 | 145 | 147 | 145 | 146 | 2,326,000 | 1,460 |
| 2005-02-25 | 143 | 145 | 143 | 144 | 1,142,000 | 1,440 |
| 2005-02-24 | 142 | 143 | 141 | 143 | 439,000 | 1,430 |
| 2005-02-23 | 142 | 143 | 141 | 143 | 961,000 | 1,430 |
| 2005-02-22 | 144 | 145 | 142 | 142 | 1,153,000 | 1,420 |
| 2005-02-21 | 144 | 145 | 143 | 144 | 1,478,000 | 1,440 |
| 2005-02-18 | 143 | 144 | 142 | 143 | 849,000 | 1,430 |
| 2005-02-17 | 142 | 143 | 141 | 143 | 746,000 | 1,430 |
| 2005-02-16 | 144 | 144 | 142 | 142 | 1,068,000 | 1,420 |
| 2005-02-15 | 144 | 145 | 142 | 143 | 2,654,000 | 1,430 |
| 2005-02-14 | 150 | 151 | 145 | 145 | 3,205,000 | 1,450 |
| 2005-02-10 | 148 | 150 | 146 | 148 | 2,211,000 | 1,480 |
| 2005-02-09 | 147 | 151 | 147 | 148 | 10,192,000 | 1,480 |
| 2005-02-08 | 145 | 147 | 143 | 144 | 4,911,000 | 1,440 |
| 2005-02-07 | 142 | 143 | 140 | 142 | 2,517,000 | 1,420 |
| 2005-02-04 | 142 | 142 | 140 | 140 | 784,000 | 1,400 |
| 2005-02-03 | 143 | 143 | 141 | 142 | 1,054,000 | 1,420 |
| 2005-02-02 | 140 | 143 | 140 | 143 | 2,708,000 | 1,430 |
| 2005-02-01 | 140 | 140 | 139 | 139 | 406,000 | 1,390 |
| 2005-01-31 | 139 | 140 | 138 | 140 | 557,000 | 1,400 |
| 2005-01-28 | 140 | 140 | 138 | 139 | 1,267,000 | 1,390 |
| 2005-01-27 | 141 | 141 | 140 | 140 | 898,000 | 1,400 |
| 2005-01-26 | 140 | 141 | 139 | 140 | 1,053,000 | 1,400 |
| 2005-01-25 | 140 | 141 | 139 | 139 | 970,000 | 1,390 |
| 2005-01-24 | 139 | 141 | 138 | 140 | 1,121,000 | 1,400 |
| 2005-01-21 | 139 | 140 | 138 | 139 | 648,000 | 1,390 |
| 2005-01-20 | 140 | 140 | 139 | 139 | 692,000 | 1,390 |
| 2005-01-19 | 141 | 142 | 140 | 140 | 582,000 | 1,400 |
| 2005-01-18 | 143 | 143 | 139 | 141 | 1,260,000 | 1,410 |
| 2005-01-17 | 141 | 144 | 141 | 144 | 1,698,000 | 1,440 |
| 2005-01-14 | 138 | 141 | 137 | 140 | 1,336,000 | 1,400 |
| 2005-01-13 | 142 | 142 | 139 | 139 | 1,373,000 | 1,390 |
| 2005-01-12 | 144 | 144 | 141 | 141 | 1,007,000 | 1,410 |
| 2005-01-11 | 143 | 145 | 142 | 143 | 2,449,000 | 1,430 |
| 2005-01-07 | 139 | 143 | 138 | 141 | 3,109,000 | 1,410 |
| 2005-01-06 | 136 | 140 | 135 | 138 | 3,163,000 | 1,380 |
| 2005-01-05 | 135 | 136 | 135 | 135 | 842,000 | 1,350 |
| 2005-01-04 | 136 | 136 | 135 | 135 | 528,000 | 1,350 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1984-04-25]1株→1.05株
