5805 SWCC(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 158 | 162 | 158 | 160 | 1,071,000 | 1,600 |
| 2006-12-28 | 160 | 160 | 157 | 160 | 1,170,000 | 1,600 |
| 2006-12-27 | 160 | 161 | 158 | 159 | 3,115,000 | 1,590 |
| 2006-12-26 | 156 | 158 | 155 | 158 | 1,168,000 | 1,580 |
| 2006-12-25 | 157 | 158 | 156 | 156 | 785,000 | 1,560 |
| 2006-12-22 | 157 | 159 | 157 | 157 | 942,000 | 1,570 |
| 2006-12-21 | 160 | 160 | 157 | 158 | 1,408,000 | 1,580 |
| 2006-12-20 | 158 | 160 | 157 | 159 | 2,026,000 | 1,590 |
| 2006-12-19 | 160 | 160 | 157 | 157 | 1,186,000 | 1,570 |
| 2006-12-18 | 159 | 162 | 159 | 161 | 2,044,000 | 1,610 |
| 2006-12-15 | 159 | 160 | 158 | 158 | 2,115,000 | 1,580 |
| 2006-12-14 | 158 | 159 | 156 | 157 | 1,055,000 | 1,570 |
| 2006-12-13 | 158 | 159 | 156 | 157 | 1,317,000 | 1,570 |
| 2006-12-12 | 158 | 161 | 157 | 158 | 2,555,000 | 1,580 |
| 2006-12-11 | 158 | 158 | 157 | 158 | 800,000 | 1,580 |
| 2006-12-08 | 159 | 159 | 157 | 157 | 992,000 | 1,570 |
| 2006-12-07 | 157 | 159 | 156 | 157 | 1,082,000 | 1,570 |
| 2006-12-06 | 155 | 158 | 155 | 158 | 810,000 | 1,580 |
| 2006-12-05 | 158 | 159 | 155 | 155 | 1,139,000 | 1,550 |
| 2006-12-04 | 155 | 158 | 154 | 157 | 981,000 | 1,570 |
| 2006-12-01 | 158 | 158 | 155 | 157 | 829,000 | 1,570 |
| 2006-11-30 | 158 | 160 | 156 | 157 | 2,024,000 | 1,570 |
| 2006-11-29 | 154 | 158 | 153 | 158 | 1,509,000 | 1,580 |
| 2006-11-28 | 148 | 155 | 147 | 154 | 1,312,000 | 1,540 |
| 2006-11-27 | 148 | 152 | 147 | 151 | 1,784,000 | 1,510 |
| 2006-11-24 | 149 | 149 | 145 | 149 | 1,149,000 | 1,490 |
| 2006-11-22 | 144 | 151 | 143 | 149 | 1,762,000 | 1,490 |
| 2006-11-21 | 146 | 147 | 144 | 144 | 1,537,000 | 1,440 |
| 2006-11-20 | 154 | 154 | 145 | 145 | 2,245,000 | 1,450 |
| 2006-11-17 | 158 | 158 | 152 | 154 | 2,064,000 | 1,540 |
| 2006-11-16 | 158 | 159 | 157 | 157 | 814,000 | 1,570 |
| 2006-11-15 | 162 | 163 | 157 | 157 | 1,182,000 | 1,570 |
| 2006-11-14 | 158 | 162 | 157 | 161 | 1,805,000 | 1,610 |
| 2006-11-13 | 159 | 159 | 156 | 156 | 2,295,000 | 1,560 |
| 2006-11-10 | 160 | 162 | 158 | 161 | 2,480,000 | 1,610 |
| 2006-11-09 | 163 | 164 | 160 | 161 | 1,634,000 | 1,610 |
| 2006-11-08 | 166 | 168 | 161 | 162 | 3,017,000 | 1,620 |
| 2006-11-07 | 170 | 170 | 165 | 166 | 2,917,000 | 1,660 |
| 2006-11-06 | 169 | 170 | 167 | 169 | 2,164,000 | 1,690 |
| 2006-11-02 | 167 | 171 | 167 | 170 | 3,032,000 | 1,700 |
| 2006-11-01 | 172 | 173 | 166 | 168 | 6,426,000 | 1,680 |
| 2006-10-31 | 165 | 166 | 163 | 164 | 1,568,000 | 1,640 |
| 2006-10-30 | 166 | 166 | 164 | 165 | 1,789,000 | 1,650 |
| 2006-10-27 | 172 | 176 | 165 | 167 | 5,694,000 | 1,670 |
| 2006-10-26 | 166 | 169 | 166 | 169 | 2,606,000 | 1,690 |
| 2006-10-25 | 165 | 166 | 164 | 165 | 1,825,000 | 1,650 |
| 2006-10-24 | 166 | 168 | 164 | 164 | 2,328,000 | 1,640 |
| 2006-10-23 | 163 | 166 | 163 | 165 | 1,860,000 | 1,650 |
| 2006-10-20 | 165 | 165 | 163 | 163 | 1,045,000 | 1,630 |
| 2006-10-19 | 163 | 166 | 161 | 165 | 2,084,000 | 1,650 |
| 2006-10-18 | 161 | 163 | 160 | 163 | 497,000 | 1,630 |
| 2006-10-17 | 163 | 163 | 160 | 161 | 782,000 | 1,610 |
| 2006-10-16 | 163 | 165 | 162 | 163 | 1,245,000 | 1,630 |
| 2006-10-13 | 158 | 161 | 157 | 160 | 1,197,000 | 1,600 |
| 2006-10-12 | 154 | 157 | 152 | 155 | 1,235,000 | 1,550 |
| 2006-10-11 | 158 | 160 | 154 | 154 | 1,657,000 | 1,540 |
| 2006-10-10 | 162 | 164 | 161 | 161 | 694,000 | 1,610 |
| 2006-10-06 | 165 | 165 | 162 | 163 | 890,000 | 1,630 |
| 2006-10-05 | 165 | 166 | 163 | 165 | 1,060,000 | 1,650 |
| 2006-10-04 | 170 | 170 | 161 | 163 | 1,719,000 | 1,630 |
| 2006-10-03 | 168 | 170 | 166 | 168 | 1,841,000 | 1,680 |
| 2006-10-02 | 167 | 170 | 166 | 170 | 1,517,000 | 1,700 |
| 2006-09-29 | 169 | 169 | 165 | 166 | 951,000 | 1,660 |
| 2006-09-28 | 165 | 170 | 164 | 170 | 1,122,000 | 1,700 |
| 2006-09-27 | 162 | 166 | 162 | 164 | 2,531,000 | 1,640 |
| 2006-09-26 | 163 | 163 | 159 | 160 | 543,000 | 1,600 |
| 2006-09-25 | 162 | 164 | 158 | 161 | 830,000 | 1,610 |
| 2006-09-22 | 161 | 164 | 160 | 164 | 771,000 | 1,640 |
| 2006-09-21 | 163 | 163 | 161 | 163 | 543,000 | 1,630 |
| 2006-09-20 | 161 | 163 | 161 | 161 | 827,000 | 1,610 |
| 2006-09-19 | 160 | 165 | 160 | 163 | 917,000 | 1,630 |
| 2006-09-15 | 166 | 166 | 160 | 161 | 1,318,000 | 1,610 |
| 2006-09-14 | 163 | 167 | 163 | 167 | 1,183,000 | 1,670 |
| 2006-09-13 | 171 | 172 | 166 | 166 | 760,000 | 1,660 |
| 2006-09-12 | 172 | 173 | 166 | 168 | 1,886,000 | 1,680 |
| 2006-09-11 | 180 | 180 | 171 | 171 | 2,180,000 | 1,710 |
| 2006-09-08 | 176 | 180 | 176 | 179 | 1,169,000 | 1,790 |
| 2006-09-07 | 178 | 180 | 177 | 177 | 1,246,000 | 1,770 |
| 2006-09-06 | 181 | 186 | 179 | 179 | 3,637,000 | 1,790 |
| 2006-09-05 | 177 | 182 | 176 | 182 | 2,411,000 | 1,820 |
| 2006-09-04 | 177 | 180 | 176 | 177 | 1,803,000 | 1,770 |
| 2006-09-01 | 172 | 175 | 172 | 175 | 634,000 | 1,750 |
| 2006-08-31 | 172 | 175 | 171 | 174 | 1,083,000 | 1,740 |
| 2006-08-30 | 172 | 174 | 170 | 171 | 1,731,000 | 1,710 |
| 2006-08-29 | 173 | 175 | 172 | 174 | 963,000 | 1,740 |
| 2006-08-28 | 177 | 178 | 171 | 172 | 2,172,000 | 1,720 |
| 2006-08-25 | 178 | 181 | 176 | 177 | 1,440,000 | 1,770 |
| 2006-08-24 | 179 | 180 | 177 | 178 | 1,014,000 | 1,780 |
| 2006-08-23 | 183 | 184 | 179 | 181 | 1,558,000 | 1,810 |
| 2006-08-22 | 178 | 183 | 177 | 183 | 3,502,000 | 1,830 |
| 2006-08-21 | 176 | 178 | 175 | 177 | 1,922,000 | 1,770 |
| 2006-08-18 | 174 | 176 | 172 | 174 | 1,487,000 | 1,740 |
| 2006-08-17 | 178 | 178 | 174 | 175 | 1,518,000 | 1,750 |
| 2006-08-16 | 174 | 176 | 171 | 175 | 2,138,000 | 1,750 |
| 2006-08-15 | 176 | 178 | 172 | 173 | 3,672,000 | 1,730 |
| 2006-08-14 | 167 | 184 | 166 | 176 | 9,724,000 | 1,760 |
| 2006-08-11 | 167 | 170 | 167 | 168 | 1,865,000 | 1,680 |
| 2006-08-10 | 165 | 168 | 165 | 167 | 1,047,000 | 1,670 |
| 2006-08-09 | 162 | 168 | 162 | 168 | 1,974,000 | 1,680 |
| 2006-08-08 | 158 | 166 | 157 | 163 | 2,740,000 | 1,630 |
| 2006-08-07 | 159 | 160 | 156 | 156 | 1,740,000 | 1,560 |
| 2006-08-04 | 157 | 161 | 157 | 160 | 1,462,000 | 1,600 |
| 2006-08-03 | 159 | 161 | 156 | 157 | 1,310,000 | 1,570 |
| 2006-08-02 | 155 | 159 | 155 | 159 | 1,113,000 | 1,590 |
| 2006-08-01 | 157 | 160 | 155 | 156 | 1,210,000 | 1,560 |
| 2006-07-31 | 155 | 158 | 155 | 157 | 1,081,000 | 1,570 |
| 2006-07-28 | 150 | 154 | 149 | 153 | 788,000 | 1,530 |
| 2006-07-27 | 148 | 150 | 145 | 150 | 488,000 | 1,500 |
| 2006-07-26 | 152 | 152 | 148 | 149 | 529,000 | 1,490 |
| 2006-07-25 | 151 | 156 | 150 | 151 | 1,027,000 | 1,510 |
| 2006-07-24 | 146 | 148 | 144 | 146 | 721,000 | 1,460 |
| 2006-07-21 | 147 | 149 | 146 | 148 | 753,000 | 1,480 |
| 2006-07-20 | 146 | 151 | 146 | 151 | 1,621,000 | 1,510 |
| 2006-07-19 | 147 | 149 | 141 | 143 | 1,382,000 | 1,430 |
| 2006-07-18 | 151 | 152 | 141 | 142 | 1,350,000 | 1,420 |
| 2006-07-14 | 156 | 157 | 153 | 153 | 1,020,000 | 1,530 |
| 2006-07-13 | 158 | 161 | 157 | 160 | 1,066,000 | 1,600 |
| 2006-07-12 | 162 | 162 | 159 | 161 | 615,000 | 1,610 |
| 2006-07-11 | 164 | 165 | 160 | 163 | 608,000 | 1,630 |
| 2006-07-10 | 162 | 166 | 160 | 166 | 855,000 | 1,660 |
| 2006-07-07 | 169 | 169 | 165 | 165 | 667,000 | 1,650 |
| 2006-07-06 | 167 | 168 | 165 | 167 | 1,044,000 | 1,670 |
| 2006-07-05 | 168 | 170 | 167 | 169 | 806,000 | 1,690 |
| 2006-07-04 | 170 | 172 | 169 | 170 | 1,133,000 | 1,700 |
| 2006-07-03 | 164 | 169 | 164 | 168 | 1,027,000 | 1,680 |
| 2006-06-30 | 167 | 167 | 164 | 164 | 1,700,000 | 1,640 |
| 2006-06-29 | 164 | 165 | 162 | 164 | 1,458,000 | 1,640 |
| 2006-06-28 | 163 | 163 | 161 | 163 | 723,000 | 1,630 |
| 2006-06-27 | 164 | 165 | 163 | 164 | 1,312,000 | 1,640 |
| 2006-06-26 | 161 | 163 | 159 | 162 | 1,311,000 | 1,620 |
| 2006-06-23 | 157 | 161 | 156 | 161 | 1,113,000 | 1,610 |
| 2006-06-22 | 159 | 161 | 157 | 161 | 1,361,000 | 1,610 |
| 2006-06-21 | 157 | 158 | 154 | 154 | 1,056,000 | 1,540 |
| 2006-06-20 | 159 | 160 | 156 | 156 | 888,000 | 1,560 |
| 2006-06-19 | 160 | 161 | 158 | 159 | 1,409,000 | 1,590 |
| 2006-06-16 | 159 | 160 | 157 | 158 | 2,038,000 | 1,580 |
| 2006-06-15 | 152 | 154 | 149 | 152 | 1,261,000 | 1,520 |
| 2006-06-14 | 143 | 148 | 142 | 147 | 1,472,000 | 1,470 |
| 2006-06-13 | 150 | 153 | 143 | 145 | 2,562,000 | 1,450 |
| 2006-06-12 | 146 | 155 | 146 | 154 | 2,141,000 | 1,540 |
| 2006-06-09 | 147 | 151 | 143 | 148 | 3,463,000 | 1,480 |
| 2006-06-08 | 149 | 149 | 142 | 145 | 2,832,000 | 1,450 |
| 2006-06-07 | 160 | 164 | 151 | 154 | 1,467,000 | 1,540 |
| 2006-06-06 | 159 | 164 | 159 | 161 | 970,000 | 1,610 |
| 2006-06-05 | 165 | 167 | 161 | 164 | 808,000 | 1,640 |
| 2006-06-02 | 168 | 169 | 155 | 167 | 3,310,000 | 1,670 |
| 2006-06-01 | 170 | 172 | 165 | 168 | 1,587,000 | 1,680 |
| 2006-05-31 | 172 | 173 | 167 | 168 | 1,712,000 | 1,680 |
| 2006-05-30 | 178 | 180 | 176 | 177 | 859,000 | 1,770 |
| 2006-05-29 | 183 | 183 | 179 | 180 | 1,164,000 | 1,800 |
| 2006-05-26 | 180 | 181 | 179 | 181 | 958,000 | 1,810 |
| 2006-05-25 | 181 | 182 | 178 | 179 | 1,077,000 | 1,790 |
| 2006-05-24 | 180 | 182 | 176 | 180 | 1,496,000 | 1,800 |
| 2006-05-23 | 183 | 183 | 176 | 177 | 1,840,000 | 1,770 |
| 2006-05-22 | 191 | 193 | 184 | 184 | 1,392,000 | 1,840 |
| 2006-05-19 | 182 | 188 | 181 | 188 | 2,258,000 | 1,880 |
| 2006-05-18 | 181 | 185 | 179 | 181 | 1,758,000 | 1,810 |
| 2006-05-17 | 185 | 186 | 180 | 186 | 1,431,000 | 1,860 |
| 2006-05-16 | 189 | 189 | 181 | 181 | 1,333,000 | 1,810 |
| 2006-05-15 | 187 | 189 | 186 | 186 | 1,019,000 | 1,860 |
| 2006-05-12 | 190 | 191 | 188 | 189 | 1,626,000 | 1,890 |
| 2006-05-11 | 196 | 196 | 191 | 192 | 687,000 | 1,920 |
| 2006-05-10 | 196 | 198 | 193 | 193 | 1,545,000 | 1,930 |
| 2006-05-09 | 200 | 200 | 193 | 194 | 5,111,000 | 1,940 |
| 2006-05-08 | 202 | 203 | 199 | 200 | 2,530,000 | 2,000 |
| 2006-05-02 | 200 | 203 | 200 | 201 | 857,000 | 2,010 |
| 2006-05-01 | 203 | 204 | 200 | 201 | 1,196,000 | 2,010 |
| 2006-04-28 | 205 | 205 | 201 | 203 | 942,000 | 2,030 |
| 2006-04-27 | 206 | 209 | 204 | 205 | 1,419,000 | 2,050 |
| 2006-04-26 | 203 | 205 | 200 | 203 | 903,000 | 2,030 |
| 2006-04-25 | 202 | 204 | 200 | 203 | 810,000 | 2,030 |
| 2006-04-24 | 205 | 205 | 198 | 200 | 1,756,000 | 2,000 |
| 2006-04-21 | 209 | 210 | 204 | 206 | 1,341,000 | 2,060 |
| 2006-04-20 | 211 | 211 | 207 | 209 | 587,000 | 2,090 |
| 2006-04-19 | 215 | 216 | 210 | 210 | 1,386,000 | 2,100 |
| 2006-04-18 | 201 | 213 | 201 | 213 | 2,446,000 | 2,130 |
| 2006-04-17 | 209 | 209 | 203 | 203 | 2,150,000 | 2,030 |
| 2006-04-14 | 214 | 215 | 209 | 210 | 2,541,000 | 2,100 |
| 2006-04-13 | 219 | 219 | 214 | 214 | 3,184,000 | 2,140 |
| 2006-04-12 | 218 | 220 | 217 | 217 | 1,327,000 | 2,170 |
| 2006-04-11 | 222 | 224 | 217 | 219 | 3,485,000 | 2,190 |
| 2006-04-10 | 219 | 221 | 216 | 221 | 2,659,000 | 2,210 |
| 2006-04-07 | 217 | 223 | 216 | 219 | 3,672,000 | 2,190 |
| 2006-04-06 | 221 | 221 | 215 | 217 | 4,241,000 | 2,170 |
| 2006-04-05 | 220 | 232 | 217 | 220 | 26,564,000 | 2,200 |
| 2006-04-04 | 213 | 215 | 211 | 212 | 1,514,000 | 2,120 |
| 2006-04-03 | 210 | 216 | 210 | 215 | 3,066,000 | 2,150 |
| 2006-03-31 | 211 | 212 | 209 | 210 | 1,006,000 | 2,100 |
| 2006-03-30 | 214 | 214 | 209 | 210 | 1,467,000 | 2,100 |
| 2006-03-29 | 209 | 213 | 209 | 213 | 1,940,000 | 2,130 |
| 2006-03-28 | 206 | 210 | 204 | 210 | 956,000 | 2,100 |
| 2006-03-27 | 206 | 207 | 203 | 205 | 1,273,000 | 2,050 |
| 2006-03-24 | 208 | 209 | 205 | 206 | 1,132,000 | 2,060 |
| 2006-03-23 | 212 | 215 | 206 | 207 | 2,538,000 | 2,070 |
| 2006-03-22 | 207 | 212 | 205 | 210 | 2,531,000 | 2,100 |
| 2006-03-20 | 204 | 210 | 204 | 207 | 2,458,000 | 2,070 |
| 2006-03-17 | 207 | 211 | 201 | 206 | 4,929,000 | 2,060 |
| 2006-03-16 | 216 | 218 | 207 | 210 | 13,448,000 | 2,100 |
| 2006-03-15 | 198 | 219 | 198 | 219 | 37,153,000 | 2,190 |
| 2006-03-14 | 194 | 195 | 192 | 193 | 937,000 | 1,930 |
| 2006-03-13 | 195 | 196 | 193 | 194 | 993,000 | 1,940 |
| 2006-03-10 | 191 | 195 | 190 | 191 | 1,670,000 | 1,910 |
| 2006-03-09 | 188 | 194 | 187 | 193 | 1,226,000 | 1,930 |
| 2006-03-08 | 185 | 187 | 184 | 186 | 384,000 | 1,860 |
| 2006-03-07 | 187 | 189 | 184 | 186 | 522,000 | 1,860 |
| 2006-03-06 | 186 | 190 | 182 | 190 | 798,000 | 1,900 |
| 2006-03-03 | 190 | 192 | 187 | 189 | 1,117,000 | 1,890 |
| 2006-03-02 | 198 | 199 | 193 | 193 | 573,000 | 1,930 |
| 2006-03-01 | 196 | 198 | 195 | 195 | 1,332,000 | 1,950 |
| 2006-02-28 | 204 | 204 | 200 | 200 | 930,000 | 2,000 |
| 2006-02-27 | 203 | 205 | 201 | 205 | 1,063,000 | 2,050 |
| 2006-02-24 | 203 | 203 | 198 | 201 | 1,024,000 | 2,010 |
| 2006-02-23 | 197 | 204 | 196 | 203 | 1,483,000 | 2,030 |
| 2006-02-22 | 192 | 196 | 189 | 193 | 1,146,000 | 1,930 |
| 2006-02-21 | 180 | 195 | 179 | 192 | 2,000,000 | 1,920 |
| 2006-02-20 | 185 | 188 | 176 | 176 | 2,125,000 | 1,760 |
| 2006-02-17 | 201 | 202 | 192 | 192 | 1,868,000 | 1,920 |
| 2006-02-16 | 202 | 205 | 200 | 201 | 1,307,000 | 2,010 |
| 2006-02-15 | 209 | 212 | 202 | 203 | 2,274,000 | 2,030 |
| 2006-02-14 | 201 | 208 | 195 | 205 | 2,702,000 | 2,050 |
| 2006-02-13 | 215 | 216 | 199 | 199 | 2,819,000 | 1,990 |
| 2006-02-10 | 223 | 224 | 210 | 215 | 3,023,000 | 2,150 |
| 2006-02-09 | 227 | 227 | 222 | 224 | 1,845,000 | 2,240 |
| 2006-02-08 | 230 | 230 | 222 | 222 | 2,626,000 | 2,220 |
| 2006-02-07 | 231 | 233 | 228 | 230 | 4,225,000 | 2,300 |
| 2006-02-06 | 236 | 237 | 228 | 229 | 8,312,000 | 2,290 |
| 2006-02-03 | 217 | 228 | 216 | 227 | 6,431,000 | 2,270 |
| 2006-02-02 | 216 | 226 | 216 | 220 | 12,766,000 | 2,200 |
| 2006-02-01 | 211 | 213 | 210 | 211 | 2,899,000 | 2,110 |
| 2006-01-31 | 207 | 212 | 207 | 211 | 3,267,000 | 2,110 |
| 2006-01-30 | 210 | 211 | 208 | 208 | 3,585,000 | 2,080 |
| 2006-01-27 | 204 | 208 | 202 | 208 | 3,258,000 | 2,080 |
| 2006-01-26 | 205 | 206 | 200 | 202 | 3,011,000 | 2,020 |
| 2006-01-25 | 202 | 207 | 197 | 203 | 5,671,000 | 2,030 |
| 2006-01-24 | 195 | 202 | 194 | 200 | 3,720,000 | 2,000 |
| 2006-01-23 | 193 | 199 | 192 | 192 | 2,256,000 | 1,920 |
| 2006-01-20 | 210 | 211 | 200 | 201 | 2,026,000 | 2,010 |
| 2006-01-19 | 190 | 207 | 190 | 206 | 2,458,000 | 2,060 |
| 2006-01-18 | 207 | 212 | 186 | 193 | 4,457,000 | 1,930 |
| 2006-01-17 | 218 | 220 | 210 | 210 | 3,365,000 | 2,100 |
| 2006-01-16 | 220 | 222 | 219 | 221 | 1,350,000 | 2,210 |
| 2006-01-13 | 220 | 223 | 219 | 221 | 3,705,000 | 2,210 |
| 2006-01-12 | 221 | 223 | 219 | 221 | 2,329,000 | 2,210 |
| 2006-01-11 | 223 | 224 | 218 | 221 | 2,101,000 | 2,210 |
| 2006-01-10 | 224 | 226 | 221 | 223 | 2,771,000 | 2,230 |
| 2006-01-06 | 223 | 223 | 220 | 222 | 3,436,000 | 2,220 |
| 2006-01-05 | 222 | 227 | 220 | 224 | 5,196,000 | 2,240 |
| 2006-01-04 | 221 | 222 | 219 | 220 | 831,000 | 2,200 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1984-04-25]1株→1.05株
