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
2006-12-291581621581601,071,0001,600
2006-12-281601601571601,170,0001,600
2006-12-271601611581593,115,0001,590
2006-12-261561581551581,168,0001,580
2006-12-25157158156156785,0001,560
2006-12-22157159157157942,0001,570
2006-12-211601601571581,408,0001,580
2006-12-201581601571592,026,0001,590
2006-12-191601601571571,186,0001,570
2006-12-181591621591612,044,0001,610
2006-12-151591601581582,115,0001,580
2006-12-141581591561571,055,0001,570
2006-12-131581591561571,317,0001,570
2006-12-121581611571582,555,0001,580
2006-12-11158158157158800,0001,580
2006-12-08159159157157992,0001,570
2006-12-071571591561571,082,0001,570
2006-12-06155158155158810,0001,580
2006-12-051581591551551,139,0001,550
2006-12-04155158154157981,0001,570
2006-12-01158158155157829,0001,570
2006-11-301581601561572,024,0001,570
2006-11-291541581531581,509,0001,580
2006-11-281481551471541,312,0001,540
2006-11-271481521471511,784,0001,510
2006-11-241491491451491,149,0001,490
2006-11-221441511431491,762,0001,490
2006-11-211461471441441,537,0001,440
2006-11-201541541451452,245,0001,450
2006-11-171581581521542,064,0001,540
2006-11-16158159157157814,0001,570
2006-11-151621631571571,182,0001,570
2006-11-141581621571611,805,0001,610
2006-11-131591591561562,295,0001,560
2006-11-101601621581612,480,0001,610
2006-11-091631641601611,634,0001,610
2006-11-081661681611623,017,0001,620
2006-11-071701701651662,917,0001,660
2006-11-061691701671692,164,0001,690
2006-11-021671711671703,032,0001,700
2006-11-011721731661686,426,0001,680
2006-10-311651661631641,568,0001,640
2006-10-301661661641651,789,0001,650
2006-10-271721761651675,694,0001,670
2006-10-261661691661692,606,0001,690
2006-10-251651661641651,825,0001,650
2006-10-241661681641642,328,0001,640
2006-10-231631661631651,860,0001,650
2006-10-201651651631631,045,0001,630
2006-10-191631661611652,084,0001,650
2006-10-18161163160163497,0001,630
2006-10-17163163160161782,0001,610
2006-10-161631651621631,245,0001,630
2006-10-131581611571601,197,0001,600
2006-10-121541571521551,235,0001,550
2006-10-111581601541541,657,0001,540
2006-10-10162164161161694,0001,610
2006-10-06165165162163890,0001,630
2006-10-051651661631651,060,0001,650
2006-10-041701701611631,719,0001,630
2006-10-031681701661681,841,0001,680
2006-10-021671701661701,517,0001,700
2006-09-29169169165166951,0001,660
2006-09-281651701641701,122,0001,700
2006-09-271621661621642,531,0001,640
2006-09-26163163159160543,0001,600
2006-09-25162164158161830,0001,610
2006-09-22161164160164771,0001,640
2006-09-21163163161163543,0001,630
2006-09-20161163161161827,0001,610
2006-09-19160165160163917,0001,630
2006-09-151661661601611,318,0001,610
2006-09-141631671631671,183,0001,670
2006-09-13171172166166760,0001,660
2006-09-121721731661681,886,0001,680
2006-09-111801801711712,180,0001,710
2006-09-081761801761791,169,0001,790
2006-09-071781801771771,246,0001,770
2006-09-061811861791793,637,0001,790
2006-09-051771821761822,411,0001,820
2006-09-041771801761771,803,0001,770
2006-09-01172175172175634,0001,750
2006-08-311721751711741,083,0001,740
2006-08-301721741701711,731,0001,710
2006-08-29173175172174963,0001,740
2006-08-281771781711722,172,0001,720
2006-08-251781811761771,440,0001,770
2006-08-241791801771781,014,0001,780
2006-08-231831841791811,558,0001,810
2006-08-221781831771833,502,0001,830
2006-08-211761781751771,922,0001,770
2006-08-181741761721741,487,0001,740
2006-08-171781781741751,518,0001,750
2006-08-161741761711752,138,0001,750
2006-08-151761781721733,672,0001,730
2006-08-141671841661769,724,0001,760
2006-08-111671701671681,865,0001,680
2006-08-101651681651671,047,0001,670
2006-08-091621681621681,974,0001,680
2006-08-081581661571632,740,0001,630
2006-08-071591601561561,740,0001,560
2006-08-041571611571601,462,0001,600
2006-08-031591611561571,310,0001,570
2006-08-021551591551591,113,0001,590
2006-08-011571601551561,210,0001,560
2006-07-311551581551571,081,0001,570
2006-07-28150154149153788,0001,530
2006-07-27148150145150488,0001,500
2006-07-26152152148149529,0001,490
2006-07-251511561501511,027,0001,510
2006-07-24146148144146721,0001,460
2006-07-21147149146148753,0001,480
2006-07-201461511461511,621,0001,510
2006-07-191471491411431,382,0001,430
2006-07-181511521411421,350,0001,420
2006-07-141561571531531,020,0001,530
2006-07-131581611571601,066,0001,600
2006-07-12162162159161615,0001,610
2006-07-11164165160163608,0001,630
2006-07-10162166160166855,0001,660
2006-07-07169169165165667,0001,650
2006-07-061671681651671,044,0001,670
2006-07-05168170167169806,0001,690
2006-07-041701721691701,133,0001,700
2006-07-031641691641681,027,0001,680
2006-06-301671671641641,700,0001,640
2006-06-291641651621641,458,0001,640
2006-06-28163163161163723,0001,630
2006-06-271641651631641,312,0001,640
2006-06-261611631591621,311,0001,620
2006-06-231571611561611,113,0001,610
2006-06-221591611571611,361,0001,610
2006-06-211571581541541,056,0001,540
2006-06-20159160156156888,0001,560
2006-06-191601611581591,409,0001,590
2006-06-161591601571582,038,0001,580
2006-06-151521541491521,261,0001,520
2006-06-141431481421471,472,0001,470
2006-06-131501531431452,562,0001,450
2006-06-121461551461542,141,0001,540
2006-06-091471511431483,463,0001,480
2006-06-081491491421452,832,0001,450
2006-06-071601641511541,467,0001,540
2006-06-06159164159161970,0001,610
2006-06-05165167161164808,0001,640
2006-06-021681691551673,310,0001,670
2006-06-011701721651681,587,0001,680
2006-05-311721731671681,712,0001,680
2006-05-30178180176177859,0001,770
2006-05-291831831791801,164,0001,800
2006-05-26180181179181958,0001,810
2006-05-251811821781791,077,0001,790
2006-05-241801821761801,496,0001,800
2006-05-231831831761771,840,0001,770
2006-05-221911931841841,392,0001,840
2006-05-191821881811882,258,0001,880
2006-05-181811851791811,758,0001,810
2006-05-171851861801861,431,0001,860
2006-05-161891891811811,333,0001,810
2006-05-151871891861861,019,0001,860
2006-05-121901911881891,626,0001,890
2006-05-11196196191192687,0001,920
2006-05-101961981931931,545,0001,930
2006-05-092002001931945,111,0001,940
2006-05-082022031992002,530,0002,000
2006-05-02200203200201857,0002,010
2006-05-012032042002011,196,0002,010
2006-04-28205205201203942,0002,030
2006-04-272062092042051,419,0002,050
2006-04-26203205200203903,0002,030
2006-04-25202204200203810,0002,030
2006-04-242052051982001,756,0002,000
2006-04-212092102042061,341,0002,060
2006-04-20211211207209587,0002,090
2006-04-192152162102101,386,0002,100
2006-04-182012132012132,446,0002,130
2006-04-172092092032032,150,0002,030
2006-04-142142152092102,541,0002,100
2006-04-132192192142143,184,0002,140
2006-04-122182202172171,327,0002,170
2006-04-112222242172193,485,0002,190
2006-04-102192212162212,659,0002,210
2006-04-072172232162193,672,0002,190
2006-04-062212212152174,241,0002,170
2006-04-0522023221722026,564,0002,200
2006-04-042132152112121,514,0002,120
2006-04-032102162102153,066,0002,150
2006-03-312112122092101,006,0002,100
2006-03-302142142092101,467,0002,100
2006-03-292092132092131,940,0002,130
2006-03-28206210204210956,0002,100
2006-03-272062072032051,273,0002,050
2006-03-242082092052061,132,0002,060
2006-03-232122152062072,538,0002,070
2006-03-222072122052102,531,0002,100
2006-03-202042102042072,458,0002,070
2006-03-172072112012064,929,0002,060
2006-03-1621621820721013,448,0002,100
2006-03-1519821919821937,153,0002,190
2006-03-14194195192193937,0001,930
2006-03-13195196193194993,0001,940
2006-03-101911951901911,670,0001,910
2006-03-091881941871931,226,0001,930
2006-03-08185187184186384,0001,860
2006-03-07187189184186522,0001,860
2006-03-06186190182190798,0001,900
2006-03-031901921871891,117,0001,890
2006-03-02198199193193573,0001,930
2006-03-011961981951951,332,0001,950
2006-02-28204204200200930,0002,000
2006-02-272032052012051,063,0002,050
2006-02-242032031982011,024,0002,010
2006-02-231972041962031,483,0002,030
2006-02-221921961891931,146,0001,930
2006-02-211801951791922,000,0001,920
2006-02-201851881761762,125,0001,760
2006-02-172012021921921,868,0001,920
2006-02-162022052002011,307,0002,010
2006-02-152092122022032,274,0002,030
2006-02-142012081952052,702,0002,050
2006-02-132152161991992,819,0001,990
2006-02-102232242102153,023,0002,150
2006-02-092272272222241,845,0002,240
2006-02-082302302222222,626,0002,220
2006-02-072312332282304,225,0002,300
2006-02-062362372282298,312,0002,290
2006-02-032172282162276,431,0002,270
2006-02-0221622621622012,766,0002,200
2006-02-012112132102112,899,0002,110
2006-01-312072122072113,267,0002,110
2006-01-302102112082083,585,0002,080
2006-01-272042082022083,258,0002,080
2006-01-262052062002023,011,0002,020
2006-01-252022071972035,671,0002,030
2006-01-241952021942003,720,0002,000
2006-01-231931991921922,256,0001,920
2006-01-202102112002012,026,0002,010
2006-01-191902071902062,458,0002,060
2006-01-182072121861934,457,0001,930
2006-01-172182202102103,365,0002,100
2006-01-162202222192211,350,0002,210
2006-01-132202232192213,705,0002,210
2006-01-122212232192212,329,0002,210
2006-01-112232242182212,101,0002,210
2006-01-102242262212232,771,0002,230
2006-01-062232232202223,436,0002,220
2006-01-052222272202245,196,0002,240
2006-01-04221222219220831,0002,200

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