5805 SWCC(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 161 | 165 | 161 | 165 | 2,800,000 | 1,650 |
| 2007-12-27 | 162 | 166 | 160 | 163 | 4,857,000 | 1,630 |
| 2007-12-26 | 158 | 165 | 157 | 164 | 6,457,000 | 1,640 |
| 2007-12-25 | 152 | 159 | 152 | 159 | 4,615,000 | 1,590 |
| 2007-12-21 | 148 | 150 | 147 | 150 | 1,816,000 | 1,500 |
| 2007-12-20 | 148 | 149 | 146 | 147 | 1,409,000 | 1,470 |
| 2007-12-19 | 148 | 150 | 147 | 147 | 2,280,000 | 1,470 |
| 2007-12-18 | 146 | 148 | 145 | 148 | 2,406,000 | 1,480 |
| 2007-12-17 | 146 | 146 | 144 | 145 | 2,200,000 | 1,450 |
| 2007-12-14 | 149 | 149 | 146 | 146 | 3,320,000 | 1,460 |
| 2007-12-13 | 148 | 149 | 146 | 147 | 2,009,000 | 1,470 |
| 2007-12-12 | 148 | 149 | 146 | 149 | 1,692,000 | 1,490 |
| 2007-12-11 | 149 | 150 | 149 | 149 | 884,000 | 1,490 |
| 2007-12-10 | 150 | 150 | 148 | 149 | 584,000 | 1,490 |
| 2007-12-07 | 150 | 151 | 149 | 150 | 1,729,000 | 1,500 |
| 2007-12-06 | 149 | 150 | 147 | 150 | 1,172,000 | 1,500 |
| 2007-12-05 | 147 | 148 | 145 | 148 | 1,269,000 | 1,480 |
| 2007-12-04 | 151 | 151 | 147 | 147 | 782,000 | 1,470 |
| 2007-12-03 | 152 | 153 | 150 | 151 | 1,141,000 | 1,510 |
| 2007-11-30 | 146 | 151 | 146 | 151 | 4,731,000 | 1,510 |
| 2007-11-29 | 147 | 148 | 145 | 146 | 2,044,000 | 1,460 |
| 2007-11-28 | 146 | 147 | 143 | 144 | 1,618,000 | 1,440 |
| 2007-11-27 | 143 | 146 | 141 | 146 | 2,181,000 | 1,460 |
| 2007-11-26 | 146 | 148 | 144 | 145 | 2,953,000 | 1,450 |
| 2007-11-22 | 142 | 147 | 142 | 147 | 1,285,000 | 1,470 |
| 2007-11-21 | 147 | 148 | 145 | 145 | 1,385,000 | 1,450 |
| 2007-11-20 | 148 | 149 | 143 | 149 | 2,676,000 | 1,490 |
| 2007-11-19 | 150 | 152 | 149 | 150 | 1,796,000 | 1,500 |
| 2007-11-16 | 151 | 152 | 149 | 150 | 1,870,000 | 1,500 |
| 2007-11-15 | 151 | 154 | 151 | 153 | 1,489,000 | 1,530 |
| 2007-11-14 | 152 | 154 | 150 | 151 | 2,744,000 | 1,510 |
| 2007-11-13 | 151 | 156 | 147 | 149 | 3,736,000 | 1,490 |
| 2007-11-12 | 155 | 155 | 150 | 151 | 2,670,000 | 1,510 |
| 2007-11-09 | 159 | 160 | 158 | 158 | 1,777,000 | 1,580 |
| 2007-11-08 | 159 | 160 | 158 | 159 | 1,479,000 | 1,590 |
| 2007-11-07 | 165 | 166 | 162 | 162 | 1,391,000 | 1,620 |
| 2007-11-06 | 164 | 166 | 163 | 164 | 1,483,000 | 1,640 |
| 2007-11-05 | 166 | 166 | 162 | 165 | 1,908,000 | 1,650 |
| 2007-11-02 | 165 | 167 | 163 | 166 | 1,562,000 | 1,660 |
| 2007-11-01 | 169 | 170 | 166 | 168 | 1,784,000 | 1,680 |
| 2007-10-31 | 165 | 168 | 165 | 168 | 1,597,000 | 1,680 |
| 2007-10-30 | 166 | 167 | 164 | 166 | 836,000 | 1,660 |
| 2007-10-29 | 165 | 167 | 164 | 167 | 930,000 | 1,670 |
| 2007-10-26 | 163 | 164 | 161 | 163 | 1,452,000 | 1,630 |
| 2007-10-25 | 165 | 165 | 162 | 162 | 1,239,000 | 1,620 |
| 2007-10-24 | 167 | 168 | 164 | 165 | 1,404,000 | 1,650 |
| 2007-10-23 | 166 | 168 | 164 | 167 | 849,000 | 1,670 |
| 2007-10-22 | 163 | 166 | 161 | 165 | 661,000 | 1,650 |
| 2007-10-19 | 170 | 170 | 168 | 168 | 832,000 | 1,680 |
| 2007-10-18 | 169 | 172 | 168 | 172 | 1,024,000 | 1,720 |
| 2007-10-17 | 171 | 171 | 166 | 168 | 2,208,000 | 1,680 |
| 2007-10-16 | 172 | 173 | 170 | 170 | 1,218,000 | 1,700 |
| 2007-10-15 | 172 | 175 | 172 | 174 | 795,000 | 1,740 |
| 2007-10-12 | 172 | 172 | 170 | 170 | 951,000 | 1,700 |
| 2007-10-11 | 171 | 173 | 169 | 173 | 1,361,000 | 1,730 |
| 2007-10-10 | 172 | 175 | 170 | 170 | 3,206,000 | 1,700 |
| 2007-10-09 | 171 | 172 | 170 | 171 | 807,000 | 1,710 |
| 2007-10-05 | 170 | 171 | 169 | 169 | 931,000 | 1,690 |
| 2007-10-04 | 169 | 173 | 169 | 170 | 1,454,000 | 1,700 |
| 2007-10-03 | 168 | 172 | 168 | 172 | 2,447,000 | 1,720 |
| 2007-10-02 | 169 | 170 | 167 | 169 | 632,000 | 1,690 |
| 2007-10-01 | 167 | 170 | 166 | 167 | 1,064,000 | 1,670 |
| 2007-09-28 | 169 | 170 | 165 | 166 | 2,135,000 | 1,660 |
| 2007-09-27 | 168 | 172 | 167 | 171 | 3,065,000 | 1,710 |
| 2007-09-26 | 160 | 165 | 160 | 164 | 1,327,000 | 1,640 |
| 2007-09-25 | 159 | 160 | 157 | 159 | 694,000 | 1,590 |
| 2007-09-21 | 159 | 160 | 158 | 159 | 686,000 | 1,590 |
| 2007-09-20 | 162 | 162 | 159 | 159 | 526,000 | 1,590 |
| 2007-09-19 | 159 | 162 | 158 | 162 | 887,000 | 1,620 |
| 2007-09-18 | 159 | 160 | 156 | 156 | 1,039,000 | 1,560 |
| 2007-09-14 | 159 | 160 | 157 | 158 | 1,320,000 | 1,580 |
| 2007-09-13 | 159 | 160 | 158 | 158 | 864,000 | 1,580 |
| 2007-09-12 | 160 | 161 | 157 | 159 | 1,859,000 | 1,590 |
| 2007-09-11 | 158 | 160 | 157 | 158 | 1,099,000 | 1,580 |
| 2007-09-10 | 156 | 158 | 156 | 157 | 1,092,000 | 1,570 |
| 2007-09-07 | 159 | 160 | 158 | 159 | 931,000 | 1,590 |
| 2007-09-06 | 158 | 160 | 157 | 160 | 1,620,000 | 1,600 |
| 2007-09-05 | 161 | 164 | 159 | 160 | 2,750,000 | 1,600 |
| 2007-09-04 | 160 | 161 | 159 | 159 | 662,000 | 1,590 |
| 2007-09-03 | 160 | 161 | 158 | 161 | 944,000 | 1,610 |
| 2007-08-31 | 155 | 160 | 154 | 160 | 1,284,000 | 1,600 |
| 2007-08-30 | 157 | 157 | 153 | 155 | 843,000 | 1,550 |
| 2007-08-29 | 154 | 157 | 153 | 156 | 1,340,000 | 1,560 |
| 2007-08-28 | 156 | 157 | 155 | 157 | 839,000 | 1,570 |
| 2007-08-27 | 159 | 160 | 156 | 158 | 1,632,000 | 1,580 |
| 2007-08-24 | 160 | 162 | 158 | 158 | 1,487,000 | 1,580 |
| 2007-08-23 | 159 | 162 | 159 | 161 | 2,007,000 | 1,610 |
| 2007-08-22 | 156 | 159 | 156 | 157 | 1,210,000 | 1,570 |
| 2007-08-21 | 155 | 160 | 154 | 157 | 2,230,000 | 1,570 |
| 2007-08-20 | 160 | 160 | 154 | 154 | 2,530,000 | 1,540 |
| 2007-08-17 | 162 | 162 | 155 | 156 | 3,676,000 | 1,560 |
| 2007-08-16 | 158 | 163 | 157 | 160 | 4,375,000 | 1,600 |
| 2007-08-15 | 158 | 163 | 158 | 159 | 2,408,000 | 1,590 |
| 2007-08-14 | 166 | 168 | 160 | 163 | 4,001,000 | 1,630 |
| 2007-08-13 | 156 | 168 | 156 | 161 | 4,464,000 | 1,610 |
| 2007-08-10 | 160 | 160 | 152 | 153 | 3,522,000 | 1,530 |
| 2007-08-09 | 163 | 165 | 161 | 162 | 2,375,000 | 1,620 |
| 2007-08-08 | 167 | 167 | 162 | 162 | 1,640,000 | 1,620 |
| 2007-08-07 | 169 | 170 | 166 | 166 | 915,000 | 1,660 |
| 2007-08-06 | 165 | 168 | 165 | 167 | 764,000 | 1,670 |
| 2007-08-03 | 169 | 169 | 167 | 168 | 818,000 | 1,680 |
| 2007-08-02 | 168 | 169 | 165 | 168 | 1,234,000 | 1,680 |
| 2007-08-01 | 169 | 171 | 165 | 166 | 1,205,000 | 1,660 |
| 2007-07-31 | 173 | 173 | 169 | 171 | 928,000 | 1,710 |
| 2007-07-30 | 164 | 172 | 164 | 172 | 1,474,000 | 1,720 |
| 2007-07-27 | 163 | 167 | 163 | 167 | 1,816,000 | 1,670 |
| 2007-07-26 | 173 | 174 | 169 | 169 | 1,173,000 | 1,690 |
| 2007-07-25 | 172 | 174 | 172 | 172 | 1,016,000 | 1,720 |
| 2007-07-24 | 174 | 176 | 173 | 176 | 1,096,000 | 1,760 |
| 2007-07-23 | 176 | 176 | 174 | 174 | 1,223,000 | 1,740 |
| 2007-07-20 | 177 | 177 | 175 | 177 | 614,000 | 1,770 |
| 2007-07-19 | 176 | 177 | 174 | 177 | 856,000 | 1,770 |
| 2007-07-18 | 177 | 178 | 174 | 175 | 1,770,000 | 1,750 |
| 2007-07-17 | 178 | 178 | 176 | 178 | 1,490,000 | 1,780 |
| 2007-07-13 | 178 | 178 | 176 | 176 | 675,000 | 1,760 |
| 2007-07-12 | 178 | 179 | 176 | 177 | 1,079,000 | 1,770 |
| 2007-07-11 | 177 | 178 | 175 | 178 | 1,877,000 | 1,780 |
| 2007-07-10 | 179 | 179 | 177 | 179 | 963,000 | 1,790 |
| 2007-07-09 | 179 | 180 | 178 | 179 | 874,000 | 1,790 |
| 2007-07-06 | 179 | 180 | 177 | 177 | 910,000 | 1,770 |
| 2007-07-05 | 177 | 180 | 177 | 179 | 1,915,000 | 1,790 |
| 2007-07-04 | 179 | 179 | 177 | 177 | 564,000 | 1,770 |
| 2007-07-03 | 180 | 181 | 178 | 178 | 951,000 | 1,780 |
| 2007-07-02 | 177 | 180 | 177 | 178 | 1,133,000 | 1,780 |
| 2007-06-29 | 177 | 179 | 176 | 177 | 1,058,000 | 1,770 |
| 2007-06-28 | 176 | 177 | 175 | 176 | 1,277,000 | 1,760 |
| 2007-06-27 | 177 | 178 | 175 | 175 | 1,240,000 | 1,750 |
| 2007-06-26 | 179 | 179 | 177 | 178 | 1,065,000 | 1,780 |
| 2007-06-25 | 180 | 183 | 180 | 180 | 1,906,000 | 1,800 |
| 2007-06-22 | 183 | 183 | 180 | 181 | 1,615,000 | 1,810 |
| 2007-06-21 | 180 | 183 | 180 | 183 | 1,568,000 | 1,830 |
| 2007-06-20 | 182 | 184 | 179 | 181 | 2,750,000 | 1,810 |
| 2007-06-19 | 180 | 183 | 180 | 181 | 1,490,000 | 1,810 |
| 2007-06-18 | 183 | 185 | 180 | 182 | 4,677,000 | 1,820 |
| 2007-06-15 | 179 | 183 | 178 | 183 | 4,094,000 | 1,830 |
| 2007-06-14 | 178 | 179 | 177 | 177 | 1,867,000 | 1,770 |
| 2007-06-13 | 175 | 178 | 174 | 176 | 1,412,000 | 1,760 |
| 2007-06-12 | 178 | 179 | 174 | 178 | 2,336,000 | 1,780 |
| 2007-06-11 | 184 | 185 | 176 | 177 | 3,443,000 | 1,770 |
| 2007-06-08 | 181 | 183 | 180 | 181 | 3,102,000 | 1,810 |
| 2007-06-07 | 181 | 185 | 179 | 185 | 4,648,000 | 1,850 |
| 2007-06-06 | 177 | 189 | 177 | 183 | 11,211,000 | 1,830 |
| 2007-06-05 | 175 | 177 | 173 | 176 | 1,893,000 | 1,760 |
| 2007-06-04 | 177 | 178 | 174 | 175 | 2,465,000 | 1,750 |
| 2007-06-01 | 173 | 176 | 172 | 174 | 3,984,000 | 1,740 |
| 2007-05-31 | 171 | 174 | 171 | 173 | 2,841,000 | 1,730 |
| 2007-05-30 | 170 | 171 | 169 | 171 | 1,485,000 | 1,710 |
| 2007-05-29 | 171 | 171 | 169 | 171 | 989,000 | 1,710 |
| 2007-05-28 | 170 | 170 | 169 | 170 | 916,000 | 1,700 |
| 2007-05-25 | 167 | 169 | 166 | 169 | 1,678,000 | 1,690 |
| 2007-05-24 | 171 | 171 | 169 | 169 | 1,704,000 | 1,690 |
| 2007-05-23 | 173 | 174 | 171 | 173 | 2,698,000 | 1,730 |
| 2007-05-22 | 171 | 173 | 168 | 171 | 3,553,000 | 1,710 |
| 2007-05-21 | 170 | 172 | 167 | 171 | 4,691,000 | 1,710 |
| 2007-05-18 | 162 | 170 | 160 | 170 | 6,803,000 | 1,700 |
| 2007-05-17 | 161 | 165 | 161 | 163 | 1,866,000 | 1,630 |
| 2007-05-16 | 163 | 163 | 160 | 160 | 946,000 | 1,600 |
| 2007-05-15 | 166 | 166 | 163 | 163 | 780,000 | 1,630 |
| 2007-05-14 | 169 | 170 | 166 | 167 | 1,255,000 | 1,670 |
| 2007-05-11 | 168 | 169 | 166 | 167 | 1,379,000 | 1,670 |
| 2007-05-10 | 168 | 172 | 167 | 171 | 4,196,000 | 1,710 |
| 2007-05-09 | 166 | 168 | 166 | 167 | 1,254,000 | 1,670 |
| 2007-05-08 | 167 | 167 | 165 | 167 | 1,116,000 | 1,670 |
| 2007-05-07 | 164 | 166 | 164 | 165 | 1,826,000 | 1,650 |
| 2007-05-02 | 162 | 163 | 160 | 163 | 1,525,000 | 1,630 |
| 2007-05-01 | 161 | 164 | 160 | 161 | 3,245,000 | 1,610 |
| 2007-04-27 | 160 | 164 | 159 | 160 | 2,408,000 | 1,600 |
| 2007-04-26 | 161 | 163 | 160 | 163 | 1,832,000 | 1,630 |
| 2007-04-25 | 162 | 163 | 159 | 160 | 2,475,000 | 1,600 |
| 2007-04-24 | 163 | 164 | 162 | 163 | 1,436,000 | 1,630 |
| 2007-04-23 | 166 | 167 | 163 | 164 | 1,603,000 | 1,640 |
| 2007-04-20 | 166 | 167 | 165 | 165 | 2,061,000 | 1,650 |
| 2007-04-19 | 166 | 167 | 164 | 165 | 1,872,000 | 1,650 |
| 2007-04-18 | 165 | 168 | 165 | 167 | 1,706,000 | 1,670 |
| 2007-04-17 | 171 | 171 | 167 | 168 | 1,698,000 | 1,680 |
| 2007-04-16 | 171 | 174 | 168 | 170 | 3,183,000 | 1,700 |
| 2007-04-13 | 170 | 172 | 168 | 168 | 4,227,000 | 1,680 |
| 2007-04-12 | 166 | 169 | 165 | 168 | 3,668,000 | 1,680 |
| 2007-04-11 | 166 | 168 | 165 | 167 | 1,728,000 | 1,670 |
| 2007-04-10 | 166 | 168 | 165 | 167 | 1,635,000 | 1,670 |
| 2007-04-09 | 165 | 167 | 164 | 167 | 2,217,000 | 1,670 |
| 2007-04-06 | 165 | 166 | 163 | 165 | 772,000 | 1,650 |
| 2007-04-05 | 164 | 167 | 164 | 166 | 1,152,000 | 1,660 |
| 2007-04-04 | 164 | 166 | 164 | 165 | 1,276,000 | 1,650 |
| 2007-04-03 | 162 | 163 | 160 | 161 | 2,259,000 | 1,610 |
| 2007-04-02 | 166 | 167 | 162 | 163 | 1,936,000 | 1,630 |
| 2007-03-30 | 168 | 169 | 165 | 165 | 1,376,000 | 1,650 |
| 2007-03-29 | 165 | 167 | 163 | 167 | 1,649,000 | 1,670 |
| 2007-03-28 | 166 | 168 | 164 | 166 | 2,010,000 | 1,660 |
| 2007-03-27 | 169 | 169 | 166 | 166 | 1,864,000 | 1,660 |
| 2007-03-26 | 170 | 170 | 168 | 170 | 1,072,000 | 1,700 |
| 2007-03-23 | 171 | 171 | 167 | 169 | 1,712,000 | 1,690 |
| 2007-03-22 | 172 | 172 | 170 | 170 | 2,336,000 | 1,700 |
| 2007-03-20 | 169 | 170 | 167 | 169 | 2,039,000 | 1,690 |
| 2007-03-19 | 164 | 168 | 163 | 166 | 2,808,000 | 1,660 |
| 2007-03-16 | 170 | 170 | 165 | 165 | 3,488,000 | 1,650 |
| 2007-03-15 | 169 | 170 | 167 | 169 | 2,522,000 | 1,690 |
| 2007-03-14 | 169 | 170 | 165 | 166 | 3,870,000 | 1,660 |
| 2007-03-13 | 175 | 175 | 171 | 171 | 3,312,000 | 1,710 |
| 2007-03-12 | 174 | 176 | 172 | 176 | 4,391,000 | 1,760 |
| 2007-03-09 | 174 | 174 | 171 | 172 | 2,492,000 | 1,720 |
| 2007-03-08 | 170 | 174 | 168 | 173 | 2,934,000 | 1,730 |
| 2007-03-07 | 175 | 175 | 169 | 170 | 3,506,000 | 1,700 |
| 2007-03-06 | 166 | 172 | 166 | 171 | 3,416,000 | 1,710 |
| 2007-03-05 | 172 | 173 | 162 | 165 | 6,804,000 | 1,650 |
| 2007-03-02 | 178 | 178 | 176 | 176 | 2,567,000 | 1,760 |
| 2007-03-01 | 182 | 183 | 175 | 180 | 6,349,000 | 1,800 |
| 2007-02-28 | 165 | 178 | 164 | 178 | 6,598,000 | 1,780 |
| 2007-02-27 | 184 | 191 | 183 | 185 | 17,038,000 | 1,850 |
| 2007-02-26 | 178 | 182 | 177 | 181 | 9,300,000 | 1,810 |
| 2007-02-23 | 179 | 180 | 176 | 177 | 6,117,000 | 1,770 |
| 2007-02-22 | 176 | 179 | 175 | 179 | 7,215,000 | 1,790 |
| 2007-02-21 | 175 | 176 | 173 | 174 | 2,200,000 | 1,740 |
| 2007-02-20 | 175 | 176 | 173 | 174 | 2,278,000 | 1,740 |
| 2007-02-19 | 174 | 178 | 173 | 175 | 7,480,000 | 1,750 |
| 2007-02-16 | 173 | 175 | 171 | 174 | 3,607,000 | 1,740 |
| 2007-02-15 | 174 | 176 | 172 | 174 | 12,738,000 | 1,740 |
| 2007-02-14 | 170 | 170 | 166 | 168 | 3,336,000 | 1,680 |
| 2007-02-13 | 165 | 172 | 165 | 169 | 6,622,000 | 1,690 |
| 2007-02-09 | 164 | 166 | 163 | 165 | 1,634,000 | 1,650 |
| 2007-02-08 | 166 | 166 | 163 | 164 | 1,116,000 | 1,640 |
| 2007-02-07 | 165 | 167 | 164 | 164 | 1,464,000 | 1,640 |
| 2007-02-06 | 165 | 167 | 164 | 167 | 1,140,000 | 1,670 |
| 2007-02-05 | 166 | 166 | 163 | 164 | 1,387,000 | 1,640 |
| 2007-02-02 | 167 | 167 | 165 | 167 | 1,582,000 | 1,670 |
| 2007-02-01 | 164 | 167 | 163 | 167 | 1,483,000 | 1,670 |
| 2007-01-31 | 167 | 168 | 163 | 165 | 1,634,000 | 1,650 |
| 2007-01-30 | 168 | 169 | 166 | 168 | 1,542,000 | 1,680 |
| 2007-01-29 | 167 | 168 | 166 | 167 | 2,134,000 | 1,670 |
| 2007-01-26 | 164 | 167 | 164 | 167 | 2,134,000 | 1,670 |
| 2007-01-25 | 170 | 171 | 165 | 167 | 5,345,000 | 1,670 |
| 2007-01-24 | 168 | 169 | 166 | 168 | 3,892,000 | 1,680 |
| 2007-01-23 | 166 | 168 | 166 | 168 | 1,679,000 | 1,680 |
| 2007-01-22 | 167 | 170 | 167 | 167 | 4,710,000 | 1,670 |
| 2007-01-19 | 166 | 167 | 164 | 165 | 3,061,000 | 1,650 |
| 2007-01-18 | 166 | 167 | 164 | 165 | 3,395,000 | 1,650 |
| 2007-01-17 | 164 | 167 | 163 | 166 | 2,895,000 | 1,660 |
| 2007-01-16 | 164 | 165 | 162 | 164 | 1,976,000 | 1,640 |
| 2007-01-15 | 161 | 165 | 160 | 165 | 3,991,000 | 1,650 |
| 2007-01-12 | 159 | 161 | 158 | 160 | 2,369,000 | 1,600 |
| 2007-01-11 | 157 | 159 | 157 | 157 | 944,000 | 1,570 |
| 2007-01-10 | 158 | 158 | 155 | 156 | 2,153,000 | 1,560 |
| 2007-01-09 | 159 | 160 | 157 | 158 | 3,436,000 | 1,580 |
| 2007-01-05 | 161 | 163 | 158 | 158 | 2,327,000 | 1,580 |
| 2007-01-04 | 161 | 161 | 159 | 161 | 709,000 | 1,610 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1984-04-25]1株→1.05株
