5805 SWCC(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 58 | 60 | 57 | 58 | 1,052,000 | 580 |
| 2008-12-29 | 56 | 58 | 56 | 57 | 1,568,000 | 570 |
| 2008-12-26 | 53 | 56 | 53 | 55 | 1,321,000 | 550 |
| 2008-12-25 | 53 | 54 | 52 | 54 | 463,000 | 540 |
| 2008-12-24 | 54 | 54 | 52 | 54 | 2,059,000 | 540 |
| 2008-12-22 | 57 | 57 | 55 | 55 | 742,000 | 550 |
| 2008-12-19 | 57 | 58 | 55 | 56 | 1,721,000 | 560 |
| 2008-12-18 | 60 | 61 | 58 | 58 | 1,858,000 | 580 |
| 2008-12-17 | 62 | 63 | 58 | 61 | 2,033,000 | 610 |
| 2008-12-16 | 62 | 62 | 61 | 61 | 825,000 | 610 |
| 2008-12-15 | 62 | 64 | 61 | 63 | 1,500,000 | 630 |
| 2008-12-12 | 63 | 64 | 61 | 61 | 2,735,000 | 610 |
| 2008-12-11 | 63 | 64 | 62 | 64 | 1,197,000 | 640 |
| 2008-12-10 | 61 | 64 | 61 | 64 | 1,556,000 | 640 |
| 2008-12-09 | 64 | 65 | 60 | 61 | 1,484,000 | 610 |
| 2008-12-08 | 61 | 63 | 60 | 63 | 1,028,000 | 630 |
| 2008-12-05 | 64 | 64 | 60 | 60 | 1,584,000 | 600 |
| 2008-12-04 | 66 | 66 | 64 | 65 | 754,000 | 650 |
| 2008-12-03 | 68 | 69 | 66 | 67 | 904,000 | 670 |
| 2008-12-02 | 70 | 70 | 67 | 67 | 1,130,000 | 670 |
| 2008-12-01 | 72 | 73 | 71 | 72 | 392,000 | 720 |
| 2008-11-28 | 71 | 73 | 71 | 72 | 601,000 | 720 |
| 2008-11-27 | 74 | 75 | 71 | 72 | 422,000 | 720 |
| 2008-11-26 | 76 | 76 | 73 | 73 | 312,000 | 730 |
| 2008-11-25 | 78 | 79 | 74 | 77 | 674,000 | 770 |
| 2008-11-21 | 70 | 76 | 68 | 76 | 570,000 | 760 |
| 2008-11-20 | 74 | 74 | 72 | 72 | 599,000 | 720 |
| 2008-11-19 | 79 | 79 | 74 | 76 | 585,000 | 760 |
| 2008-11-18 | 77 | 79 | 76 | 79 | 681,000 | 790 |
| 2008-11-17 | 74 | 79 | 74 | 78 | 590,000 | 780 |
| 2008-11-14 | 81 | 81 | 74 | 74 | 792,000 | 740 |
| 2008-11-13 | 78 | 78 | 76 | 77 | 886,000 | 770 |
| 2008-11-12 | 82 | 82 | 80 | 81 | 577,000 | 810 |
| 2008-11-11 | 81 | 83 | 81 | 81 | 497,000 | 810 |
| 2008-11-10 | 84 | 86 | 81 | 83 | 1,201,000 | 830 |
| 2008-11-07 | 82 | 85 | 80 | 82 | 1,401,000 | 820 |
| 2008-11-06 | 88 | 90 | 87 | 87 | 809,000 | 870 |
| 2008-11-05 | 90 | 94 | 89 | 92 | 2,469,000 | 920 |
| 2008-11-04 | 85 | 88 | 85 | 87 | 1,040,000 | 870 |
| 2008-10-31 | 84 | 86 | 83 | 85 | 1,015,000 | 850 |
| 2008-10-30 | 81 | 87 | 80 | 87 | 1,150,000 | 870 |
| 2008-10-29 | 85 | 87 | 75 | 82 | 1,547,000 | 820 |
| 2008-10-28 | 71 | 80 | 69 | 80 | 1,651,000 | 800 |
| 2008-10-27 | 74 | 77 | 71 | 72 | 1,054,000 | 720 |
| 2008-10-24 | 85 | 85 | 77 | 78 | 1,311,000 | 780 |
| 2008-10-23 | 83 | 85 | 81 | 85 | 971,000 | 850 |
| 2008-10-22 | 88 | 90 | 86 | 86 | 699,000 | 860 |
| 2008-10-21 | 92 | 93 | 89 | 91 | 1,324,000 | 910 |
| 2008-10-20 | 88 | 90 | 85 | 90 | 543,000 | 900 |
| 2008-10-17 | 87 | 87 | 83 | 84 | 812,000 | 840 |
| 2008-10-16 | 80 | 84 | 78 | 83 | 1,496,000 | 830 |
| 2008-10-15 | 85 | 90 | 84 | 89 | 1,264,000 | 890 |
| 2008-10-14 | 90 | 91 | 84 | 90 | 1,808,000 | 900 |
| 2008-10-10 | 70 | 74 | 68 | 72 | 1,927,000 | 720 |
| 2008-10-09 | 73 | 78 | 71 | 75 | 2,889,000 | 750 |
| 2008-10-08 | 77 | 79 | 67 | 72 | 6,130,000 | 720 |
| 2008-10-07 | 79 | 84 | 76 | 80 | 6,519,000 | 800 |
| 2008-10-06 | 95 | 96 | 86 | 89 | 1,728,000 | 890 |
| 2008-10-03 | 100 | 102 | 96 | 97 | 2,016,000 | 970 |
| 2008-10-02 | 109 | 109 | 98 | 99 | 2,215,000 | 990 |
| 2008-10-01 | 117 | 117 | 109 | 109 | 1,572,000 | 1,090 |
| 2008-09-30 | 112 | 116 | 110 | 116 | 2,697,000 | 1,160 |
| 2008-09-29 | 126 | 128 | 122 | 122 | 550,000 | 1,220 |
| 2008-09-26 | 131 | 131 | 126 | 127 | 760,000 | 1,270 |
| 2008-09-25 | 133 | 133 | 131 | 131 | 272,000 | 1,310 |
| 2008-09-24 | 132 | 133 | 131 | 133 | 352,000 | 1,330 |
| 2008-09-22 | 138 | 138 | 132 | 133 | 876,000 | 1,330 |
| 2008-09-19 | 137 | 138 | 131 | 136 | 1,313,000 | 1,360 |
| 2008-09-18 | 130 | 138 | 129 | 137 | 618,000 | 1,370 |
| 2008-09-17 | 130 | 136 | 130 | 135 | 943,000 | 1,350 |
| 2008-09-16 | 125 | 130 | 124 | 130 | 1,168,000 | 1,300 |
| 2008-09-12 | 134 | 135 | 134 | 135 | 474,000 | 1,350 |
| 2008-09-11 | 136 | 138 | 133 | 133 | 374,000 | 1,330 |
| 2008-09-10 | 134 | 139 | 133 | 139 | 481,000 | 1,390 |
| 2008-09-09 | 141 | 141 | 135 | 137 | 355,000 | 1,370 |
| 2008-09-08 | 137 | 142 | 137 | 142 | 694,000 | 1,420 |
| 2008-09-05 | 128 | 137 | 128 | 135 | 1,263,000 | 1,350 |
| 2008-09-04 | 141 | 141 | 136 | 136 | 964,000 | 1,360 |
| 2008-09-03 | 142 | 143 | 141 | 142 | 363,000 | 1,420 |
| 2008-09-02 | 144 | 145 | 142 | 142 | 783,000 | 1,420 |
| 2008-09-01 | 143 | 144 | 142 | 144 | 825,000 | 1,440 |
| 2008-08-29 | 145 | 146 | 144 | 146 | 1,087,000 | 1,460 |
| 2008-08-28 | 144 | 145 | 143 | 144 | 841,000 | 1,440 |
| 2008-08-27 | 147 | 148 | 144 | 145 | 489,000 | 1,450 |
| 2008-08-26 | 146 | 148 | 145 | 148 | 403,000 | 1,480 |
| 2008-08-25 | 149 | 150 | 147 | 149 | 339,000 | 1,490 |
| 2008-08-22 | 149 | 149 | 145 | 148 | 671,000 | 1,480 |
| 2008-08-21 | 150 | 150 | 148 | 149 | 370,000 | 1,490 |
| 2008-08-20 | 147 | 151 | 147 | 151 | 290,000 | 1,510 |
| 2008-08-19 | 149 | 151 | 147 | 149 | 415,000 | 1,490 |
| 2008-08-18 | 149 | 153 | 149 | 151 | 507,000 | 1,510 |
| 2008-08-15 | 146 | 150 | 146 | 150 | 785,000 | 1,500 |
| 2008-08-14 | 146 | 149 | 146 | 147 | 524,000 | 1,470 |
| 2008-08-13 | 150 | 150 | 148 | 148 | 628,000 | 1,480 |
| 2008-08-12 | 153 | 154 | 150 | 151 | 621,000 | 1,510 |
| 2008-08-11 | 151 | 155 | 151 | 155 | 923,000 | 1,550 |
| 2008-08-08 | 145 | 150 | 145 | 150 | 611,000 | 1,500 |
| 2008-08-07 | 150 | 151 | 147 | 148 | 709,000 | 1,480 |
| 2008-08-06 | 146 | 150 | 145 | 148 | 999,000 | 1,480 |
| 2008-08-05 | 141 | 146 | 141 | 143 | 1,266,000 | 1,430 |
| 2008-08-04 | 150 | 151 | 142 | 143 | 1,407,000 | 1,430 |
| 2008-08-01 | 154 | 154 | 150 | 150 | 1,003,000 | 1,500 |
| 2008-07-31 | 154 | 155 | 152 | 155 | 607,000 | 1,550 |
| 2008-07-30 | 153 | 154 | 152 | 153 | 788,000 | 1,530 |
| 2008-07-29 | 153 | 154 | 151 | 151 | 724,000 | 1,510 |
| 2008-07-28 | 155 | 156 | 152 | 155 | 1,018,000 | 1,550 |
| 2008-07-25 | 150 | 153 | 150 | 152 | 1,030,000 | 1,520 |
| 2008-07-24 | 151 | 154 | 151 | 154 | 1,280,000 | 1,540 |
| 2008-07-23 | 151 | 154 | 149 | 151 | 1,377,000 | 1,510 |
| 2008-07-22 | 149 | 150 | 146 | 150 | 739,000 | 1,500 |
| 2008-07-18 | 150 | 152 | 147 | 148 | 1,147,000 | 1,480 |
| 2008-07-17 | 149 | 149 | 147 | 149 | 826,000 | 1,490 |
| 2008-07-16 | 146 | 147 | 144 | 146 | 885,000 | 1,460 |
| 2008-07-15 | 147 | 151 | 147 | 148 | 1,276,000 | 1,480 |
| 2008-07-14 | 148 | 151 | 147 | 149 | 902,000 | 1,490 |
| 2008-07-11 | 151 | 152 | 148 | 150 | 1,369,000 | 1,500 |
| 2008-07-10 | 144 | 151 | 144 | 150 | 2,396,000 | 1,500 |
| 2008-07-09 | 149 | 151 | 143 | 144 | 1,688,000 | 1,440 |
| 2008-07-08 | 152 | 153 | 147 | 147 | 1,337,000 | 1,470 |
| 2008-07-07 | 152 | 153 | 151 | 152 | 948,000 | 1,520 |
| 2008-07-04 | 152 | 153 | 151 | 153 | 479,000 | 1,530 |
| 2008-07-03 | 150 | 153 | 147 | 151 | 1,540,000 | 1,510 |
| 2008-07-02 | 155 | 156 | 152 | 153 | 1,367,000 | 1,530 |
| 2008-07-01 | 156 | 157 | 155 | 155 | 1,202,000 | 1,550 |
| 2008-06-30 | 158 | 159 | 155 | 155 | 1,028,000 | 1,550 |
| 2008-06-27 | 157 | 159 | 157 | 159 | 1,626,000 | 1,590 |
| 2008-06-26 | 165 | 165 | 160 | 160 | 1,166,000 | 1,600 |
| 2008-06-25 | 165 | 166 | 160 | 166 | 2,108,000 | 1,660 |
| 2008-06-24 | 163 | 165 | 161 | 164 | 2,459,000 | 1,640 |
| 2008-06-23 | 159 | 164 | 157 | 162 | 1,643,000 | 1,620 |
| 2008-06-20 | 163 | 166 | 159 | 162 | 4,136,000 | 1,620 |
| 2008-06-19 | 165 | 174 | 164 | 168 | 17,855,000 | 1,680 |
| 2008-06-18 | 160 | 168 | 160 | 165 | 5,968,000 | 1,650 |
| 2008-06-17 | 160 | 161 | 157 | 160 | 1,279,000 | 1,600 |
| 2008-06-16 | 160 | 161 | 159 | 159 | 665,000 | 1,590 |
| 2008-06-13 | 162 | 162 | 158 | 159 | 2,012,000 | 1,590 |
| 2008-06-12 | 158 | 160 | 157 | 159 | 1,822,000 | 1,590 |
| 2008-06-11 | 161 | 161 | 156 | 161 | 1,338,000 | 1,610 |
| 2008-06-10 | 162 | 165 | 158 | 159 | 1,691,000 | 1,590 |
| 2008-06-09 | 156 | 161 | 156 | 158 | 1,150,000 | 1,580 |
| 2008-06-06 | 168 | 168 | 159 | 160 | 3,579,000 | 1,600 |
| 2008-06-05 | 163 | 169 | 162 | 168 | 5,300,000 | 1,680 |
| 2008-06-04 | 154 | 162 | 154 | 161 | 2,759,000 | 1,610 |
| 2008-06-03 | 156 | 157 | 153 | 154 | 1,040,000 | 1,540 |
| 2008-06-02 | 155 | 158 | 154 | 156 | 945,000 | 1,560 |
| 2008-05-30 | 153 | 155 | 152 | 154 | 844,000 | 1,540 |
| 2008-05-29 | 151 | 152 | 150 | 151 | 802,000 | 1,510 |
| 2008-05-28 | 152 | 153 | 148 | 148 | 1,377,000 | 1,480 |
| 2008-05-27 | 152 | 152 | 150 | 152 | 586,000 | 1,520 |
| 2008-05-26 | 154 | 155 | 150 | 150 | 1,179,000 | 1,500 |
| 2008-05-23 | 156 | 157 | 154 | 154 | 1,008,000 | 1,540 |
| 2008-05-22 | 153 | 157 | 153 | 156 | 1,373,000 | 1,560 |
| 2008-05-21 | 157 | 158 | 155 | 156 | 1,323,000 | 1,560 |
| 2008-05-20 | 161 | 162 | 158 | 160 | 2,709,000 | 1,600 |
| 2008-05-19 | 157 | 162 | 156 | 160 | 3,993,000 | 1,600 |
| 2008-05-16 | 166 | 169 | 164 | 167 | 4,048,000 | 1,670 |
| 2008-05-15 | 165 | 167 | 163 | 165 | 3,171,000 | 1,650 |
| 2008-05-14 | 163 | 167 | 163 | 165 | 2,125,000 | 1,650 |
| 2008-05-13 | 163 | 165 | 162 | 164 | 1,020,000 | 1,640 |
| 2008-05-12 | 163 | 163 | 161 | 163 | 1,193,000 | 1,630 |
| 2008-05-09 | 164 | 167 | 163 | 165 | 3,053,000 | 1,650 |
| 2008-05-08 | 161 | 165 | 160 | 164 | 2,986,000 | 1,640 |
| 2008-05-07 | 163 | 164 | 160 | 161 | 1,229,000 | 1,610 |
| 2008-05-02 | 163 | 164 | 160 | 162 | 2,368,000 | 1,620 |
| 2008-05-01 | 157 | 162 | 157 | 162 | 7,136,000 | 1,620 |
| 2008-04-30 | 154 | 157 | 154 | 155 | 1,636,000 | 1,550 |
| 2008-04-28 | 153 | 156 | 153 | 155 | 1,803,000 | 1,550 |
| 2008-04-25 | 151 | 153 | 151 | 152 | 859,000 | 1,520 |
| 2008-04-24 | 153 | 153 | 151 | 151 | 641,000 | 1,510 |
| 2008-04-23 | 151 | 154 | 151 | 153 | 947,000 | 1,530 |
| 2008-04-22 | 152 | 153 | 151 | 152 | 492,000 | 1,520 |
| 2008-04-21 | 154 | 155 | 151 | 153 | 1,009,000 | 1,530 |
| 2008-04-18 | 154 | 154 | 151 | 153 | 846,000 | 1,530 |
| 2008-04-17 | 155 | 155 | 153 | 154 | 1,154,000 | 1,540 |
| 2008-04-16 | 153 | 156 | 152 | 154 | 1,481,000 | 1,540 |
| 2008-04-15 | 151 | 153 | 151 | 153 | 487,000 | 1,530 |
| 2008-04-14 | 151 | 153 | 150 | 151 | 466,000 | 1,510 |
| 2008-04-11 | 153 | 155 | 152 | 155 | 759,000 | 1,550 |
| 2008-04-10 | 153 | 154 | 151 | 151 | 767,000 | 1,510 |
| 2008-04-09 | 154 | 157 | 152 | 153 | 1,984,000 | 1,530 |
| 2008-04-08 | 156 | 157 | 153 | 154 | 1,236,000 | 1,540 |
| 2008-04-07 | 149 | 156 | 149 | 156 | 2,948,000 | 1,560 |
| 2008-04-04 | 150 | 152 | 149 | 151 | 1,199,000 | 1,510 |
| 2008-04-03 | 150 | 152 | 148 | 152 | 914,000 | 1,520 |
| 2008-04-02 | 152 | 153 | 150 | 152 | 964,000 | 1,520 |
| 2008-04-01 | 150 | 152 | 147 | 149 | 1,367,000 | 1,490 |
| 2008-03-31 | 150 | 154 | 149 | 151 | 1,689,000 | 1,510 |
| 2008-03-28 | 148 | 152 | 146 | 151 | 1,664,000 | 1,510 |
| 2008-03-27 | 145 | 148 | 144 | 147 | 675,000 | 1,470 |
| 2008-03-26 | 143 | 147 | 143 | 147 | 597,000 | 1,470 |
| 2008-03-25 | 148 | 149 | 145 | 147 | 1,047,000 | 1,470 |
| 2008-03-24 | 143 | 147 | 142 | 146 | 1,020,000 | 1,460 |
| 2008-03-21 | 142 | 144 | 139 | 143 | 1,345,000 | 1,430 |
| 2008-03-19 | 140 | 142 | 137 | 140 | 1,478,000 | 1,400 |
| 2008-03-18 | 137 | 138 | 134 | 136 | 1,353,000 | 1,360 |
| 2008-03-17 | 137 | 139 | 134 | 139 | 1,697,000 | 1,390 |
| 2008-03-14 | 144 | 145 | 140 | 140 | 1,356,000 | 1,400 |
| 2008-03-13 | 145 | 146 | 143 | 144 | 906,000 | 1,440 |
| 2008-03-12 | 150 | 151 | 147 | 148 | 1,231,000 | 1,480 |
| 2008-03-11 | 139 | 146 | 137 | 146 | 2,528,000 | 1,460 |
| 2008-03-10 | 146 | 148 | 142 | 142 | 2,230,000 | 1,420 |
| 2008-03-07 | 150 | 151 | 148 | 149 | 1,982,000 | 1,490 |
| 2008-03-06 | 151 | 155 | 151 | 154 | 1,117,000 | 1,540 |
| 2008-03-05 | 152 | 154 | 150 | 150 | 1,201,000 | 1,500 |
| 2008-03-04 | 151 | 153 | 150 | 152 | 1,954,000 | 1,520 |
| 2008-03-03 | 148 | 152 | 148 | 149 | 1,918,000 | 1,490 |
| 2008-02-29 | 153 | 155 | 152 | 153 | 1,759,000 | 1,530 |
| 2008-02-28 | 154 | 158 | 153 | 155 | 1,878,000 | 1,550 |
| 2008-02-27 | 155 | 156 | 153 | 153 | 1,339,000 | 1,530 |
| 2008-02-26 | 156 | 157 | 153 | 154 | 1,605,000 | 1,540 |
| 2008-02-25 | 154 | 157 | 154 | 155 | 2,061,000 | 1,550 |
| 2008-02-22 | 152 | 153 | 150 | 152 | 1,696,000 | 1,520 |
| 2008-02-21 | 152 | 155 | 150 | 155 | 3,534,000 | 1,550 |
| 2008-02-20 | 156 | 158 | 151 | 151 | 2,576,000 | 1,510 |
| 2008-02-19 | 154 | 157 | 152 | 155 | 5,481,000 | 1,550 |
| 2008-02-18 | 151 | 154 | 149 | 153 | 5,068,000 | 1,530 |
| 2008-02-15 | 145 | 151 | 143 | 150 | 5,884,000 | 1,500 |
| 2008-02-14 | 143 | 148 | 141 | 147 | 8,735,000 | 1,470 |
| 2008-02-13 | 165 | 167 | 136 | 138 | 11,206,000 | 1,380 |
| 2008-02-12 | 165 | 165 | 160 | 162 | 3,460,000 | 1,620 |
| 2008-02-08 | 165 | 168 | 164 | 165 | 2,675,000 | 1,650 |
| 2008-02-07 | 167 | 170 | 161 | 167 | 5,411,000 | 1,670 |
| 2008-02-06 | 172 | 175 | 167 | 169 | 8,151,000 | 1,690 |
| 2008-02-05 | 169 | 178 | 167 | 177 | 6,771,000 | 1,770 |
| 2008-02-04 | 171 | 172 | 169 | 170 | 4,123,000 | 1,700 |
| 2008-02-01 | 162 | 169 | 161 | 169 | 7,123,000 | 1,690 |
| 2008-01-31 | 159 | 162 | 157 | 161 | 1,746,000 | 1,610 |
| 2008-01-30 | 163 | 164 | 160 | 162 | 3,531,000 | 1,620 |
| 2008-01-29 | 161 | 164 | 160 | 163 | 4,357,000 | 1,630 |
| 2008-01-28 | 160 | 162 | 156 | 158 | 2,198,000 | 1,580 |
| 2008-01-25 | 161 | 162 | 159 | 162 | 2,655,000 | 1,620 |
| 2008-01-24 | 155 | 159 | 155 | 158 | 3,107,000 | 1,580 |
| 2008-01-23 | 153 | 157 | 147 | 151 | 3,996,000 | 1,510 |
| 2008-01-22 | 151 | 154 | 145 | 146 | 5,123,000 | 1,460 |
| 2008-01-21 | 161 | 164 | 159 | 159 | 4,015,000 | 1,590 |
| 2008-01-18 | 152 | 166 | 151 | 166 | 5,891,000 | 1,660 |
| 2008-01-17 | 153 | 158 | 152 | 157 | 6,191,000 | 1,570 |
| 2008-01-16 | 148 | 155 | 147 | 150 | 5,959,000 | 1,500 |
| 2008-01-15 | 167 | 169 | 155 | 156 | 6,017,000 | 1,560 |
| 2008-01-11 | 173 | 173 | 165 | 167 | 6,317,000 | 1,670 |
| 2008-01-10 | 174 | 179 | 170 | 171 | 12,517,000 | 1,710 |
| 2008-01-09 | 166 | 176 | 166 | 176 | 12,490,000 | 1,760 |
| 2008-01-08 | 170 | 174 | 167 | 169 | 11,337,000 | 1,690 |
| 2008-01-07 | 160 | 172 | 158 | 170 | 8,290,000 | 1,700 |
| 2008-01-04 | 164 | 165 | 160 | 163 | 2,409,000 | 1,630 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1984-04-25]1株→1.05株
