5805 SWCC(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 81 | 82 | 80 | 80 | 486,000 | 800 |
| 2009-12-29 | 83 | 83 | 81 | 81 | 473,000 | 810 |
| 2009-12-28 | 80 | 83 | 79 | 82 | 940,000 | 820 |
| 2009-12-25 | 81 | 81 | 79 | 79 | 364,000 | 790 |
| 2009-12-24 | 80 | 81 | 79 | 80 | 1,239,000 | 800 |
| 2009-12-22 | 79 | 80 | 77 | 78 | 998,000 | 780 |
| 2009-12-21 | 80 | 80 | 79 | 79 | 471,000 | 790 |
| 2009-12-18 | 79 | 80 | 78 | 80 | 869,000 | 800 |
| 2009-12-17 | 82 | 84 | 79 | 81 | 1,081,000 | 810 |
| 2009-12-16 | 82 | 83 | 81 | 82 | 337,000 | 820 |
| 2009-12-15 | 82 | 83 | 81 | 83 | 470,000 | 830 |
| 2009-12-14 | 83 | 84 | 82 | 82 | 357,000 | 820 |
| 2009-12-11 | 82 | 83 | 81 | 83 | 1,171,000 | 830 |
| 2009-12-10 | 80 | 83 | 80 | 82 | 1,178,000 | 820 |
| 2009-12-09 | 82 | 83 | 80 | 81 | 1,164,000 | 810 |
| 2009-12-08 | 84 | 87 | 84 | 85 | 909,000 | 850 |
| 2009-12-07 | 88 | 89 | 86 | 87 | 826,000 | 870 |
| 2009-12-04 | 85 | 87 | 84 | 85 | 1,858,000 | 850 |
| 2009-12-03 | 77 | 85 | 77 | 85 | 2,899,000 | 850 |
| 2009-12-02 | 72 | 78 | 71 | 77 | 1,525,000 | 770 |
| 2009-12-01 | 69 | 75 | 69 | 75 | 1,389,000 | 750 |
| 2009-11-30 | 69 | 71 | 69 | 70 | 719,000 | 700 |
| 2009-11-27 | 69 | 70 | 67 | 68 | 709,000 | 680 |
| 2009-11-26 | 71 | 72 | 70 | 72 | 678,000 | 720 |
| 2009-11-25 | 73 | 74 | 70 | 72 | 682,000 | 720 |
| 2009-11-24 | 75 | 75 | 73 | 73 | 475,000 | 730 |
| 2009-11-20 | 68 | 74 | 68 | 74 | 933,000 | 740 |
| 2009-11-19 | 69 | 71 | 68 | 71 | 717,000 | 710 |
| 2009-11-18 | 73 | 75 | 67 | 69 | 1,859,000 | 690 |
| 2009-11-17 | 78 | 79 | 73 | 73 | 825,000 | 730 |
| 2009-11-16 | 80 | 83 | 77 | 78 | 921,000 | 780 |
| 2009-11-13 | 76 | 83 | 76 | 82 | 1,726,000 | 820 |
| 2009-11-12 | 79 | 79 | 76 | 76 | 1,248,000 | 760 |
| 2009-11-11 | 82 | 82 | 78 | 80 | 1,313,000 | 800 |
| 2009-11-10 | 84 | 84 | 82 | 82 | 968,000 | 820 |
| 2009-11-09 | 84 | 85 | 83 | 84 | 356,000 | 840 |
| 2009-11-06 | 85 | 85 | 84 | 84 | 300,000 | 840 |
| 2009-11-05 | 85 | 86 | 83 | 83 | 515,000 | 830 |
| 2009-11-04 | 86 | 87 | 85 | 85 | 648,000 | 850 |
| 2009-11-02 | 84 | 85 | 82 | 85 | 1,278,000 | 850 |
| 2009-10-30 | 89 | 90 | 86 | 87 | 855,000 | 870 |
| 2009-10-29 | 86 | 88 | 85 | 87 | 1,028,000 | 870 |
| 2009-10-28 | 93 | 94 | 88 | 88 | 1,393,000 | 880 |
| 2009-10-27 | 94 | 94 | 91 | 93 | 769,000 | 930 |
| 2009-10-26 | 93 | 94 | 91 | 94 | 833,000 | 940 |
| 2009-10-23 | 90 | 93 | 90 | 92 | 925,000 | 920 |
| 2009-10-22 | 90 | 90 | 89 | 90 | 369,000 | 900 |
| 2009-10-21 | 89 | 91 | 89 | 90 | 550,000 | 900 |
| 2009-10-20 | 91 | 92 | 90 | 90 | 758,000 | 900 |
| 2009-10-19 | 88 | 90 | 87 | 90 | 1,379,000 | 900 |
| 2009-10-16 | 94 | 94 | 91 | 91 | 632,000 | 910 |
| 2009-10-15 | 94 | 94 | 92 | 94 | 673,000 | 940 |
| 2009-10-14 | 95 | 95 | 91 | 92 | 975,000 | 920 |
| 2009-10-13 | 96 | 98 | 95 | 96 | 993,000 | 960 |
| 2009-10-09 | 94 | 95 | 93 | 95 | 688,000 | 950 |
| 2009-10-08 | 95 | 96 | 93 | 93 | 1,072,000 | 930 |
| 2009-10-07 | 89 | 95 | 87 | 95 | 1,824,000 | 950 |
| 2009-10-06 | 84 | 88 | 84 | 88 | 1,137,000 | 880 |
| 2009-10-05 | 86 | 87 | 82 | 84 | 1,600,000 | 840 |
| 2009-10-02 | 87 | 87 | 85 | 86 | 2,565,000 | 860 |
| 2009-10-01 | 93 | 94 | 90 | 91 | 1,427,000 | 910 |
| 2009-09-30 | 95 | 95 | 93 | 94 | 558,000 | 940 |
| 2009-09-29 | 95 | 95 | 94 | 95 | 764,000 | 950 |
| 2009-09-28 | 97 | 97 | 90 | 93 | 2,597,000 | 930 |
| 2009-09-25 | 102 | 102 | 99 | 99 | 974,000 | 990 |
| 2009-09-24 | 104 | 104 | 101 | 102 | 914,000 | 1,020 |
| 2009-09-18 | 105 | 105 | 102 | 104 | 1,480,000 | 1,040 |
| 2009-09-17 | 109 | 109 | 103 | 106 | 3,076,000 | 1,060 |
| 2009-09-16 | 100 | 108 | 99 | 107 | 5,049,000 | 1,070 |
| 2009-09-15 | 99 | 101 | 98 | 100 | 1,216,000 | 1,000 |
| 2009-09-14 | 102 | 102 | 98 | 99 | 1,176,000 | 990 |
| 2009-09-11 | 105 | 106 | 101 | 103 | 1,686,000 | 1,030 |
| 2009-09-10 | 102 | 106 | 102 | 106 | 1,833,000 | 1,060 |
| 2009-09-09 | 103 | 104 | 100 | 102 | 816,000 | 1,020 |
| 2009-09-08 | 103 | 104 | 102 | 104 | 1,231,000 | 1,040 |
| 2009-09-07 | 101 | 102 | 98 | 102 | 1,209,000 | 1,020 |
| 2009-09-04 | 101 | 102 | 98 | 99 | 2,296,000 | 990 |
| 2009-09-03 | 104 | 104 | 101 | 101 | 2,714,000 | 1,010 |
| 2009-09-02 | 106 | 106 | 105 | 105 | 1,214,000 | 1,050 |
| 2009-09-01 | 107 | 110 | 106 | 108 | 1,769,000 | 1,080 |
| 2009-08-31 | 110 | 112 | 108 | 108 | 2,027,000 | 1,080 |
| 2009-08-28 | 110 | 111 | 109 | 110 | 1,231,000 | 1,100 |
| 2009-08-27 | 111 | 112 | 109 | 110 | 2,018,000 | 1,100 |
| 2009-08-26 | 111 | 113 | 110 | 113 | 1,821,000 | 1,130 |
| 2009-08-25 | 111 | 112 | 109 | 111 | 1,004,000 | 1,110 |
| 2009-08-24 | 111 | 112 | 110 | 111 | 881,000 | 1,110 |
| 2009-08-21 | 112 | 112 | 108 | 110 | 1,251,000 | 1,100 |
| 2009-08-20 | 110 | 112 | 109 | 112 | 1,067,000 | 1,120 |
| 2009-08-19 | 112 | 113 | 109 | 110 | 1,390,000 | 1,100 |
| 2009-08-18 | 108 | 112 | 108 | 112 | 1,425,000 | 1,120 |
| 2009-08-17 | 113 | 114 | 111 | 111 | 1,565,000 | 1,110 |
| 2009-08-14 | 112 | 115 | 112 | 115 | 1,562,000 | 1,150 |
| 2009-08-13 | 114 | 115 | 111 | 112 | 3,666,000 | 1,120 |
| 2009-08-12 | 117 | 117 | 114 | 115 | 1,716,000 | 1,150 |
| 2009-08-11 | 116 | 119 | 115 | 118 | 2,478,000 | 1,180 |
| 2009-08-10 | 115 | 119 | 115 | 117 | 2,746,000 | 1,170 |
| 2009-08-07 | 114 | 116 | 112 | 113 | 859,000 | 1,130 |
| 2009-08-06 | 113 | 116 | 112 | 115 | 1,430,000 | 1,150 |
| 2009-08-05 | 118 | 118 | 110 | 112 | 1,853,000 | 1,120 |
| 2009-08-04 | 119 | 121 | 115 | 117 | 6,575,000 | 1,170 |
| 2009-08-03 | 113 | 116 | 111 | 115 | 3,308,000 | 1,150 |
| 2009-07-31 | 114 | 114 | 111 | 111 | 1,583,000 | 1,110 |
| 2009-07-30 | 114 | 115 | 109 | 112 | 3,251,000 | 1,120 |
| 2009-07-29 | 114 | 116 | 112 | 115 | 2,323,000 | 1,150 |
| 2009-07-28 | 117 | 118 | 113 | 116 | 2,898,000 | 1,160 |
| 2009-07-27 | 118 | 121 | 116 | 118 | 3,928,000 | 1,180 |
| 2009-07-24 | 123 | 124 | 115 | 116 | 6,553,000 | 1,160 |
| 2009-07-23 | 109 | 119 | 109 | 118 | 8,955,000 | 1,180 |
| 2009-07-22 | 109 | 110 | 107 | 109 | 1,552,000 | 1,090 |
| 2009-07-21 | 107 | 110 | 105 | 109 | 2,942,000 | 1,090 |
| 2009-07-17 | 105 | 105 | 101 | 105 | 1,271,000 | 1,050 |
| 2009-07-16 | 109 | 110 | 103 | 104 | 2,703,000 | 1,040 |
| 2009-07-15 | 105 | 107 | 103 | 104 | 2,491,000 | 1,040 |
| 2009-07-14 | 101 | 105 | 100 | 103 | 3,423,000 | 1,030 |
| 2009-07-13 | 107 | 109 | 96 | 96 | 4,546,000 | 960 |
| 2009-07-10 | 113 | 116 | 105 | 109 | 6,706,000 | 1,090 |
| 2009-07-09 | 108 | 119 | 108 | 115 | 4,980,000 | 1,150 |
| 2009-07-08 | 112 | 112 | 107 | 110 | 6,755,000 | 1,100 |
| 2009-07-07 | 127 | 127 | 114 | 115 | 9,502,000 | 1,150 |
| 2009-07-06 | 130 | 130 | 126 | 128 | 3,663,000 | 1,280 |
| 2009-07-03 | 124 | 131 | 123 | 130 | 6,519,000 | 1,300 |
| 2009-07-02 | 129 | 133 | 125 | 128 | 16,241,000 | 1,280 |
| 2009-07-01 | 115 | 128 | 115 | 127 | 16,785,000 | 1,270 |
| 2009-06-30 | 114 | 115 | 112 | 115 | 4,556,000 | 1,150 |
| 2009-06-29 | 112 | 117 | 111 | 111 | 10,672,000 | 1,110 |
| 2009-06-26 | 111 | 112 | 108 | 109 | 7,569,000 | 1,090 |
| 2009-06-25 | 111 | 111 | 107 | 109 | 4,152,000 | 1,090 |
| 2009-06-24 | 105 | 111 | 102 | 110 | 7,023,000 | 1,100 |
| 2009-06-23 | 101 | 105 | 101 | 104 | 1,580,000 | 1,040 |
| 2009-06-22 | 106 | 107 | 101 | 105 | 2,808,000 | 1,050 |
| 2009-06-19 | 110 | 111 | 102 | 105 | 4,125,000 | 1,050 |
| 2009-06-18 | 108 | 113 | 106 | 109 | 5,471,000 | 1,090 |
| 2009-06-17 | 100 | 109 | 100 | 108 | 4,908,000 | 1,080 |
| 2009-06-16 | 104 | 107 | 101 | 102 | 4,577,000 | 1,020 |
| 2009-06-15 | 101 | 108 | 101 | 108 | 5,308,000 | 1,080 |
| 2009-06-12 | 99 | 105 | 98 | 100 | 7,384,000 | 1,000 |
| 2009-06-11 | 98 | 99 | 96 | 99 | 4,399,000 | 990 |
| 2009-06-10 | 99 | 100 | 96 | 96 | 9,026,000 | 960 |
| 2009-06-09 | 92 | 93 | 90 | 91 | 3,128,000 | 910 |
| 2009-06-08 | 88 | 94 | 87 | 93 | 7,105,000 | 930 |
| 2009-06-05 | 87 | 88 | 85 | 86 | 5,014,000 | 860 |
| 2009-06-04 | 83 | 87 | 82 | 87 | 5,036,000 | 870 |
| 2009-06-03 | 83 | 84 | 81 | 84 | 1,576,000 | 840 |
| 2009-06-02 | 86 | 86 | 82 | 83 | 4,162,000 | 830 |
| 2009-06-01 | 82 | 86 | 82 | 85 | 6,649,000 | 850 |
| 2009-05-29 | 81 | 82 | 79 | 81 | 1,991,000 | 810 |
| 2009-05-28 | 80 | 81 | 79 | 80 | 831,000 | 800 |
| 2009-05-27 | 82 | 83 | 80 | 81 | 1,400,000 | 810 |
| 2009-05-26 | 79 | 82 | 78 | 82 | 2,726,000 | 820 |
| 2009-05-25 | 81 | 81 | 79 | 79 | 779,000 | 790 |
| 2009-05-22 | 79 | 80 | 78 | 79 | 1,156,000 | 790 |
| 2009-05-21 | 81 | 81 | 80 | 80 | 851,000 | 800 |
| 2009-05-20 | 80 | 82 | 79 | 82 | 3,019,000 | 820 |
| 2009-05-19 | 82 | 83 | 79 | 81 | 2,915,000 | 810 |
| 2009-05-18 | 78 | 83 | 77 | 79 | 9,733,000 | 790 |
| 2009-05-15 | 80 | 81 | 76 | 76 | 9,945,000 | 760 |
| 2009-05-14 | 73 | 74 | 72 | 72 | 1,083,000 | 720 |
| 2009-05-13 | 78 | 78 | 75 | 75 | 1,437,000 | 750 |
| 2009-05-12 | 76 | 80 | 75 | 77 | 3,993,000 | 770 |
| 2009-05-11 | 76 | 78 | 74 | 78 | 3,554,000 | 780 |
| 2009-05-08 | 73 | 75 | 72 | 74 | 1,327,000 | 740 |
| 2009-05-07 | 73 | 76 | 71 | 73 | 3,620,000 | 730 |
| 2009-05-01 | 68 | 70 | 68 | 69 | 751,000 | 690 |
| 2009-04-30 | 69 | 70 | 69 | 69 | 810,000 | 690 |
| 2009-04-28 | 71 | 72 | 68 | 68 | 1,382,000 | 680 |
| 2009-04-27 | 74 | 75 | 72 | 72 | 1,009,000 | 720 |
| 2009-04-24 | 73 | 75 | 72 | 74 | 1,233,000 | 740 |
| 2009-04-23 | 72 | 74 | 71 | 73 | 1,034,000 | 730 |
| 2009-04-22 | 75 | 75 | 71 | 73 | 1,626,000 | 730 |
| 2009-04-21 | 74 | 75 | 72 | 74 | 1,371,000 | 740 |
| 2009-04-20 | 77 | 78 | 75 | 76 | 1,377,000 | 760 |
| 2009-04-17 | 79 | 79 | 76 | 76 | 1,626,000 | 760 |
| 2009-04-16 | 79 | 81 | 75 | 76 | 2,920,000 | 760 |
| 2009-04-15 | 75 | 80 | 74 | 79 | 3,836,000 | 790 |
| 2009-04-14 | 78 | 79 | 75 | 76 | 2,222,000 | 760 |
| 2009-04-13 | 73 | 80 | 72 | 78 | 6,489,000 | 780 |
| 2009-04-10 | 75 | 75 | 71 | 72 | 1,937,000 | 720 |
| 2009-04-09 | 72 | 75 | 72 | 74 | 5,130,000 | 740 |
| 2009-04-08 | 72 | 73 | 70 | 70 | 2,591,000 | 700 |
| 2009-04-07 | 68 | 75 | 68 | 75 | 6,602,000 | 750 |
| 2009-04-06 | 68 | 70 | 67 | 67 | 1,855,000 | 670 |
| 2009-04-03 | 69 | 72 | 67 | 68 | 2,844,000 | 680 |
| 2009-04-02 | 66 | 70 | 65 | 69 | 3,250,000 | 690 |
| 2009-04-01 | 60 | 66 | 59 | 66 | 2,508,000 | 660 |
| 2009-03-31 | 60 | 62 | 59 | 61 | 1,517,000 | 610 |
| 2009-03-30 | 66 | 67 | 60 | 61 | 2,632,000 | 610 |
| 2009-03-27 | 68 | 69 | 65 | 66 | 2,548,000 | 660 |
| 2009-03-26 | 67 | 68 | 64 | 68 | 1,675,000 | 680 |
| 2009-03-25 | 68 | 70 | 65 | 67 | 6,071,000 | 670 |
| 2009-03-24 | 61 | 75 | 61 | 72 | 17,638,000 | 720 |
| 2009-03-23 | 59 | 60 | 58 | 60 | 757,000 | 600 |
| 2009-03-19 | 59 | 59 | 58 | 58 | 465,000 | 580 |
| 2009-03-18 | 60 | 61 | 58 | 58 | 779,000 | 580 |
| 2009-03-17 | 58 | 61 | 57 | 58 | 1,870,000 | 580 |
| 2009-03-16 | 57 | 57 | 56 | 57 | 569,000 | 570 |
| 2009-03-13 | 55 | 56 | 54 | 56 | 568,000 | 560 |
| 2009-03-12 | 55 | 56 | 53 | 54 | 652,000 | 540 |
| 2009-03-11 | 56 | 57 | 55 | 55 | 813,000 | 550 |
| 2009-03-10 | 54 | 56 | 54 | 56 | 392,000 | 560 |
| 2009-03-09 | 55 | 56 | 54 | 54 | 371,000 | 540 |
| 2009-03-06 | 56 | 57 | 54 | 55 | 1,100,000 | 550 |
| 2009-03-05 | 57 | 58 | 56 | 56 | 1,020,000 | 560 |
| 2009-03-04 | 56 | 56 | 54 | 56 | 624,000 | 560 |
| 2009-03-03 | 56 | 57 | 56 | 56 | 700,000 | 560 |
| 2009-03-02 | 57 | 58 | 56 | 58 | 590,000 | 580 |
| 2009-02-27 | 57 | 58 | 56 | 58 | 883,000 | 580 |
| 2009-02-26 | 54 | 58 | 54 | 56 | 1,568,000 | 560 |
| 2009-02-25 | 54 | 55 | 53 | 54 | 1,080,000 | 540 |
| 2009-02-24 | 52 | 53 | 50 | 52 | 1,895,000 | 520 |
| 2009-02-23 | 55 | 55 | 53 | 53 | 1,128,000 | 530 |
| 2009-02-20 | 54 | 55 | 53 | 55 | 1,624,000 | 550 |
| 2009-02-19 | 58 | 59 | 52 | 53 | 5,350,000 | 530 |
| 2009-02-18 | 55 | 64 | 54 | 61 | 5,408,000 | 610 |
| 2009-02-17 | 58 | 59 | 55 | 55 | 1,422,000 | 550 |
| 2009-02-16 | 60 | 61 | 57 | 57 | 2,194,000 | 570 |
| 2009-02-13 | 63 | 64 | 62 | 62 | 889,000 | 620 |
| 2009-02-12 | 65 | 66 | 64 | 64 | 995,000 | 640 |
| 2009-02-10 | 65 | 67 | 65 | 66 | 1,007,000 | 660 |
| 2009-02-09 | 67 | 67 | 64 | 64 | 1,088,000 | 640 |
| 2009-02-06 | 67 | 67 | 65 | 66 | 964,000 | 660 |
| 2009-02-05 | 65 | 68 | 64 | 65 | 1,026,000 | 650 |
| 2009-02-04 | 64 | 66 | 64 | 65 | 727,000 | 650 |
| 2009-02-03 | 66 | 67 | 64 | 64 | 950,000 | 640 |
| 2009-02-02 | 67 | 67 | 65 | 65 | 779,000 | 650 |
| 2009-01-30 | 69 | 70 | 66 | 67 | 2,098,000 | 670 |
| 2009-01-29 | 73 | 73 | 69 | 70 | 1,267,000 | 700 |
| 2009-01-28 | 71 | 73 | 70 | 71 | 1,016,000 | 710 |
| 2009-01-27 | 68 | 72 | 68 | 72 | 1,182,000 | 720 |
| 2009-01-26 | 68 | 69 | 67 | 68 | 1,254,000 | 680 |
| 2009-01-23 | 71 | 71 | 68 | 69 | 1,203,000 | 690 |
| 2009-01-22 | 72 | 72 | 69 | 72 | 1,186,000 | 720 |
| 2009-01-21 | 70 | 71 | 69 | 70 | 1,683,000 | 700 |
| 2009-01-20 | 75 | 76 | 71 | 72 | 2,965,000 | 720 |
| 2009-01-19 | 78 | 78 | 73 | 74 | 1,405,000 | 740 |
| 2009-01-16 | 76 | 77 | 74 | 76 | 2,392,000 | 760 |
| 2009-01-15 | 72 | 75 | 71 | 75 | 2,409,000 | 750 |
| 2009-01-14 | 75 | 78 | 71 | 76 | 3,058,000 | 760 |
| 2009-01-13 | 73 | 75 | 70 | 73 | 3,108,000 | 730 |
| 2009-01-09 | 79 | 79 | 73 | 74 | 4,282,000 | 740 |
| 2009-01-08 | 77 | 81 | 76 | 78 | 6,019,000 | 780 |
| 2009-01-07 | 86 | 87 | 77 | 79 | 14,682,000 | 790 |
| 2009-01-06 | 72 | 85 | 70 | 84 | 28,927,000 | 840 |
| 2009-01-05 | 63 | 68 | 62 | 68 | 5,214,000 | 680 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1984-04-25]1株→1.05株
