5805 SWCC(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 95 | 95 | 92 | 94 | 3,030,000 | 940 |
| 2010-12-29 | 91 | 96 | 91 | 96 | 4,874,000 | 960 |
| 2010-12-28 | 91 | 93 | 90 | 91 | 2,181,000 | 910 |
| 2010-12-27 | 88 | 92 | 87 | 91 | 3,894,000 | 910 |
| 2010-12-24 | 91 | 91 | 88 | 88 | 1,835,000 | 880 |
| 2010-12-22 | 91 | 92 | 90 | 92 | 914,000 | 920 |
| 2010-12-21 | 91 | 92 | 90 | 91 | 1,494,000 | 910 |
| 2010-12-20 | 93 | 94 | 90 | 91 | 2,103,000 | 910 |
| 2010-12-17 | 94 | 94 | 92 | 93 | 1,372,000 | 930 |
| 2010-12-16 | 94 | 95 | 93 | 93 | 1,648,000 | 930 |
| 2010-12-15 | 95 | 96 | 92 | 94 | 3,175,000 | 940 |
| 2010-12-14 | 95 | 96 | 94 | 95 | 2,938,000 | 950 |
| 2010-12-13 | 90 | 95 | 89 | 95 | 5,432,000 | 950 |
| 2010-12-10 | 92 | 92 | 90 | 90 | 4,143,000 | 900 |
| 2010-12-09 | 93 | 96 | 92 | 93 | 10,636,000 | 930 |
| 2010-12-08 | 89 | 93 | 89 | 92 | 11,926,000 | 920 |
| 2010-12-07 | 87 | 87 | 85 | 87 | 1,700,000 | 870 |
| 2010-12-06 | 85 | 87 | 85 | 87 | 1,417,000 | 870 |
| 2010-12-03 | 87 | 87 | 85 | 85 | 1,762,000 | 850 |
| 2010-12-02 | 85 | 87 | 83 | 87 | 4,246,000 | 870 |
| 2010-12-01 | 84 | 84 | 81 | 83 | 2,325,000 | 830 |
| 2010-11-30 | 85 | 87 | 84 | 84 | 3,933,000 | 840 |
| 2010-11-29 | 85 | 87 | 84 | 85 | 3,020,000 | 850 |
| 2010-11-26 | 85 | 88 | 83 | 84 | 8,679,000 | 840 |
| 2010-11-25 | 83 | 89 | 81 | 89 | 21,823,000 | 890 |
| 2010-11-24 | 73 | 74 | 71 | 73 | 2,325,000 | 730 |
| 2010-11-22 | 75 | 75 | 74 | 75 | 1,099,000 | 750 |
| 2010-11-19 | 72 | 74 | 71 | 73 | 3,167,000 | 730 |
| 2010-11-18 | 68 | 70 | 67 | 70 | 1,054,000 | 700 |
| 2010-11-17 | 67 | 68 | 67 | 68 | 671,000 | 680 |
| 2010-11-16 | 70 | 71 | 67 | 68 | 1,157,000 | 680 |
| 2010-11-15 | 69 | 70 | 69 | 69 | 545,000 | 690 |
| 2010-11-12 | 69 | 72 | 68 | 69 | 2,072,000 | 690 |
| 2010-11-11 | 68 | 69 | 68 | 69 | 994,000 | 690 |
| 2010-11-10 | 67 | 69 | 67 | 68 | 1,309,000 | 680 |
| 2010-11-09 | 68 | 68 | 66 | 67 | 732,000 | 670 |
| 2010-11-08 | 67 | 68 | 66 | 68 | 537,000 | 680 |
| 2010-11-05 | 63 | 66 | 63 | 66 | 1,026,000 | 660 |
| 2010-11-04 | 61 | 63 | 61 | 62 | 951,000 | 620 |
| 2010-11-02 | 62 | 62 | 60 | 60 | 340,000 | 600 |
| 2010-11-01 | 63 | 63 | 61 | 62 | 604,000 | 620 |
| 2010-10-29 | 64 | 64 | 62 | 63 | 630,000 | 630 |
| 2010-10-28 | 66 | 67 | 65 | 65 | 879,000 | 650 |
| 2010-10-27 | 67 | 67 | 65 | 66 | 1,252,000 | 660 |
| 2010-10-26 | 64 | 67 | 64 | 66 | 1,161,000 | 660 |
| 2010-10-25 | 64 | 65 | 64 | 64 | 477,000 | 640 |
| 2010-10-22 | 64 | 65 | 63 | 64 | 672,000 | 640 |
| 2010-10-21 | 65 | 66 | 63 | 64 | 826,000 | 640 |
| 2010-10-20 | 66 | 66 | 65 | 65 | 753,000 | 650 |
| 2010-10-19 | 66 | 67 | 66 | 66 | 433,000 | 660 |
| 2010-10-18 | 66 | 66 | 65 | 66 | 561,000 | 660 |
| 2010-10-15 | 67 | 68 | 66 | 66 | 449,000 | 660 |
| 2010-10-14 | 66 | 68 | 66 | 68 | 772,000 | 680 |
| 2010-10-13 | 67 | 68 | 66 | 66 | 745,000 | 660 |
| 2010-10-12 | 69 | 69 | 67 | 67 | 741,000 | 670 |
| 2010-10-08 | 69 | 70 | 68 | 68 | 1,176,000 | 680 |
| 2010-10-07 | 69 | 71 | 69 | 69 | 1,035,000 | 690 |
| 2010-10-06 | 68 | 70 | 68 | 69 | 1,827,000 | 690 |
| 2010-10-05 | 67 | 69 | 67 | 68 | 488,000 | 680 |
| 2010-10-04 | 71 | 71 | 67 | 67 | 1,822,000 | 670 |
| 2010-10-01 | 72 | 72 | 71 | 71 | 667,000 | 710 |
| 2010-09-30 | 74 | 74 | 72 | 72 | 562,000 | 720 |
| 2010-09-29 | 74 | 74 | 72 | 74 | 856,000 | 740 |
| 2010-09-28 | 73 | 73 | 72 | 73 | 162,000 | 730 |
| 2010-09-27 | 73 | 74 | 72 | 73 | 716,000 | 730 |
| 2010-09-24 | 73 | 73 | 72 | 72 | 551,000 | 720 |
| 2010-09-22 | 73 | 75 | 73 | 73 | 705,000 | 730 |
| 2010-09-21 | 74 | 76 | 73 | 73 | 1,201,000 | 730 |
| 2010-09-17 | 74 | 74 | 73 | 73 | 827,000 | 730 |
| 2010-09-16 | 75 | 77 | 73 | 73 | 2,471,000 | 730 |
| 2010-09-15 | 72 | 75 | 72 | 74 | 1,800,000 | 740 |
| 2010-09-14 | 74 | 75 | 73 | 74 | 941,000 | 740 |
| 2010-09-13 | 73 | 74 | 72 | 73 | 721,000 | 730 |
| 2010-09-10 | 72 | 74 | 72 | 73 | 1,253,000 | 730 |
| 2010-09-09 | 72 | 73 | 72 | 72 | 136,000 | 720 |
| 2010-09-08 | 73 | 73 | 72 | 72 | 340,000 | 720 |
| 2010-09-07 | 74 | 75 | 73 | 74 | 487,000 | 740 |
| 2010-09-06 | 73 | 75 | 72 | 75 | 1,138,000 | 750 |
| 2010-09-03 | 72 | 73 | 71 | 71 | 516,000 | 710 |
| 2010-09-02 | 72 | 73 | 71 | 71 | 679,000 | 710 |
| 2010-09-01 | 72 | 73 | 71 | 71 | 837,000 | 710 |
| 2010-08-31 | 74 | 74 | 73 | 73 | 296,000 | 730 |
| 2010-08-30 | 76 | 77 | 74 | 75 | 924,000 | 750 |
| 2010-08-27 | 73 | 75 | 72 | 75 | 840,000 | 750 |
| 2010-08-26 | 74 | 75 | 72 | 74 | 1,186,000 | 740 |
| 2010-08-25 | 73 | 75 | 73 | 73 | 780,000 | 730 |
| 2010-08-24 | 76 | 76 | 73 | 73 | 1,088,000 | 730 |
| 2010-08-23 | 77 | 78 | 76 | 76 | 529,000 | 760 |
| 2010-08-20 | 77 | 79 | 77 | 77 | 1,228,000 | 770 |
| 2010-08-19 | 76 | 78 | 76 | 77 | 478,000 | 770 |
| 2010-08-18 | 79 | 79 | 74 | 77 | 1,383,000 | 770 |
| 2010-08-17 | 78 | 79 | 77 | 78 | 663,000 | 780 |
| 2010-08-16 | 80 | 80 | 78 | 79 | 528,000 | 790 |
| 2010-08-13 | 81 | 81 | 80 | 80 | 497,000 | 800 |
| 2010-08-12 | 80 | 81 | 79 | 80 | 857,000 | 800 |
| 2010-08-11 | 82 | 82 | 81 | 81 | 525,000 | 810 |
| 2010-08-10 | 83 | 84 | 82 | 83 | 423,000 | 830 |
| 2010-08-09 | 81 | 84 | 80 | 83 | 843,000 | 830 |
| 2010-08-06 | 80 | 82 | 80 | 81 | 282,000 | 810 |
| 2010-08-05 | 81 | 82 | 80 | 81 | 347,000 | 810 |
| 2010-08-04 | 81 | 81 | 80 | 80 | 447,000 | 800 |
| 2010-08-03 | 82 | 83 | 81 | 81 | 447,000 | 810 |
| 2010-08-02 | 81 | 82 | 80 | 81 | 402,000 | 810 |
| 2010-07-30 | 82 | 82 | 80 | 81 | 889,000 | 810 |
| 2010-07-29 | 84 | 85 | 82 | 82 | 1,557,000 | 820 |
| 2010-07-28 | 83 | 86 | 83 | 86 | 1,700,000 | 860 |
| 2010-07-27 | 81 | 83 | 81 | 83 | 462,000 | 830 |
| 2010-07-26 | 82 | 83 | 81 | 81 | 248,000 | 810 |
| 2010-07-23 | 81 | 82 | 80 | 81 | 448,000 | 810 |
| 2010-07-22 | 80 | 81 | 80 | 80 | 492,000 | 800 |
| 2010-07-21 | 82 | 83 | 81 | 81 | 277,000 | 810 |
| 2010-07-20 | 81 | 83 | 80 | 82 | 383,000 | 820 |
| 2010-07-16 | 82 | 82 | 81 | 81 | 429,000 | 810 |
| 2010-07-15 | 82 | 83 | 81 | 81 | 362,000 | 810 |
| 2010-07-14 | 83 | 84 | 83 | 83 | 491,000 | 830 |
| 2010-07-13 | 83 | 84 | 82 | 82 | 765,000 | 820 |
| 2010-07-12 | 83 | 85 | 82 | 83 | 923,000 | 830 |
| 2010-07-09 | 83 | 84 | 83 | 83 | 308,000 | 830 |
| 2010-07-08 | 84 | 85 | 83 | 83 | 427,000 | 830 |
| 2010-07-07 | 84 | 85 | 82 | 82 | 755,000 | 820 |
| 2010-07-06 | 83 | 85 | 81 | 85 | 710,000 | 850 |
| 2010-07-05 | 81 | 84 | 81 | 84 | 416,000 | 840 |
| 2010-07-02 | 80 | 82 | 79 | 81 | 927,000 | 810 |
| 2010-07-01 | 81 | 81 | 80 | 80 | 344,000 | 800 |
| 2010-06-30 | 80 | 82 | 80 | 81 | 653,000 | 810 |
| 2010-06-29 | 83 | 85 | 81 | 83 | 1,198,000 | 830 |
| 2010-06-28 | 87 | 88 | 84 | 84 | 1,213,000 | 840 |
| 2010-06-25 | 90 | 91 | 87 | 87 | 2,121,000 | 870 |
| 2010-06-24 | 91 | 93 | 90 | 91 | 635,000 | 910 |
| 2010-06-23 | 93 | 93 | 91 | 91 | 1,053,000 | 910 |
| 2010-06-22 | 92 | 95 | 91 | 94 | 3,240,000 | 940 |
| 2010-06-21 | 92 | 93 | 90 | 92 | 1,467,000 | 920 |
| 2010-06-18 | 90 | 92 | 89 | 91 | 1,658,000 | 910 |
| 2010-06-17 | 90 | 91 | 89 | 90 | 400,000 | 900 |
| 2010-06-16 | 90 | 92 | 90 | 92 | 650,000 | 920 |
| 2010-06-15 | 90 | 91 | 89 | 89 | 1,013,000 | 890 |
| 2010-06-14 | 89 | 90 | 88 | 89 | 1,237,000 | 890 |
| 2010-06-11 | 88 | 90 | 87 | 88 | 1,737,000 | 880 |
| 2010-06-10 | 85 | 88 | 85 | 87 | 765,000 | 870 |
| 2010-06-09 | 88 | 88 | 84 | 85 | 898,000 | 850 |
| 2010-06-08 | 85 | 88 | 84 | 88 | 904,000 | 880 |
| 2010-06-07 | 87 | 87 | 85 | 85 | 1,018,000 | 850 |
| 2010-06-04 | 88 | 92 | 88 | 90 | 1,841,000 | 900 |
| 2010-06-03 | 88 | 89 | 87 | 88 | 899,000 | 880 |
| 2010-06-02 | 87 | 89 | 84 | 86 | 1,057,000 | 860 |
| 2010-06-01 | 88 | 89 | 87 | 89 | 670,000 | 890 |
| 2010-05-31 | 89 | 89 | 88 | 89 | 794,000 | 890 |
| 2010-05-28 | 88 | 89 | 86 | 87 | 1,337,000 | 870 |
| 2010-05-27 | 80 | 85 | 79 | 85 | 1,958,000 | 850 |
| 2010-05-26 | 81 | 82 | 79 | 80 | 1,005,000 | 800 |
| 2010-05-25 | 82 | 82 | 79 | 80 | 1,535,000 | 800 |
| 2010-05-24 | 84 | 84 | 81 | 82 | 1,215,000 | 820 |
| 2010-05-21 | 81 | 84 | 81 | 83 | 1,789,000 | 830 |
| 2010-05-20 | 85 | 86 | 83 | 85 | 1,007,000 | 850 |
| 2010-05-19 | 85 | 86 | 82 | 86 | 2,340,000 | 860 |
| 2010-05-18 | 90 | 91 | 86 | 87 | 1,852,000 | 870 |
| 2010-05-17 | 93 | 94 | 89 | 90 | 1,569,000 | 900 |
| 2010-05-14 | 95 | 96 | 94 | 95 | 824,000 | 950 |
| 2010-05-13 | 92 | 99 | 92 | 96 | 4,002,000 | 960 |
| 2010-05-12 | 91 | 93 | 91 | 91 | 977,000 | 910 |
| 2010-05-11 | 94 | 94 | 90 | 91 | 2,133,000 | 910 |
| 2010-05-10 | 94 | 95 | 93 | 93 | 2,035,000 | 930 |
| 2010-05-07 | 91 | 94 | 90 | 92 | 3,096,000 | 920 |
| 2010-05-06 | 98 | 100 | 95 | 97 | 3,454,000 | 970 |
| 2010-04-30 | 103 | 103 | 101 | 103 | 1,839,000 | 1,030 |
| 2010-04-28 | 101 | 102 | 101 | 101 | 1,112,000 | 1,010 |
| 2010-04-27 | 101 | 105 | 101 | 104 | 4,136,000 | 1,040 |
| 2010-04-26 | 100 | 101 | 100 | 101 | 1,250,000 | 1,010 |
| 2010-04-23 | 101 | 101 | 99 | 99 | 1,633,000 | 990 |
| 2010-04-22 | 102 | 102 | 100 | 100 | 873,000 | 1,000 |
| 2010-04-21 | 100 | 102 | 100 | 102 | 1,849,000 | 1,020 |
| 2010-04-20 | 101 | 102 | 99 | 99 | 1,562,000 | 990 |
| 2010-04-19 | 100 | 101 | 99 | 100 | 1,487,000 | 1,000 |
| 2010-04-16 | 105 | 105 | 100 | 102 | 2,813,000 | 1,020 |
| 2010-04-15 | 105 | 107 | 104 | 104 | 2,647,000 | 1,040 |
| 2010-04-14 | 103 | 105 | 103 | 104 | 1,260,000 | 1,040 |
| 2010-04-13 | 107 | 107 | 102 | 104 | 2,606,000 | 1,040 |
| 2010-04-12 | 108 | 110 | 105 | 105 | 6,511,000 | 1,050 |
| 2010-04-09 | 107 | 108 | 104 | 106 | 3,931,000 | 1,060 |
| 2010-04-08 | 104 | 108 | 103 | 107 | 6,875,000 | 1,070 |
| 2010-04-07 | 100 | 104 | 100 | 104 | 3,073,000 | 1,040 |
| 2010-04-06 | 104 | 105 | 100 | 100 | 6,146,000 | 1,000 |
| 2010-04-05 | 96 | 103 | 95 | 102 | 11,239,000 | 1,020 |
| 2010-04-02 | 97 | 97 | 95 | 95 | 2,051,000 | 950 |
| 2010-04-01 | 95 | 97 | 94 | 96 | 1,690,000 | 960 |
| 2010-03-31 | 97 | 97 | 95 | 95 | 999,000 | 950 |
| 2010-03-30 | 97 | 98 | 95 | 97 | 1,875,000 | 970 |
| 2010-03-29 | 94 | 97 | 94 | 96 | 1,071,000 | 960 |
| 2010-03-26 | 94 | 95 | 93 | 95 | 1,241,000 | 950 |
| 2010-03-25 | 95 | 95 | 93 | 93 | 1,643,000 | 930 |
| 2010-03-24 | 97 | 98 | 94 | 96 | 3,527,000 | 960 |
| 2010-03-23 | 94 | 96 | 93 | 96 | 2,201,000 | 960 |
| 2010-03-19 | 93 | 94 | 93 | 94 | 1,003,000 | 940 |
| 2010-03-18 | 96 | 96 | 93 | 93 | 2,245,000 | 930 |
| 2010-03-17 | 98 | 99 | 93 | 96 | 5,967,000 | 960 |
| 2010-03-16 | 94 | 102 | 93 | 98 | 12,497,000 | 980 |
| 2010-03-15 | 91 | 96 | 90 | 95 | 11,661,000 | 950 |
| 2010-03-12 | 89 | 89 | 87 | 87 | 950,000 | 870 |
| 2010-03-11 | 90 | 91 | 87 | 89 | 1,360,000 | 890 |
| 2010-03-10 | 85 | 90 | 84 | 89 | 4,054,000 | 890 |
| 2010-03-09 | 86 | 86 | 84 | 84 | 661,000 | 840 |
| 2010-03-08 | 86 | 87 | 85 | 86 | 1,191,000 | 860 |
| 2010-03-05 | 83 | 86 | 83 | 85 | 2,544,000 | 850 |
| 2010-03-04 | 82 | 83 | 81 | 81 | 424,000 | 810 |
| 2010-03-03 | 82 | 83 | 82 | 83 | 163,000 | 830 |
| 2010-03-02 | 83 | 84 | 81 | 83 | 829,000 | 830 |
| 2010-03-01 | 81 | 85 | 81 | 83 | 2,849,000 | 830 |
| 2010-02-26 | 81 | 83 | 81 | 81 | 1,037,000 | 810 |
| 2010-02-25 | 82 | 83 | 80 | 82 | 1,021,000 | 820 |
| 2010-02-24 | 81 | 83 | 81 | 81 | 361,000 | 810 |
| 2010-02-23 | 82 | 83 | 81 | 83 | 409,000 | 830 |
| 2010-02-22 | 83 | 83 | 80 | 81 | 1,113,000 | 810 |
| 2010-02-19 | 84 | 84 | 81 | 81 | 884,000 | 810 |
| 2010-02-18 | 81 | 84 | 81 | 84 | 1,298,000 | 840 |
| 2010-02-17 | 80 | 82 | 79 | 81 | 1,343,000 | 810 |
| 2010-02-16 | 78 | 80 | 76 | 80 | 1,266,000 | 800 |
| 2010-02-15 | 79 | 80 | 78 | 78 | 775,000 | 780 |
| 2010-02-12 | 80 | 81 | 79 | 80 | 798,000 | 800 |
| 2010-02-10 | 82 | 83 | 80 | 80 | 902,000 | 800 |
| 2010-02-09 | 81 | 83 | 81 | 81 | 586,000 | 810 |
| 2010-02-08 | 80 | 82 | 80 | 81 | 575,000 | 810 |
| 2010-02-05 | 80 | 82 | 79 | 80 | 1,061,000 | 800 |
| 2010-02-04 | 83 | 84 | 83 | 83 | 352,000 | 830 |
| 2010-02-03 | 85 | 85 | 83 | 83 | 581,000 | 830 |
| 2010-02-02 | 83 | 85 | 83 | 84 | 581,000 | 840 |
| 2010-02-01 | 85 | 86 | 82 | 83 | 1,346,000 | 830 |
| 2010-01-29 | 88 | 88 | 86 | 86 | 1,479,000 | 860 |
| 2010-01-28 | 89 | 90 | 87 | 89 | 1,191,000 | 890 |
| 2010-01-27 | 87 | 88 | 87 | 87 | 467,000 | 870 |
| 2010-01-26 | 87 | 91 | 86 | 86 | 1,916,000 | 860 |
| 2010-01-25 | 85 | 88 | 85 | 86 | 939,000 | 860 |
| 2010-01-22 | 87 | 88 | 86 | 88 | 1,497,000 | 880 |
| 2010-01-21 | 89 | 90 | 87 | 89 | 1,813,000 | 890 |
| 2010-01-20 | 93 | 93 | 90 | 90 | 1,141,000 | 900 |
| 2010-01-19 | 92 | 93 | 91 | 91 | 1,030,000 | 910 |
| 2010-01-18 | 91 | 92 | 90 | 91 | 861,000 | 910 |
| 2010-01-15 | 96 | 97 | 91 | 92 | 2,915,000 | 920 |
| 2010-01-14 | 94 | 96 | 94 | 96 | 1,753,000 | 960 |
| 2010-01-13 | 94 | 96 | 93 | 94 | 1,345,000 | 940 |
| 2010-01-12 | 94 | 97 | 93 | 96 | 2,501,000 | 960 |
| 2010-01-08 | 95 | 95 | 93 | 94 | 2,131,000 | 940 |
| 2010-01-07 | 92 | 95 | 91 | 94 | 4,783,000 | 940 |
| 2010-01-06 | 92 | 93 | 90 | 93 | 3,575,000 | 930 |
| 2010-01-05 | 91 | 98 | 91 | 92 | 14,877,000 | 920 |
| 2010-01-04 | 82 | 90 | 81 | 89 | 4,390,000 | 890 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1984-04-25]1株→1.05株
