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