5805 SWCC(株) の時系列データ [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-30 | 69 | 70 | 68 | 70 | 441,000 | 700 |
| 2011-12-29 | 68 | 69 | 67 | 69 | 403,000 | 690 |
| 2011-12-28 | 68 | 69 | 68 | 68 | 550,000 | 680 |
| 2011-12-27 | 70 | 70 | 68 | 68 | 901,000 | 680 |
| 2011-12-26 | 70 | 72 | 69 | 70 | 1,962,000 | 700 |
| 2011-12-22 | 69 | 70 | 68 | 68 | 420,000 | 680 |
| 2011-12-21 | 70 | 71 | 69 | 69 | 523,000 | 690 |
| 2011-12-20 | 70 | 71 | 69 | 69 | 724,000 | 690 |
| 2011-12-19 | 71 | 71 | 69 | 70 | 593,000 | 700 |
| 2011-12-16 | 72 | 73 | 71 | 71 | 419,000 | 710 |
| 2011-12-15 | 75 | 75 | 72 | 72 | 814,000 | 720 |
| 2011-12-14 | 75 | 77 | 75 | 75 | 925,000 | 750 |
| 2011-12-13 | 74 | 75 | 74 | 75 | 383,000 | 750 |
| 2011-12-12 | 75 | 76 | 75 | 75 | 750,000 | 750 |
| 2011-12-09 | 74 | 75 | 74 | 74 | 548,000 | 740 |
| 2011-12-08 | 75 | 76 | 74 | 75 | 450,000 | 750 |
| 2011-12-07 | 73 | 76 | 73 | 75 | 960,000 | 750 |
| 2011-12-06 | 76 | 76 | 73 | 73 | 564,000 | 730 |
| 2011-12-05 | 76 | 76 | 74 | 76 | 944,000 | 760 |
| 2011-12-02 | 73 | 77 | 73 | 74 | 2,311,000 | 740 |
| 2011-12-01 | 72 | 74 | 70 | 72 | 1,598,000 | 720 |
| 2011-11-30 | 70 | 71 | 69 | 70 | 436,000 | 700 |
| 2011-11-29 | 69 | 71 | 69 | 71 | 449,000 | 710 |
| 2011-11-28 | 67 | 70 | 67 | 68 | 519,000 | 680 |
| 2011-11-25 | 70 | 70 | 67 | 67 | 718,000 | 670 |
| 2011-11-24 | 69 | 70 | 69 | 70 | 325,000 | 700 |
| 2011-11-22 | 70 | 72 | 70 | 70 | 448,000 | 700 |
| 2011-11-21 | 71 | 72 | 70 | 71 | 359,000 | 710 |
| 2011-11-18 | 68 | 71 | 68 | 71 | 859,000 | 710 |
| 2011-11-17 | 68 | 70 | 67 | 70 | 709,000 | 700 |
| 2011-11-16 | 70 | 71 | 68 | 68 | 510,000 | 680 |
| 2011-11-15 | 70 | 71 | 69 | 71 | 569,000 | 710 |
| 2011-11-14 | 69 | 70 | 68 | 69 | 1,099,000 | 690 |
| 2011-11-11 | 72 | 72 | 71 | 71 | 472,000 | 710 |
| 2011-11-10 | 73 | 74 | 72 | 72 | 579,000 | 720 |
| 2011-11-09 | 75 | 75 | 74 | 75 | 368,000 | 750 |
| 2011-11-08 | 77 | 77 | 75 | 75 | 558,000 | 750 |
| 2011-11-07 | 76 | 77 | 75 | 77 | 596,000 | 770 |
| 2011-11-04 | 75 | 76 | 75 | 75 | 299,000 | 750 |
| 2011-11-02 | 76 | 76 | 74 | 75 | 638,000 | 750 |
| 2011-11-01 | 76 | 77 | 75 | 76 | 824,000 | 760 |
| 2011-10-31 | 77 | 78 | 75 | 76 | 1,039,000 | 760 |
| 2011-10-28 | 78 | 78 | 77 | 78 | 1,331,000 | 780 |
| 2011-10-27 | 75 | 77 | 74 | 76 | 1,044,000 | 760 |
| 2011-10-26 | 74 | 75 | 74 | 74 | 1,030,000 | 740 |
| 2011-10-25 | 76 | 77 | 74 | 75 | 774,000 | 750 |
| 2011-10-24 | 74 | 76 | 74 | 76 | 545,000 | 760 |
| 2011-10-21 | 74 | 74 | 73 | 73 | 458,000 | 730 |
| 2011-10-20 | 74 | 75 | 73 | 74 | 572,000 | 740 |
| 2011-10-19 | 75 | 77 | 75 | 75 | 562,000 | 750 |
| 2011-10-18 | 75 | 76 | 74 | 75 | 357,000 | 750 |
| 2011-10-17 | 77 | 77 | 76 | 76 | 672,000 | 760 |
| 2011-10-14 | 76 | 77 | 75 | 76 | 631,000 | 760 |
| 2011-10-13 | 76 | 77 | 76 | 77 | 811,000 | 770 |
| 2011-10-12 | 74 | 75 | 73 | 74 | 995,000 | 740 |
| 2011-10-11 | 73 | 74 | 72 | 74 | 451,000 | 740 |
| 2011-10-07 | 72 | 73 | 70 | 71 | 1,531,000 | 710 |
| 2011-10-06 | 71 | 73 | 71 | 72 | 1,314,000 | 720 |
| 2011-10-05 | 74 | 74 | 71 | 71 | 793,000 | 710 |
| 2011-10-04 | 73 | 74 | 72 | 73 | 1,009,000 | 730 |
| 2011-10-03 | 75 | 75 | 72 | 74 | 1,176,000 | 740 |
| 2011-09-30 | 77 | 79 | 76 | 77 | 929,000 | 770 |
| 2011-09-29 | 73 | 78 | 73 | 78 | 1,269,000 | 780 |
| 2011-09-28 | 71 | 75 | 71 | 75 | 1,906,000 | 750 |
| 2011-09-27 | 72 | 72 | 70 | 71 | 997,000 | 710 |
| 2011-09-26 | 74 | 75 | 69 | 69 | 1,809,000 | 690 |
| 2011-09-22 | 76 | 77 | 74 | 76 | 1,264,000 | 760 |
| 2011-09-21 | 79 | 79 | 78 | 78 | 936,000 | 780 |
| 2011-09-20 | 79 | 80 | 78 | 79 | 670,000 | 790 |
| 2011-09-16 | 80 | 81 | 79 | 80 | 1,476,000 | 800 |
| 2011-09-15 | 80 | 81 | 79 | 79 | 722,000 | 790 |
| 2011-09-14 | 82 | 83 | 79 | 79 | 1,702,000 | 790 |
| 2011-09-13 | 84 | 84 | 81 | 83 | 1,247,000 | 830 |
| 2011-09-12 | 80 | 85 | 79 | 84 | 1,800,000 | 840 |
| 2011-09-09 | 81 | 84 | 81 | 82 | 1,589,000 | 820 |
| 2011-09-08 | 84 | 84 | 81 | 81 | 627,000 | 810 |
| 2011-09-07 | 82 | 83 | 81 | 83 | 692,000 | 830 |
| 2011-09-06 | 82 | 83 | 80 | 81 | 600,000 | 810 |
| 2011-09-05 | 83 | 84 | 82 | 82 | 514,000 | 820 |
| 2011-09-02 | 85 | 86 | 84 | 85 | 542,000 | 850 |
| 2011-09-01 | 84 | 87 | 84 | 85 | 1,417,000 | 850 |
| 2011-08-31 | 86 | 86 | 83 | 83 | 851,000 | 830 |
| 2011-08-30 | 85 | 87 | 85 | 86 | 871,000 | 860 |
| 2011-08-29 | 84 | 85 | 83 | 84 | 750,000 | 840 |
| 2011-08-26 | 80 | 83 | 80 | 83 | 532,000 | 830 |
| 2011-08-25 | 80 | 83 | 80 | 81 | 886,000 | 810 |
| 2011-08-24 | 82 | 83 | 80 | 80 | 1,000,000 | 800 |
| 2011-08-23 | 80 | 82 | 79 | 82 | 1,150,000 | 820 |
| 2011-08-22 | 83 | 83 | 79 | 79 | 1,976,000 | 790 |
| 2011-08-19 | 84 | 85 | 83 | 83 | 1,007,000 | 830 |
| 2011-08-18 | 88 | 88 | 86 | 86 | 854,000 | 860 |
| 2011-08-17 | 88 | 89 | 87 | 88 | 859,000 | 880 |
| 2011-08-16 | 88 | 89 | 87 | 88 | 885,000 | 880 |
| 2011-08-15 | 89 | 89 | 87 | 87 | 987,000 | 870 |
| 2011-08-12 | 89 | 90 | 87 | 88 | 2,255,000 | 880 |
| 2011-08-11 | 86 | 92 | 86 | 92 | 1,658,000 | 920 |
| 2011-08-10 | 90 | 91 | 89 | 90 | 1,319,000 | 900 |
| 2011-08-09 | 86 | 87 | 81 | 87 | 3,489,000 | 870 |
| 2011-08-08 | 90 | 92 | 89 | 89 | 1,927,000 | 890 |
| 2011-08-05 | 90 | 92 | 90 | 91 | 2,135,000 | 910 |
| 2011-08-04 | 96 | 97 | 95 | 95 | 1,150,000 | 950 |
| 2011-08-03 | 97 | 97 | 95 | 96 | 1,914,000 | 960 |
| 2011-08-02 | 99 | 100 | 98 | 98 | 1,175,000 | 980 |
| 2011-08-01 | 100 | 101 | 99 | 99 | 1,585,000 | 990 |
| 2011-07-29 | 100 | 100 | 98 | 98 | 1,244,000 | 980 |
| 2011-07-28 | 101 | 101 | 99 | 100 | 1,654,000 | 1,000 |
| 2011-07-27 | 99 | 101 | 98 | 101 | 2,635,000 | 1,010 |
| 2011-07-26 | 99 | 100 | 99 | 99 | 897,000 | 990 |
| 2011-07-25 | 100 | 100 | 99 | 100 | 233,000 | 1,000 |
| 2011-07-22 | 100 | 101 | 99 | 100 | 818,000 | 1,000 |
| 2011-07-21 | 99 | 100 | 99 | 99 | 1,089,000 | 990 |
| 2011-07-20 | 100 | 101 | 99 | 100 | 1,146,000 | 1,000 |
| 2011-07-19 | 99 | 100 | 98 | 98 | 1,080,000 | 980 |
| 2011-07-15 | 99 | 101 | 99 | 99 | 1,204,000 | 990 |
| 2011-07-14 | 101 | 101 | 99 | 100 | 2,381,000 | 1,000 |
| 2011-07-13 | 101 | 103 | 101 | 101 | 1,915,000 | 1,010 |
| 2011-07-12 | 102 | 103 | 101 | 102 | 1,671,000 | 1,020 |
| 2011-07-11 | 102 | 104 | 101 | 103 | 2,209,000 | 1,030 |
| 2011-07-08 | 103 | 103 | 102 | 102 | 2,540,000 | 1,020 |
| 2011-07-07 | 101 | 105 | 101 | 103 | 6,207,000 | 1,030 |
| 2011-07-06 | 102 | 102 | 101 | 102 | 1,453,000 | 1,020 |
| 2011-07-05 | 102 | 102 | 101 | 102 | 1,205,000 | 1,020 |
| 2011-07-04 | 103 | 104 | 101 | 102 | 2,108,000 | 1,020 |
| 2011-07-01 | 102 | 103 | 101 | 101 | 3,252,000 | 1,010 |
| 2011-06-30 | 102 | 103 | 100 | 102 | 3,199,000 | 1,020 |
| 2011-06-29 | 101 | 102 | 100 | 101 | 1,938,000 | 1,010 |
| 2011-06-28 | 101 | 101 | 99 | 99 | 1,679,000 | 990 |
| 2011-06-27 | 101 | 101 | 99 | 99 | 3,024,000 | 990 |
| 2011-06-24 | 103 | 105 | 100 | 101 | 10,862,000 | 1,010 |
| 2011-06-23 | 97 | 99 | 96 | 98 | 2,231,000 | 980 |
| 2011-06-22 | 97 | 98 | 96 | 97 | 1,600,000 | 970 |
| 2011-06-21 | 95 | 98 | 95 | 96 | 3,024,000 | 960 |
| 2011-06-20 | 95 | 96 | 94 | 94 | 1,899,000 | 940 |
| 2011-06-17 | 94 | 101 | 94 | 95 | 10,391,000 | 950 |
| 2011-06-16 | 94 | 96 | 94 | 94 | 1,176,000 | 940 |
| 2011-06-15 | 97 | 97 | 94 | 96 | 1,381,000 | 960 |
| 2011-06-14 | 96 | 98 | 95 | 97 | 1,306,000 | 970 |
| 2011-06-13 | 94 | 96 | 94 | 95 | 1,096,000 | 950 |
| 2011-06-10 | 98 | 98 | 96 | 96 | 1,085,000 | 960 |
| 2011-06-09 | 97 | 97 | 95 | 97 | 1,708,000 | 970 |
| 2011-06-08 | 99 | 100 | 97 | 97 | 1,815,000 | 970 |
| 2011-06-07 | 95 | 98 | 94 | 97 | 2,154,000 | 970 |
| 2011-06-06 | 96 | 97 | 95 | 95 | 1,416,000 | 950 |
| 2011-06-03 | 99 | 100 | 97 | 97 | 1,881,000 | 970 |
| 2011-06-02 | 97 | 101 | 97 | 99 | 4,464,000 | 990 |
| 2011-06-01 | 97 | 100 | 97 | 99 | 3,435,000 | 990 |
| 2011-05-31 | 96 | 97 | 95 | 97 | 806,000 | 970 |
| 2011-05-30 | 96 | 97 | 95 | 97 | 1,226,000 | 970 |
| 2011-05-27 | 96 | 97 | 94 | 96 | 951,000 | 960 |
| 2011-05-26 | 96 | 97 | 95 | 96 | 1,400,000 | 960 |
| 2011-05-25 | 96 | 97 | 94 | 95 | 1,184,000 | 950 |
| 2011-05-24 | 90 | 97 | 90 | 97 | 2,720,000 | 970 |
| 2011-05-23 | 94 | 94 | 91 | 91 | 1,635,000 | 910 |
| 2011-05-20 | 96 | 97 | 95 | 95 | 1,765,000 | 950 |
| 2011-05-19 | 100 | 100 | 95 | 97 | 3,450,000 | 970 |
| 2011-05-18 | 97 | 100 | 97 | 99 | 2,654,000 | 990 |
| 2011-05-17 | 97 | 98 | 95 | 97 | 1,950,000 | 970 |
| 2011-05-16 | 104 | 105 | 97 | 97 | 10,023,000 | 970 |
| 2011-05-13 | 102 | 102 | 99 | 99 | 2,261,000 | 990 |
| 2011-05-12 | 101 | 102 | 101 | 101 | 2,120,000 | 1,010 |
| 2011-05-11 | 103 | 103 | 101 | 101 | 1,364,000 | 1,010 |
| 2011-05-10 | 101 | 103 | 100 | 103 | 1,593,000 | 1,030 |
| 2011-05-09 | 102 | 102 | 101 | 101 | 980,000 | 1,010 |
| 2011-05-06 | 102 | 103 | 100 | 102 | 2,590,000 | 1,020 |
| 2011-05-02 | 103 | 104 | 102 | 103 | 3,748,000 | 1,030 |
| 2011-04-28 | 101 | 102 | 101 | 102 | 1,459,000 | 1,020 |
| 2011-04-27 | 101 | 102 | 100 | 101 | 2,238,000 | 1,010 |
| 2011-04-26 | 100 | 101 | 99 | 100 | 1,335,000 | 1,000 |
| 2011-04-25 | 99 | 101 | 99 | 99 | 2,374,000 | 990 |
| 2011-04-22 | 101 | 101 | 99 | 99 | 2,390,000 | 990 |
| 2011-04-21 | 103 | 104 | 100 | 100 | 2,919,000 | 1,000 |
| 2011-04-20 | 103 | 103 | 102 | 102 | 1,883,000 | 1,020 |
| 2011-04-19 | 101 | 104 | 101 | 102 | 7,267,000 | 1,020 |
| 2011-04-18 | 103 | 105 | 101 | 102 | 11,390,000 | 1,020 |
| 2011-04-15 | 102 | 102 | 100 | 100 | 1,903,000 | 1,000 |
| 2011-04-14 | 102 | 103 | 100 | 102 | 4,670,000 | 1,020 |
| 2011-04-13 | 98 | 104 | 98 | 101 | 12,271,000 | 1,010 |
| 2011-04-12 | 100 | 101 | 99 | 99 | 1,751,000 | 990 |
| 2011-04-11 | 100 | 102 | 100 | 100 | 1,664,000 | 1,000 |
| 2011-04-08 | 97 | 101 | 96 | 100 | 4,034,000 | 1,000 |
| 2011-04-07 | 102 | 102 | 97 | 98 | 3,215,000 | 980 |
| 2011-04-06 | 104 | 106 | 98 | 101 | 7,195,000 | 1,010 |
| 2011-04-05 | 108 | 109 | 101 | 103 | 14,432,000 | 1,030 |
| 2011-04-04 | 104 | 110 | 103 | 106 | 21,540,000 | 1,060 |
| 2011-04-01 | 101 | 104 | 100 | 103 | 13,329,000 | 1,030 |
| 2011-03-31 | 108 | 109 | 101 | 104 | 30,598,000 | 1,040 |
| 2011-03-30 | 92 | 117 | 91 | 111 | 92,954,000 | 1,110 |
| 2011-03-29 | 87 | 91 | 85 | 90 | 1,741,000 | 900 |
| 2011-03-28 | 89 | 89 | 86 | 87 | 1,446,000 | 870 |
| 2011-03-25 | 93 | 93 | 87 | 88 | 2,431,000 | 880 |
| 2011-03-24 | 93 | 95 | 90 | 91 | 3,286,000 | 910 |
| 2011-03-23 | 89 | 95 | 87 | 92 | 6,881,000 | 920 |
| 2011-03-22 | 86 | 89 | 85 | 89 | 3,987,000 | 890 |
| 2011-03-18 | 81 | 84 | 80 | 82 | 3,083,000 | 820 |
| 2011-03-17 | 63 | 84 | 62 | 78 | 5,449,000 | 780 |
| 2011-03-16 | 60 | 70 | 60 | 69 | 5,888,000 | 690 |
| 2011-03-15 | 73 | 74 | 47 | 59 | 8,747,000 | 590 |
| 2011-03-14 | 79 | 84 | 74 | 76 | 6,444,000 | 760 |
| 2011-03-11 | 91 | 92 | 89 | 90 | 2,614,000 | 900 |
| 2011-03-10 | 95 | 95 | 91 | 92 | 2,001,000 | 920 |
| 2011-03-09 | 97 | 97 | 94 | 95 | 2,739,000 | 950 |
| 2011-03-08 | 97 | 97 | 95 | 95 | 2,708,000 | 950 |
| 2011-03-07 | 94 | 97 | 93 | 97 | 4,111,000 | 970 |
| 2011-03-04 | 95 | 96 | 94 | 94 | 2,100,000 | 940 |
| 2011-03-03 | 92 | 94 | 92 | 93 | 1,154,000 | 930 |
| 2011-03-02 | 93 | 94 | 91 | 92 | 1,478,000 | 920 |
| 2011-03-01 | 93 | 96 | 93 | 95 | 2,378,000 | 950 |
| 2011-02-28 | 92 | 93 | 91 | 92 | 1,353,000 | 920 |
| 2011-02-25 | 91 | 92 | 91 | 92 | 923,000 | 920 |
| 2011-02-24 | 93 | 94 | 91 | 91 | 2,735,000 | 910 |
| 2011-02-23 | 94 | 96 | 94 | 94 | 2,105,000 | 940 |
| 2011-02-22 | 97 | 98 | 95 | 96 | 2,951,000 | 960 |
| 2011-02-21 | 96 | 96 | 94 | 96 | 1,277,000 | 960 |
| 2011-02-18 | 95 | 96 | 94 | 96 | 1,375,000 | 960 |
| 2011-02-17 | 97 | 98 | 94 | 94 | 4,248,000 | 940 |
| 2011-02-16 | 99 | 99 | 97 | 97 | 2,130,000 | 970 |
| 2011-02-15 | 98 | 99 | 97 | 99 | 3,393,000 | 990 |
| 2011-02-14 | 99 | 101 | 99 | 101 | 2,547,000 | 1,010 |
| 2011-02-10 | 98 | 99 | 97 | 98 | 1,927,000 | 980 |
| 2011-02-09 | 100 | 101 | 98 | 98 | 2,622,000 | 980 |
| 2011-02-08 | 99 | 101 | 99 | 100 | 4,426,000 | 1,000 |
| 2011-02-07 | 98 | 99 | 97 | 98 | 1,280,000 | 980 |
| 2011-02-04 | 98 | 99 | 97 | 98 | 1,308,000 | 980 |
| 2011-02-03 | 98 | 99 | 96 | 98 | 2,669,000 | 980 |
| 2011-02-02 | 95 | 97 | 95 | 95 | 1,289,000 | 950 |
| 2011-02-01 | 94 | 96 | 94 | 94 | 1,446,000 | 940 |
| 2011-01-31 | 92 | 94 | 91 | 93 | 2,413,000 | 930 |
| 2011-01-28 | 97 | 97 | 95 | 95 | 1,687,000 | 950 |
| 2011-01-27 | 98 | 99 | 96 | 96 | 1,854,000 | 960 |
| 2011-01-26 | 98 | 99 | 98 | 99 | 676,000 | 990 |
| 2011-01-25 | 98 | 99 | 97 | 99 | 2,008,000 | 990 |
| 2011-01-24 | 96 | 98 | 95 | 98 | 2,273,000 | 980 |
| 2011-01-21 | 102 | 105 | 96 | 96 | 15,890,000 | 960 |
| 2011-01-20 | 100 | 102 | 99 | 101 | 2,972,000 | 1,010 |
| 2011-01-19 | 99 | 102 | 98 | 102 | 4,758,000 | 1,020 |
| 2011-01-18 | 97 | 100 | 97 | 99 | 2,803,000 | 990 |
| 2011-01-17 | 100 | 100 | 98 | 98 | 1,949,000 | 980 |
| 2011-01-14 | 102 | 102 | 99 | 99 | 2,715,000 | 990 |
| 2011-01-13 | 101 | 102 | 100 | 102 | 3,232,000 | 1,020 |
| 2011-01-12 | 103 | 104 | 99 | 100 | 4,500,000 | 1,000 |
| 2011-01-11 | 101 | 102 | 100 | 102 | 2,730,000 | 1,020 |
| 2011-01-07 | 101 | 102 | 100 | 102 | 3,145,000 | 1,020 |
| 2011-01-06 | 99 | 102 | 99 | 102 | 7,913,000 | 1,020 |
| 2011-01-05 | 99 | 100 | 97 | 98 | 4,549,000 | 980 |
| 2011-01-04 | 96 | 100 | 95 | 99 | 8,481,000 | 990 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1984-04-25]1株→1.05株
