5805 SWCC(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	74	77	74	74	3,584,000	740
2012-12-27	71	74	70	73	2,531,000	730
2012-12-26	70	72	69	71	1,255,000	710
2012-12-25	71	71	69	69	1,124,000	690
2012-12-21	71	72	69	70	1,310,000	700
2012-12-20	70	71	69	71	1,238,000	710
2012-12-19	69	70	69	70	1,148,000	700
2012-12-18	68	69	67	68	1,917,000	680
2012-12-17	66	67	65	67	821,000	670
2012-12-14	65	66	64	65	842,000	650
2012-12-13	65	66	64	65	497,000	650
2012-12-12	65	66	64	64	736,000	640
2012-12-11	66	66	64	64	436,000	640
2012-12-10	66	67	65	66	619,000	660
2012-12-07	64	66	64	65	1,559,000	650
2012-12-06	64	64	63	63	392,000	630
2012-12-05	62	64	62	63	516,000	630
2012-12-04	63	63	62	62	257,000	620
2012-12-03	62	64	62	62	1,183,000	620
2012-11-30	63	63	62	62	399,000	620
2012-11-29	61	63	60	62	833,000	620
2012-11-28	61	62	60	61	628,000	610
2012-11-27	62	62	61	62	636,000	620
2012-11-26	61	62	60	62	1,054,000	620
2012-11-22	60	61	59	61	1,375,000	610
2012-11-21	60	60	59	59	562,000	590
2012-11-20	60	61	58	60	1,800,000	600
2012-11-19	59	60	59	59	617,000	590
2012-11-16	59	59	57	59	520,000	590
2012-11-15	56	59	56	59	996,000	590
2012-11-14	55	57	55	56	822,000	560
2012-11-13	56	56	54	55	743,000	550
2012-11-12	55	56	54	55	1,094,000	550
2012-11-09	56	57	55	55	637,000	550
2012-11-08	57	57	56	56	180,000	560
2012-11-07	57	58	57	57	184,000	570
2012-11-06	57	58	57	58	759,000	580
2012-11-05	59	59	57	57	342,000	570
2012-11-02	59	60	58	58	779,000	580
2012-11-01	58	59	57	58	487,000	580
2012-10-31	57	58	57	57	211,000	570
2012-10-30	58	59	57	57	308,000	570
2012-10-29	58	58	57	58	261,000	580
2012-10-26	59	59	58	58	648,000	580
2012-10-25	57	59	57	59	655,000	590
2012-10-24	58	59	57	58	307,000	580
2012-10-23	59	59	58	59	221,000	590
2012-10-22	58	60	58	59	826,000	590
2012-10-19	58	60	58	60	762,000	600
2012-10-18	58	59	58	58	996,000	580
2012-10-17	58	58	57	57	785,000	570
2012-10-16	57	58	57	58	872,000	580
2012-10-15	56	57	55	56	502,000	560
2012-10-12	55	58	55	56	1,398,000	560
2012-10-11	56	57	55	55	627,000	550
2012-10-10	56	57	55	57	632,000	570
2012-10-09	59	59	57	57	598,000	570
2012-10-05	59	60	58	59	466,000	590
2012-10-04	59	60	58	60	491,000	600
2012-10-03	59	60	58	59	547,000	590
2012-10-02	60	61	59	59	450,000	590
2012-10-01	60	61	60	61	151,000	610
2012-09-28	60	61	60	61	405,000	610
2012-09-27	60	61	60	61	233,000	610
2012-09-26	60	61	60	61	173,000	610
2012-09-25	60	61	60	61	235,000	610
2012-09-24	61	61	60	61	114,000	610
2012-09-21	61	62	61	61	322,000	610
2012-09-20	63	63	61	61	337,000	610
2012-09-19	63	64	62	63	482,000	630
2012-09-18	62	64	61	63	814,000	630
2012-09-14	61	63	61	62	865,000	620
2012-09-13	61	61	60	60	291,000	600
2012-09-12	60	61	60	61	595,000	610
2012-09-11	61	61	60	60	201,000	600
2012-09-10	61	62	60	62	205,000	620
2012-09-07	61	62	60	60	361,000	600
2012-09-06	59	60	58	60	748,000	600
2012-09-05	60	61	58	59	649,000	590
2012-09-04	61	61	60	60	326,000	600
2012-09-03	61	62	60	60	347,000	600
2012-08-31	61	61	60	60	591,000	600
2012-08-30	63	63	61	62	654,000	620
2012-08-29	63	63	62	63	290,000	630
2012-08-28	64	65	62	63	849,000	630
2012-08-27	65	66	64	64	536,000	640
2012-08-24	66	67	65	66	225,000	660
2012-08-23	68	68	66	67	442,000	670
2012-08-22	68	71	67	69	1,891,000	690
2012-08-21	66	67	66	67	213,000	670
2012-08-20	67	68	66	67	619,000	670
2012-08-17	66	67	65	66	1,052,000	660
2012-08-16	65	66	65	65	190,000	650
2012-08-15	66	66	64	65	387,000	650
2012-08-14	64	67	64	67	341,000	670
2012-08-13	63	65	63	64	532,000	640
2012-08-10	64	64	63	63	227,000	630
2012-08-09	62	64	61	64	801,000	640
2012-08-08	65	67	65	66	507,000	660
2012-08-07	64	65	63	65	183,000	650
2012-08-06	63	64	63	64	224,000	640
2012-08-03	64	65	63	63	438,000	630
2012-08-02	64	65	64	65	255,000	650
2012-08-01	65	66	63	64	239,000	640
2012-07-31	64	67	64	66	430,000	660
2012-07-30	63	65	63	65	295,000	650
2012-07-27	63	64	62	63	381,000	630
2012-07-26	61	63	61	63	380,000	630
2012-07-25	61	61	60	61	387,000	610
2012-07-24	61	62	60	61	483,000	610
2012-07-23	63	64	62	62	603,000	620
2012-07-20	67	67	64	64	404,000	640
2012-07-19	66	67	66	66	402,000	660
2012-07-18	66	67	66	66	339,000	660
2012-07-17	69	69	67	67	317,000	670
2012-07-13	68	69	67	68	280,000	680
2012-07-12	69	69	68	68	218,000	680
2012-07-11	68	69	68	69	271,000	690
2012-07-10	70	70	68	68	485,000	680
2012-07-09	70	71	70	70	139,000	700
2012-07-06	72	73	71	71	282,000	710
2012-07-05	71	73	71	72	475,000	720
2012-07-04	74	74	72	72	973,000	720
2012-07-03	72	74	72	74	579,000	740
2012-07-02	72	73	71	72	471,000	720
2012-06-29	71	72	70	72	428,000	720
2012-06-28	70	72	69	71	1,281,000	710
2012-06-27	68	70	68	70	435,000	700
2012-06-26	69	69	67	67	474,000	670
2012-06-25	70	70	68	68	558,000	680
2012-06-22	68	70	67	69	916,000	690
2012-06-21	68	71	68	69	1,104,000	690
2012-06-20	68	69	67	68	256,000	680
2012-06-19	68	68	67	67	256,000	670
2012-06-18	68	69	67	69	306,000	690
2012-06-15	66	67	65	66	619,000	660
2012-06-14	67	67	66	66	238,000	660
2012-06-13	67	68	67	68	186,000	680
2012-06-12	66	67	65	67	385,000	670
2012-06-11	67	68	66	67	435,000	670
2012-06-08	68	68	65	66	515,000	660
2012-06-07	66	67	64	67	900,000	670
2012-06-06	63	66	63	66	1,055,000	660
2012-06-05	62	63	61	62	863,000	620
2012-06-04	62	62	61	61	644,000	610
2012-06-01	63	64	62	64	240,000	640
2012-05-31	63	64	62	64	272,000	640
2012-05-30	65	65	63	64	326,000	640
2012-05-29	63	65	62	64	536,000	640
2012-05-28	64	65	63	63	188,000	630
2012-05-25	66	66	64	64	325,000	640
2012-05-24	65	66	63	65	1,082,000	650
2012-05-23	67	68	63	64	1,096,000	640
2012-05-22	67	68	66	67	481,000	670
2012-05-21	65	67	65	66	606,000	660
2012-05-18	67	67	65	65	722,000	650
2012-05-17	66	69	66	68	942,000	680
2012-05-16	69	69	67	67	441,000	670
2012-05-15	68	69	66	68	850,000	680
2012-05-14	68	68	66	68	655,000	680
2012-05-11	70	71	68	69	890,000	690
2012-05-10	70	71	69	70	574,000	700
2012-05-09	71	71	70	70	419,000	700
2012-05-08	71	73	70	72	446,000	720
2012-05-07	72	72	70	70	341,000	700
2012-05-02	71	73	71	73	284,000	730
2012-05-01	74	74	71	71	520,000	710
2012-04-27	74	75	73	73	344,000	730
2012-04-26	74	75	74	74	351,000	740
2012-04-25	73	74	73	74	281,000	740
2012-04-24	73	74	72	72	551,000	720
2012-04-23	74	75	73	73	661,000	730
2012-04-20	75	76	74	74	316,000	740
2012-04-19	75	75	74	75	478,000	750
2012-04-18	75	76	74	76	485,000	760
2012-04-17	74	75	74	74	226,000	740
2012-04-16	75	75	74	75	492,000	750
2012-04-13	76	77	75	75	557,000	750
2012-04-12	75	77	75	76	1,089,000	760
2012-04-11	73	75	73	75	636,000	750
2012-04-10	74	76	74	74	886,000	740
2012-04-09	74	75	73	73	571,000	730
2012-04-06	75	76	74	75	1,100,000	750
2012-04-05	75	76	74	76	1,439,000	760
2012-04-04	77	77	76	76	814,000	760
2012-04-03	79	79	77	78	754,000	780
2012-04-02	80	80	78	79	1,044,000	790
2012-03-30	80	81	79	79	944,000	790
2012-03-29	80	80	78	80	655,000	800
2012-03-28	78	81	78	80	2,700,000	800
2012-03-27	79	79	78	79	968,000	790
2012-03-26	79	79	78	78	468,000	780
2012-03-23	78	80	78	78	1,023,000	780
2012-03-22	79	79	78	78	818,000	780
2012-03-21	79	80	79	79	486,000	790
2012-03-19	80	81	79	80	493,000	800
2012-03-16	80	81	79	80	612,000	800
2012-03-15	80	81	79	80	689,000	800
2012-03-14	80	81	79	80	1,386,000	800
2012-03-13	79	80	79	79	475,000	790
2012-03-12	81	82	79	79	1,054,000	790
2012-03-09	80	82	79	80	2,600,000	800
2012-03-08	80	80	79	79	967,000	790
2012-03-07	78	79	78	79	1,144,000	790
2012-03-06	79	79	78	78	598,000	780
2012-03-05	80	81	79	79	1,011,000	790
2012-03-02	81	81	80	80	1,153,000	800
2012-03-01	82	83	80	81	1,137,000	810
2012-02-29	82	83	81	82	786,000	820
2012-02-28	83	83	80	82	1,690,000	820
2012-02-27	84	84	83	84	1,604,000	840
2012-02-24	82	83	81	82	1,218,000	820
2012-02-23	82	83	81	82	1,075,000	820
2012-02-22	80	82	80	81	2,168,000	810
2012-02-21	79	81	78	79	1,458,000	790
2012-02-20	81	81	79	79	1,492,000	790
2012-02-17	81	82	80	80	1,419,000	800
2012-02-16	81	83	80	80	1,712,000	800
2012-02-15	82	82	81	82	477,000	820
2012-02-14	81	81	79	81	2,034,000	810
2012-02-13	82	82	81	82	441,000	820
2012-02-10	83	83	81	82	976,000	820
2012-02-09	83	83	82	83	607,000	830
2012-02-08	81	85	81	83	4,083,000	830
2012-02-07	82	82	80	80	953,000	800
2012-02-06	80	82	79	82	1,635,000	820
2012-02-03	82	82	77	79	2,362,000	790
2012-02-02	82	83	80	81	1,038,000	810
2012-02-01	80	84	79	81	2,003,000	810
2012-01-31	79	81	79	80	752,000	800
2012-01-30	80	80	79	79	848,000	790
2012-01-27	82	82	80	81	1,323,000	810
2012-01-26	84	84	81	82	1,506,000	820
2012-01-25	85	86	83	83	2,034,000	830
2012-01-24	88	88	84	85	2,605,000	850
2012-01-23	80	87	80	85	8,812,000	850
2012-01-20	81	82	78	80	2,455,000	800
2012-01-19	81	83	79	80	5,831,000	800
2012-01-18	76	90	76	81	32,292,000	810
2012-01-17	71	74	71	73	1,188,000	730
2012-01-16	71	71	70	70	973,000	700
2012-01-13	72	73	71	71	1,097,000	710
2012-01-12	74	75	71	71	2,016,000	710
2012-01-11	72	76	72	75	3,281,000	750
2012-01-10	72	72	70	72	383,000	720
2012-01-06	71	72	70	71	1,978,000	710
2012-01-05	71	71	70	71	219,000	710
2012-01-04	70	71	69	71	712,000	710

分割・併合履歴： [2017-09-27]1株→0.1株 [1984-04-25]1株→1.05株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30