5805 SWCC(株) の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-30 | 106 | 108 | 105 | 107 | 2,043,000 | 1,070 |
| 2013-12-27 | 103 | 105 | 102 | 105 | 1,699,000 | 1,050 |
| 2013-12-26 | 98 | 103 | 98 | 103 | 3,127,000 | 1,030 |
| 2013-12-25 | 96 | 98 | 96 | 98 | 2,538,000 | 980 |
| 2013-12-24 | 98 | 99 | 96 | 96 | 2,830,000 | 960 |
| 2013-12-20 | 99 | 100 | 98 | 98 | 2,320,000 | 980 |
| 2013-12-19 | 100 | 101 | 99 | 99 | 2,826,000 | 990 |
| 2013-12-18 | 98 | 100 | 98 | 99 | 2,327,000 | 990 |
| 2013-12-17 | 99 | 100 | 98 | 99 | 3,421,000 | 990 |
| 2013-12-16 | 103 | 103 | 98 | 98 | 3,248,000 | 980 |
| 2013-12-13 | 103 | 104 | 101 | 103 | 3,695,000 | 1,030 |
| 2013-12-12 | 102 | 105 | 101 | 104 | 3,154,000 | 1,040 |
| 2013-12-11 | 102 | 104 | 101 | 102 | 1,197,000 | 1,020 |
| 2013-12-10 | 102 | 104 | 101 | 102 | 2,279,000 | 1,020 |
| 2013-12-09 | 104 | 104 | 102 | 102 | 1,308,000 | 1,020 |
| 2013-12-06 | 103 | 104 | 102 | 103 | 1,232,000 | 1,030 |
| 2013-12-05 | 105 | 106 | 102 | 102 | 3,632,000 | 1,020 |
| 2013-12-04 | 104 | 105 | 103 | 104 | 1,561,000 | 1,040 |
| 2013-12-03 | 106 | 107 | 105 | 105 | 1,835,000 | 1,050 |
| 2013-12-02 | 105 | 106 | 104 | 106 | 1,196,000 | 1,060 |
| 2013-11-29 | 105 | 106 | 104 | 105 | 1,200,000 | 1,050 |
| 2013-11-28 | 105 | 106 | 104 | 106 | 1,228,000 | 1,060 |
| 2013-11-27 | 105 | 106 | 104 | 104 | 1,379,000 | 1,040 |
| 2013-11-26 | 104 | 106 | 103 | 105 | 1,260,000 | 1,050 |
| 2013-11-25 | 107 | 108 | 103 | 104 | 2,552,000 | 1,040 |
| 2013-11-22 | 108 | 108 | 106 | 107 | 1,322,000 | 1,070 |
| 2013-11-21 | 107 | 109 | 106 | 107 | 2,124,000 | 1,070 |
| 2013-11-20 | 107 | 108 | 106 | 107 | 2,313,000 | 1,070 |
| 2013-11-19 | 106 | 107 | 105 | 105 | 1,227,000 | 1,050 |
| 2013-11-18 | 106 | 107 | 105 | 106 | 2,373,000 | 1,060 |
| 2013-11-15 | 105 | 106 | 104 | 105 | 2,863,000 | 1,050 |
| 2013-11-14 | 103 | 107 | 102 | 105 | 4,688,000 | 1,050 |
| 2013-11-13 | 104 | 105 | 103 | 104 | 1,242,000 | 1,040 |
| 2013-11-12 | 103 | 106 | 102 | 104 | 3,581,000 | 1,040 |
| 2013-11-11 | 107 | 108 | 101 | 103 | 9,097,000 | 1,030 |
| 2013-11-08 | 110 | 113 | 109 | 112 | 3,565,000 | 1,120 |
| 2013-11-07 | 112 | 113 | 110 | 110 | 1,855,000 | 1,100 |
| 2013-11-06 | 111 | 113 | 110 | 112 | 2,068,000 | 1,120 |
| 2013-11-05 | 113 | 114 | 110 | 112 | 3,380,000 | 1,120 |
| 2013-11-01 | 115 | 115 | 110 | 112 | 6,479,000 | 1,120 |
| 2013-10-31 | 114 | 118 | 112 | 112 | 7,151,000 | 1,120 |
| 2013-10-30 | 115 | 117 | 114 | 114 | 8,506,000 | 1,140 |
| 2013-10-29 | 113 | 115 | 113 | 113 | 3,562,000 | 1,130 |
| 2013-10-28 | 113 | 114 | 112 | 113 | 3,347,000 | 1,130 |
| 2013-10-25 | 115 | 115 | 112 | 112 | 3,740,000 | 1,120 |
| 2013-10-24 | 113 | 116 | 113 | 115 | 3,195,000 | 1,150 |
| 2013-10-23 | 119 | 119 | 113 | 113 | 8,165,000 | 1,130 |
| 2013-10-22 | 116 | 118 | 115 | 118 | 6,488,000 | 1,180 |
| 2013-10-21 | 112 | 117 | 112 | 115 | 6,056,000 | 1,150 |
| 2013-10-18 | 112 | 113 | 111 | 112 | 3,535,000 | 1,120 |
| 2013-10-17 | 113 | 114 | 110 | 112 | 4,382,000 | 1,120 |
| 2013-10-16 | 112 | 112 | 110 | 110 | 3,287,000 | 1,100 |
| 2013-10-15 | 112 | 116 | 112 | 113 | 5,571,000 | 1,130 |
| 2013-10-11 | 111 | 112 | 110 | 112 | 3,305,000 | 1,120 |
| 2013-10-10 | 112 | 112 | 109 | 109 | 2,785,000 | 1,090 |
| 2013-10-09 | 110 | 112 | 108 | 112 | 5,389,000 | 1,120 |
| 2013-10-08 | 107 | 112 | 106 | 111 | 7,972,000 | 1,110 |
| 2013-10-07 | 111 | 112 | 107 | 108 | 8,586,000 | 1,080 |
| 2013-10-04 | 112 | 113 | 109 | 112 | 7,502,000 | 1,120 |
| 2013-10-03 | 113 | 115 | 112 | 114 | 8,686,000 | 1,140 |
| 2013-10-02 | 120 | 121 | 112 | 115 | 13,991,000 | 1,150 |
| 2013-10-01 | 123 | 126 | 117 | 121 | 26,046,000 | 1,210 |
| 2013-09-30 | 117 | 133 | 116 | 121 | 140,997,000 | 1,210 |
| 2013-09-27 | 107 | 131 | 106 | 112 | 86,593,000 | 1,120 |
| 2013-09-26 | 99 | 104 | 98 | 104 | 5,556,000 | 1,040 |
| 2013-09-25 | 103 | 103 | 98 | 99 | 7,382,000 | 990 |
| 2013-09-24 | 99 | 104 | 98 | 104 | 8,617,000 | 1,040 |
| 2013-09-20 | 99 | 99 | 97 | 99 | 2,739,000 | 990 |
| 2013-09-19 | 97 | 101 | 95 | 98 | 7,074,000 | 980 |
| 2013-09-18 | 101 | 101 | 95 | 97 | 5,626,000 | 970 |
| 2013-09-17 | 89 | 105 | 88 | 102 | 18,430,000 | 1,020 |
| 2013-09-13 | 86 | 88 | 85 | 88 | 2,134,000 | 880 |
| 2013-09-12 | 85 | 87 | 85 | 87 | 2,976,000 | 870 |
| 2013-09-11 | 88 | 88 | 85 | 86 | 3,284,000 | 860 |
| 2013-09-10 | 82 | 87 | 81 | 87 | 3,410,000 | 870 |
| 2013-09-09 | 80 | 82 | 79 | 82 | 2,666,000 | 820 |
| 2013-09-06 | 78 | 79 | 77 | 78 | 1,219,000 | 780 |
| 2013-09-05 | 79 | 79 | 77 | 77 | 1,317,000 | 770 |
| 2013-09-04 | 77 | 79 | 76 | 79 | 1,026,000 | 790 |
| 2013-09-03 | 76 | 78 | 76 | 78 | 1,325,000 | 780 |
| 2013-09-02 | 76 | 76 | 74 | 75 | 1,544,000 | 750 |
| 2013-08-30 | 76 | 77 | 75 | 75 | 634,000 | 750 |
| 2013-08-29 | 77 | 77 | 75 | 76 | 1,046,000 | 760 |
| 2013-08-28 | 76 | 77 | 76 | 76 | 679,000 | 760 |
| 2013-08-27 | 78 | 78 | 77 | 78 | 416,000 | 780 |
| 2013-08-26 | 78 | 79 | 77 | 78 | 576,000 | 780 |
| 2013-08-23 | 78 | 79 | 78 | 78 | 1,001,000 | 780 |
| 2013-08-22 | 78 | 78 | 76 | 77 | 1,744,000 | 770 |
| 2013-08-21 | 80 | 80 | 78 | 78 | 1,079,000 | 780 |
| 2013-08-20 | 80 | 80 | 79 | 79 | 458,000 | 790 |
| 2013-08-19 | 80 | 80 | 79 | 79 | 685,000 | 790 |
| 2013-08-16 | 79 | 80 | 79 | 79 | 522,000 | 790 |
| 2013-08-15 | 80 | 81 | 79 | 79 | 882,000 | 790 |
| 2013-08-14 | 80 | 81 | 79 | 80 | 977,000 | 800 |
| 2013-08-13 | 78 | 81 | 78 | 81 | 1,107,000 | 810 |
| 2013-08-12 | 79 | 80 | 78 | 78 | 1,126,000 | 780 |
| 2013-08-09 | 82 | 82 | 78 | 80 | 1,676,000 | 800 |
| 2013-08-08 | 81 | 83 | 81 | 82 | 909,000 | 820 |
| 2013-08-07 | 82 | 85 | 81 | 82 | 1,993,000 | 820 |
| 2013-08-06 | 82 | 83 | 81 | 83 | 693,000 | 830 |
| 2013-08-05 | 81 | 82 | 81 | 81 | 600,000 | 810 |
| 2013-08-02 | 81 | 83 | 81 | 81 | 858,000 | 810 |
| 2013-08-01 | 78 | 81 | 77 | 81 | 1,006,000 | 810 |
| 2013-07-31 | 79 | 80 | 77 | 77 | 723,000 | 770 |
| 2013-07-30 | 78 | 81 | 77 | 79 | 1,013,000 | 790 |
| 2013-07-29 | 79 | 79 | 77 | 77 | 1,330,000 | 770 |
| 2013-07-26 | 80 | 81 | 79 | 80 | 1,876,000 | 800 |
| 2013-07-25 | 84 | 85 | 81 | 81 | 1,100,000 | 810 |
| 2013-07-24 | 84 | 85 | 84 | 84 | 435,000 | 840 |
| 2013-07-23 | 84 | 86 | 83 | 85 | 771,000 | 850 |
| 2013-07-22 | 85 | 85 | 84 | 84 | 590,000 | 840 |
| 2013-07-19 | 87 | 87 | 84 | 84 | 1,227,000 | 840 |
| 2013-07-18 | 87 | 87 | 86 | 87 | 520,000 | 870 |
| 2013-07-17 | 86 | 87 | 85 | 87 | 889,000 | 870 |
| 2013-07-16 | 86 | 88 | 86 | 86 | 656,000 | 860 |
| 2013-07-12 | 86 | 87 | 85 | 86 | 753,000 | 860 |
| 2013-07-11 | 85 | 86 | 84 | 86 | 933,000 | 860 |
| 2013-07-10 | 86 | 86 | 84 | 86 | 871,000 | 860 |
| 2013-07-09 | 85 | 86 | 84 | 86 | 985,000 | 860 |
| 2013-07-08 | 86 | 87 | 84 | 84 | 2,013,000 | 840 |
| 2013-07-05 | 82 | 85 | 82 | 85 | 1,808,000 | 850 |
| 2013-07-04 | 83 | 83 | 82 | 82 | 885,000 | 820 |
| 2013-07-03 | 83 | 83 | 81 | 83 | 862,000 | 830 |
| 2013-07-02 | 82 | 83 | 81 | 82 | 1,764,000 | 820 |
| 2013-07-01 | 81 | 82 | 80 | 81 | 1,314,000 | 810 |
| 2013-06-28 | 77 | 80 | 77 | 80 | 1,670,000 | 800 |
| 2013-06-27 | 76 | 77 | 75 | 77 | 1,296,000 | 770 |
| 2013-06-26 | 80 | 80 | 75 | 75 | 1,696,000 | 750 |
| 2013-06-25 | 79 | 80 | 78 | 80 | 1,006,000 | 800 |
| 2013-06-24 | 82 | 82 | 79 | 80 | 1,067,000 | 800 |
| 2013-06-21 | 81 | 82 | 79 | 80 | 1,952,000 | 800 |
| 2013-06-20 | 83 | 84 | 82 | 83 | 1,206,000 | 830 |
| 2013-06-19 | 82 | 83 | 81 | 82 | 1,232,000 | 820 |
| 2013-06-18 | 83 | 83 | 80 | 81 | 811,000 | 810 |
| 2013-06-17 | 78 | 82 | 77 | 82 | 1,123,000 | 820 |
| 2013-06-14 | 80 | 81 | 78 | 78 | 2,016,000 | 780 |
| 2013-06-13 | 80 | 80 | 79 | 79 | 949,000 | 790 |
| 2013-06-12 | 79 | 82 | 78 | 81 | 1,425,000 | 810 |
| 2013-06-11 | 80 | 82 | 80 | 80 | 1,166,000 | 800 |
| 2013-06-10 | 79 | 82 | 79 | 81 | 1,946,000 | 810 |
| 2013-06-07 | 78 | 78 | 73 | 76 | 4,193,000 | 760 |
| 2013-06-06 | 86 | 87 | 80 | 80 | 2,839,000 | 800 |
| 2013-06-05 | 89 | 91 | 88 | 88 | 1,910,000 | 880 |
| 2013-06-04 | 88 | 90 | 86 | 90 | 1,655,000 | 900 |
| 2013-06-03 | 91 | 92 | 88 | 88 | 2,403,000 | 880 |
| 2013-05-31 | 92 | 94 | 91 | 92 | 3,034,000 | 920 |
| 2013-05-30 | 91 | 100 | 90 | 90 | 11,872,000 | 900 |
| 2013-05-29 | 92 | 94 | 91 | 92 | 2,115,000 | 920 |
| 2013-05-28 | 89 | 93 | 89 | 91 | 2,355,000 | 910 |
| 2013-05-27 | 92 | 92 | 90 | 90 | 2,544,000 | 900 |
| 2013-05-24 | 96 | 97 | 90 | 92 | 3,794,000 | 920 |
| 2013-05-23 | 103 | 104 | 94 | 94 | 6,111,000 | 940 |
| 2013-05-22 | 105 | 106 | 102 | 103 | 6,873,000 | 1,030 |
| 2013-05-21 | 98 | 104 | 97 | 104 | 7,741,000 | 1,040 |
| 2013-05-20 | 98 | 99 | 96 | 98 | 2,844,000 | 980 |
| 2013-05-17 | 93 | 97 | 91 | 97 | 2,724,000 | 970 |
| 2013-05-16 | 96 | 97 | 91 | 93 | 4,039,000 | 930 |
| 2013-05-15 | 99 | 101 | 96 | 97 | 4,313,000 | 970 |
| 2013-05-14 | 98 | 99 | 97 | 99 | 1,429,000 | 990 |
| 2013-05-13 | 98 | 99 | 97 | 98 | 1,811,000 | 980 |
| 2013-05-10 | 98 | 99 | 97 | 98 | 2,848,000 | 980 |
| 2013-05-09 | 99 | 100 | 96 | 97 | 3,265,000 | 970 |
| 2013-05-08 | 101 | 102 | 99 | 99 | 3,082,000 | 990 |
| 2013-05-07 | 100 | 101 | 99 | 100 | 2,226,000 | 1,000 |
| 2013-05-02 | 98 | 99 | 97 | 98 | 2,515,000 | 980 |
| 2013-05-01 | 101 | 101 | 99 | 99 | 2,495,000 | 990 |
| 2013-04-30 | 98 | 101 | 97 | 101 | 3,529,000 | 1,010 |
| 2013-04-26 | 103 | 104 | 98 | 98 | 8,722,000 | 980 |
| 2013-04-25 | 95 | 100 | 94 | 100 | 8,179,000 | 1,000 |
| 2013-04-24 | 94 | 95 | 93 | 94 | 3,345,000 | 940 |
| 2013-04-23 | 93 | 94 | 92 | 93 | 1,588,000 | 930 |
| 2013-04-22 | 93 | 94 | 92 | 92 | 2,794,000 | 920 |
| 2013-04-19 | 93 | 94 | 92 | 92 | 2,651,000 | 920 |
| 2013-04-18 | 93 | 95 | 93 | 93 | 3,804,000 | 930 |
| 2013-04-17 | 93 | 96 | 92 | 93 | 3,264,000 | 930 |
| 2013-04-16 | 92 | 93 | 89 | 92 | 4,169,000 | 920 |
| 2013-04-15 | 90 | 94 | 89 | 93 | 4,613,000 | 930 |
| 2013-04-12 | 91 | 92 | 90 | 90 | 2,046,000 | 900 |
| 2013-04-11 | 92 | 93 | 90 | 92 | 2,075,000 | 920 |
| 2013-04-10 | 88 | 92 | 88 | 92 | 3,297,000 | 920 |
| 2013-04-09 | 90 | 90 | 88 | 88 | 1,793,000 | 880 |
| 2013-04-08 | 89 | 90 | 88 | 89 | 2,329,000 | 890 |
| 2013-04-05 | 89 | 90 | 87 | 88 | 3,075,000 | 880 |
| 2013-04-04 | 85 | 87 | 83 | 87 | 2,026,000 | 870 |
| 2013-04-03 | 85 | 87 | 85 | 87 | 1,500,000 | 870 |
| 2013-04-02 | 80 | 84 | 80 | 83 | 2,546,000 | 830 |
| 2013-04-01 | 90 | 90 | 84 | 85 | 3,661,000 | 850 |
| 2013-03-29 | 93 | 93 | 90 | 90 | 2,193,000 | 900 |
| 2013-03-28 | 95 | 96 | 90 | 93 | 7,187,000 | 930 |
| 2013-03-27 | 91 | 96 | 91 | 94 | 7,322,000 | 940 |
| 2013-03-26 | 91 | 91 | 88 | 90 | 2,517,000 | 900 |
| 2013-03-25 | 90 | 93 | 90 | 90 | 6,365,000 | 900 |
| 2013-03-22 | 87 | 90 | 86 | 88 | 7,948,000 | 880 |
| 2013-03-21 | 88 | 93 | 87 | 91 | 8,598,000 | 910 |
| 2013-03-19 | 87 | 88 | 86 | 87 | 1,473,000 | 870 |
| 2013-03-18 | 87 | 87 | 85 | 86 | 1,709,000 | 860 |
| 2013-03-15 | 84 | 89 | 84 | 87 | 4,467,000 | 870 |
| 2013-03-14 | 85 | 85 | 84 | 84 | 966,000 | 840 |
| 2013-03-13 | 84 | 85 | 84 | 84 | 1,410,000 | 840 |
| 2013-03-12 | 88 | 89 | 84 | 84 | 3,658,000 | 840 |
| 2013-03-11 | 86 | 88 | 86 | 88 | 2,275,000 | 880 |
| 2013-03-08 | 89 | 91 | 85 | 86 | 8,487,000 | 860 |
| 2013-03-07 | 83 | 89 | 81 | 89 | 9,148,000 | 890 |
| 2013-03-06 | 80 | 83 | 80 | 82 | 2,453,000 | 820 |
| 2013-03-05 | 81 | 82 | 80 | 80 | 1,354,000 | 800 |
| 2013-03-04 | 80 | 81 | 79 | 80 | 1,651,000 | 800 |
| 2013-03-01 | 79 | 82 | 78 | 79 | 2,701,000 | 790 |
| 2013-02-28 | 79 | 80 | 78 | 79 | 1,168,000 | 790 |
| 2013-02-27 | 78 | 80 | 78 | 78 | 1,014,000 | 780 |
| 2013-02-26 | 78 | 80 | 77 | 78 | 1,032,000 | 780 |
| 2013-02-25 | 80 | 81 | 79 | 79 | 1,066,000 | 790 |
| 2013-02-22 | 79 | 80 | 77 | 79 | 1,506,000 | 790 |
| 2013-02-21 | 80 | 81 | 79 | 81 | 791,000 | 810 |
| 2013-02-20 | 80 | 81 | 79 | 80 | 1,628,000 | 800 |
| 2013-02-19 | 76 | 80 | 76 | 79 | 1,272,000 | 790 |
| 2013-02-18 | 75 | 77 | 73 | 77 | 2,204,000 | 770 |
| 2013-02-15 | 77 | 77 | 73 | 76 | 2,466,000 | 760 |
| 2013-02-14 | 78 | 79 | 76 | 77 | 1,618,000 | 770 |
| 2013-02-13 | 82 | 82 | 78 | 79 | 3,864,000 | 790 |
| 2013-02-12 | 90 | 90 | 87 | 87 | 1,591,000 | 870 |
| 2013-02-08 | 91 | 91 | 88 | 88 | 1,547,000 | 880 |
| 2013-02-07 | 90 | 92 | 88 | 90 | 4,519,000 | 900 |
| 2013-02-06 | 92 | 96 | 89 | 91 | 16,684,000 | 910 |
| 2013-02-05 | 85 | 89 | 83 | 84 | 5,514,000 | 840 |
| 2013-02-04 | 85 | 86 | 84 | 86 | 3,556,000 | 860 |
| 2013-02-01 | 85 | 86 | 83 | 83 | 1,851,000 | 830 |
| 2013-01-31 | 84 | 85 | 83 | 84 | 1,038,000 | 840 |
| 2013-01-30 | 83 | 85 | 82 | 84 | 1,649,000 | 840 |
| 2013-01-29 | 84 | 84 | 82 | 83 | 2,630,000 | 830 |
| 2013-01-28 | 81 | 86 | 79 | 84 | 6,929,000 | 840 |
| 2013-01-25 | 80 | 81 | 78 | 80 | 2,191,000 | 800 |
| 2013-01-24 | 77 | 80 | 77 | 79 | 1,685,000 | 790 |
| 2013-01-23 | 79 | 81 | 77 | 78 | 1,357,000 | 780 |
| 2013-01-22 | 80 | 81 | 79 | 79 | 1,108,000 | 790 |
| 2013-01-21 | 81 | 81 | 78 | 80 | 2,015,000 | 800 |
| 2013-01-18 | 80 | 81 | 78 | 81 | 1,610,000 | 810 |
| 2013-01-17 | 79 | 80 | 75 | 77 | 2,098,000 | 770 |
| 2013-01-16 | 83 | 83 | 79 | 79 | 1,662,000 | 790 |
| 2013-01-15 | 83 | 84 | 82 | 82 | 2,048,000 | 820 |
| 2013-01-11 | 82 | 83 | 81 | 81 | 1,106,000 | 810 |
| 2013-01-10 | 82 | 83 | 80 | 81 | 2,367,000 | 810 |
| 2013-01-09 | 78 | 81 | 77 | 80 | 2,496,000 | 800 |
| 2013-01-08 | 79 | 81 | 78 | 78 | 2,524,000 | 780 |
| 2013-01-07 | 80 | 80 | 78 | 79 | 1,824,000 | 790 |
| 2013-01-04 | 78 | 79 | 76 | 79 | 2,150,000 | 790 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1984-04-25]1株→1.05株
