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