5805 SWCC(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 103 | 104 | 101 | 102 | 2,426,000 | 1,020 |
| 2014-12-29 | 105 | 107 | 103 | 103 | 2,339,000 | 1,030 |
| 2014-12-26 | 100 | 107 | 100 | 107 | 6,726,000 | 1,070 |
| 2014-12-25 | 99 | 100 | 98 | 100 | 3,393,000 | 1,000 |
| 2014-12-24 | 101 | 101 | 99 | 99 | 1,605,000 | 990 |
| 2014-12-22 | 100 | 101 | 99 | 100 | 1,691,000 | 1,000 |
| 2014-12-19 | 103 | 103 | 101 | 102 | 1,264,000 | 1,020 |
| 2014-12-18 | 102 | 103 | 101 | 103 | 2,141,000 | 1,030 |
| 2014-12-17 | 99 | 101 | 98 | 100 | 1,260,000 | 1,000 |
| 2014-12-16 | 102 | 102 | 98 | 99 | 3,430,000 | 990 |
| 2014-12-15 | 103 | 104 | 101 | 102 | 1,591,000 | 1,020 |
| 2014-12-12 | 103 | 105 | 103 | 103 | 2,260,000 | 1,030 |
| 2014-12-11 | 103 | 104 | 102 | 103 | 1,514,000 | 1,030 |
| 2014-12-10 | 103 | 104 | 102 | 104 | 2,077,000 | 1,040 |
| 2014-12-09 | 104 | 105 | 103 | 104 | 2,501,000 | 1,040 |
| 2014-12-08 | 107 | 107 | 104 | 105 | 2,940,000 | 1,050 |
| 2014-12-05 | 106 | 107 | 105 | 107 | 1,262,000 | 1,070 |
| 2014-12-04 | 106 | 107 | 105 | 106 | 2,710,000 | 1,060 |
| 2014-12-03 | 108 | 108 | 105 | 105 | 2,730,000 | 1,050 |
| 2014-12-02 | 105 | 109 | 105 | 107 | 3,671,000 | 1,070 |
| 2014-12-01 | 105 | 106 | 104 | 105 | 1,988,000 | 1,050 |
| 2014-11-28 | 107 | 108 | 104 | 104 | 4,163,000 | 1,040 |
| 2014-11-27 | 107 | 107 | 105 | 106 | 3,172,000 | 1,060 |
| 2014-11-26 | 106 | 108 | 105 | 106 | 3,875,000 | 1,060 |
| 2014-11-25 | 106 | 106 | 104 | 105 | 1,633,000 | 1,050 |
| 2014-11-21 | 105 | 105 | 103 | 105 | 1,625,000 | 1,050 |
| 2014-11-20 | 104 | 106 | 103 | 105 | 3,589,000 | 1,050 |
| 2014-11-19 | 101 | 109 | 100 | 106 | 20,878,000 | 1,060 |
| 2014-11-18 | 99 | 101 | 99 | 100 | 1,992,000 | 1,000 |
| 2014-11-17 | 100 | 100 | 99 | 99 | 816,000 | 990 |
| 2014-11-14 | 100 | 101 | 99 | 100 | 1,755,000 | 1,000 |
| 2014-11-13 | 99 | 100 | 98 | 100 | 1,606,000 | 1,000 |
| 2014-11-12 | 101 | 102 | 99 | 99 | 1,420,000 | 990 |
| 2014-11-11 | 101 | 103 | 100 | 101 | 2,330,000 | 1,010 |
| 2014-11-10 | 99 | 101 | 97 | 100 | 2,305,000 | 1,000 |
| 2014-11-07 | 102 | 102 | 100 | 100 | 814,000 | 1,000 |
| 2014-11-06 | 101 | 102 | 100 | 102 | 1,859,000 | 1,020 |
| 2014-11-05 | 102 | 102 | 100 | 101 | 2,017,000 | 1,010 |
| 2014-11-04 | 104 | 105 | 101 | 102 | 3,436,000 | 1,020 |
| 2014-10-31 | 99 | 102 | 98 | 102 | 3,838,000 | 1,020 |
| 2014-10-30 | 99 | 100 | 98 | 98 | 2,658,000 | 980 |
| 2014-10-29 | 98 | 100 | 98 | 99 | 1,948,000 | 990 |
| 2014-10-28 | 98 | 99 | 97 | 97 | 1,220,000 | 970 |
| 2014-10-27 | 99 | 99 | 97 | 99 | 1,030,000 | 990 |
| 2014-10-24 | 100 | 100 | 98 | 98 | 956,000 | 980 |
| 2014-10-23 | 99 | 100 | 98 | 98 | 1,351,000 | 980 |
| 2014-10-22 | 99 | 100 | 97 | 100 | 3,139,000 | 1,000 |
| 2014-10-21 | 100 | 100 | 97 | 97 | 2,134,000 | 970 |
| 2014-10-20 | 100 | 101 | 99 | 101 | 2,036,000 | 1,010 |
| 2014-10-17 | 96 | 98 | 95 | 97 | 2,983,000 | 970 |
| 2014-10-16 | 96 | 99 | 95 | 96 | 3,822,000 | 960 |
| 2014-10-15 | 98 | 99 | 95 | 99 | 2,864,000 | 990 |
| 2014-10-14 | 97 | 99 | 96 | 97 | 3,204,000 | 970 |
| 2014-10-10 | 102 | 102 | 98 | 100 | 4,742,000 | 1,000 |
| 2014-10-09 | 107 | 107 | 102 | 102 | 2,921,000 | 1,020 |
| 2014-10-08 | 102 | 106 | 102 | 105 | 3,510,000 | 1,050 |
| 2014-10-07 | 107 | 107 | 104 | 104 | 2,568,000 | 1,040 |
| 2014-10-06 | 104 | 107 | 104 | 106 | 2,629,000 | 1,060 |
| 2014-10-03 | 102 | 105 | 102 | 103 | 3,745,000 | 1,030 |
| 2014-10-02 | 104 | 105 | 102 | 103 | 4,120,000 | 1,030 |
| 2014-10-01 | 108 | 109 | 106 | 106 | 2,889,000 | 1,060 |
| 2014-09-30 | 111 | 111 | 108 | 109 | 3,074,000 | 1,090 |
| 2014-09-29 | 112 | 113 | 111 | 112 | 2,313,000 | 1,120 |
| 2014-09-26 | 110 | 113 | 110 | 112 | 2,471,000 | 1,120 |
| 2014-09-25 | 111 | 113 | 111 | 112 | 2,008,000 | 1,120 |
| 2014-09-24 | 111 | 112 | 110 | 111 | 1,799,000 | 1,110 |
| 2014-09-22 | 112 | 112 | 111 | 111 | 957,000 | 1,110 |
| 2014-09-19 | 112 | 113 | 111 | 112 | 2,760,000 | 1,120 |
| 2014-09-18 | 112 | 113 | 111 | 111 | 1,755,000 | 1,110 |
| 2014-09-17 | 112 | 113 | 111 | 111 | 2,105,000 | 1,110 |
| 2014-09-16 | 115 | 115 | 112 | 112 | 3,962,000 | 1,120 |
| 2014-09-12 | 118 | 118 | 115 | 116 | 2,699,000 | 1,160 |
| 2014-09-11 | 118 | 119 | 117 | 118 | 2,565,000 | 1,180 |
| 2014-09-10 | 118 | 119 | 116 | 119 | 2,437,000 | 1,190 |
| 2014-09-09 | 120 | 121 | 117 | 119 | 3,571,000 | 1,190 |
| 2014-09-08 | 117 | 120 | 117 | 120 | 2,387,000 | 1,200 |
| 2014-09-05 | 119 | 120 | 117 | 118 | 2,847,000 | 1,180 |
| 2014-09-04 | 121 | 122 | 118 | 119 | 4,815,000 | 1,190 |
| 2014-09-03 | 123 | 125 | 121 | 122 | 10,842,000 | 1,220 |
| 2014-09-02 | 125 | 126 | 121 | 124 | 13,324,000 | 1,240 |
| 2014-09-01 | 117 | 124 | 115 | 123 | 14,673,000 | 1,230 |
| 2014-08-29 | 125 | 126 | 115 | 117 | 38,987,000 | 1,170 |
| 2014-08-28 | 109 | 119 | 108 | 118 | 37,124,000 | 1,180 |
| 2014-08-27 | 106 | 107 | 105 | 107 | 2,766,000 | 1,070 |
| 2014-08-26 | 107 | 108 | 106 | 107 | 1,937,000 | 1,070 |
| 2014-08-25 | 107 | 108 | 106 | 107 | 997,000 | 1,070 |
| 2014-08-22 | 107 | 108 | 106 | 107 | 1,569,000 | 1,070 |
| 2014-08-21 | 106 | 108 | 106 | 108 | 1,243,000 | 1,080 |
| 2014-08-20 | 108 | 108 | 105 | 106 | 2,153,000 | 1,060 |
| 2014-08-19 | 109 | 110 | 106 | 108 | 3,720,000 | 1,080 |
| 2014-08-18 | 105 | 107 | 104 | 107 | 1,683,000 | 1,070 |
| 2014-08-15 | 104 | 106 | 103 | 106 | 2,146,000 | 1,060 |
| 2014-08-14 | 103 | 105 | 102 | 105 | 1,938,000 | 1,050 |
| 2014-08-13 | 102 | 104 | 100 | 104 | 2,368,000 | 1,040 |
| 2014-08-12 | 104 | 104 | 102 | 102 | 2,219,000 | 1,020 |
| 2014-08-11 | 104 | 106 | 103 | 104 | 4,052,000 | 1,040 |
| 2014-08-08 | 105 | 105 | 100 | 102 | 7,170,000 | 1,020 |
| 2014-08-07 | 110 | 111 | 108 | 111 | 4,019,000 | 1,110 |
| 2014-08-06 | 111 | 111 | 109 | 110 | 2,904,000 | 1,100 |
| 2014-08-05 | 113 | 113 | 110 | 111 | 3,064,000 | 1,110 |
| 2014-08-04 | 113 | 114 | 112 | 112 | 1,755,000 | 1,120 |
| 2014-08-01 | 113 | 115 | 112 | 113 | 4,654,000 | 1,130 |
| 2014-07-31 | 116 | 118 | 113 | 115 | 5,883,000 | 1,150 |
| 2014-07-30 | 119 | 120 | 115 | 116 | 7,500,000 | 1,160 |
| 2014-07-29 | 117 | 119 | 114 | 116 | 7,905,000 | 1,160 |
| 2014-07-28 | 113 | 116 | 113 | 114 | 2,408,000 | 1,140 |
| 2014-07-25 | 112 | 116 | 112 | 113 | 6,553,000 | 1,130 |
| 2014-07-24 | 112 | 114 | 111 | 113 | 5,821,000 | 1,130 |
| 2014-07-23 | 113 | 113 | 110 | 112 | 2,733,000 | 1,120 |
| 2014-07-22 | 114 | 115 | 112 | 114 | 4,026,000 | 1,140 |
| 2014-07-18 | 110 | 113 | 110 | 113 | 7,321,000 | 1,130 |
| 2014-07-17 | 117 | 118 | 112 | 114 | 6,828,000 | 1,140 |
| 2014-07-16 | 120 | 121 | 116 | 116 | 15,697,000 | 1,160 |
| 2014-07-15 | 130 | 132 | 116 | 119 | 59,357,000 | 1,190 |
| 2014-07-14 | 115 | 128 | 114 | 123 | 80,014,000 | 1,230 |
| 2014-07-11 | 108 | 114 | 105 | 114 | 40,699,000 | 1,140 |
| 2014-07-10 | 108 | 115 | 107 | 107 | 42,800,000 | 1,070 |
| 2014-07-09 | 112 | 116 | 105 | 106 | 36,323,000 | 1,060 |
| 2014-07-08 | 104 | 138 | 104 | 113 | 154,628,000 | 1,130 |
| 2014-07-07 | 105 | 106 | 104 | 104 | 784,000 | 1,040 |
| 2014-07-04 | 106 | 106 | 104 | 105 | 905,000 | 1,050 |
| 2014-07-03 | 105 | 106 | 104 | 104 | 1,049,000 | 1,040 |
| 2014-07-02 | 106 | 107 | 105 | 105 | 1,697,000 | 1,050 |
| 2014-07-01 | 103 | 106 | 103 | 106 | 1,572,000 | 1,060 |
| 2014-06-30 | 104 | 104 | 102 | 104 | 663,000 | 1,040 |
| 2014-06-27 | 104 | 105 | 102 | 104 | 1,523,000 | 1,040 |
| 2014-06-26 | 104 | 105 | 104 | 104 | 579,000 | 1,040 |
| 2014-06-25 | 105 | 106 | 104 | 104 | 1,063,000 | 1,040 |
| 2014-06-24 | 105 | 106 | 103 | 104 | 1,367,000 | 1,040 |
| 2014-06-23 | 104 | 106 | 103 | 106 | 1,370,000 | 1,060 |
| 2014-06-20 | 105 | 105 | 103 | 103 | 1,333,000 | 1,030 |
| 2014-06-19 | 107 | 107 | 103 | 105 | 9,964,000 | 1,050 |
| 2014-06-18 | 100 | 101 | 99 | 99 | 862,000 | 990 |
| 2014-06-17 | 100 | 101 | 99 | 101 | 640,000 | 1,010 |
| 2014-06-16 | 100 | 102 | 99 | 99 | 1,995,000 | 990 |
| 2014-06-13 | 100 | 100 | 98 | 99 | 1,371,000 | 990 |
| 2014-06-12 | 99 | 100 | 98 | 100 | 458,000 | 1,000 |
| 2014-06-11 | 99 | 100 | 99 | 100 | 300,000 | 1,000 |
| 2014-06-10 | 100 | 101 | 99 | 99 | 614,000 | 990 |
| 2014-06-09 | 99 | 101 | 99 | 99 | 1,012,000 | 990 |
| 2014-06-06 | 98 | 100 | 98 | 99 | 1,859,000 | 990 |
| 2014-06-05 | 98 | 99 | 97 | 97 | 548,000 | 970 |
| 2014-06-04 | 99 | 100 | 98 | 98 | 679,000 | 980 |
| 2014-06-03 | 99 | 100 | 98 | 98 | 1,075,000 | 980 |
| 2014-06-02 | 96 | 99 | 96 | 99 | 1,043,000 | 990 |
| 2014-05-30 | 97 | 98 | 96 | 96 | 514,000 | 960 |
| 2014-05-29 | 96 | 98 | 96 | 98 | 480,000 | 980 |
| 2014-05-28 | 96 | 98 | 95 | 96 | 1,080,000 | 960 |
| 2014-05-27 | 97 | 98 | 95 | 95 | 913,000 | 950 |
| 2014-05-26 | 96 | 97 | 96 | 97 | 795,000 | 970 |
| 2014-05-23 | 95 | 97 | 95 | 96 | 772,000 | 960 |
| 2014-05-22 | 95 | 96 | 93 | 95 | 873,000 | 950 |
| 2014-05-21 | 94 | 95 | 93 | 93 | 963,000 | 930 |
| 2014-05-20 | 96 | 97 | 95 | 95 | 603,000 | 950 |
| 2014-05-19 | 98 | 98 | 96 | 96 | 645,000 | 960 |
| 2014-05-16 | 98 | 99 | 97 | 97 | 577,000 | 970 |
| 2014-05-15 | 99 | 99 | 98 | 98 | 428,000 | 980 |
| 2014-05-14 | 100 | 100 | 98 | 100 | 728,000 | 1,000 |
| 2014-05-13 | 98 | 100 | 98 | 100 | 774,000 | 1,000 |
| 2014-05-12 | 98 | 99 | 97 | 97 | 856,000 | 970 |
| 2014-05-09 | 98 | 99 | 98 | 99 | 625,000 | 990 |
| 2014-05-08 | 98 | 99 | 98 | 98 | 467,000 | 980 |
| 2014-05-07 | 99 | 99 | 98 | 98 | 511,000 | 980 |
| 2014-05-02 | 100 | 101 | 99 | 100 | 786,000 | 1,000 |
| 2014-05-01 | 99 | 101 | 98 | 101 | 766,000 | 1,010 |
| 2014-04-30 | 100 | 100 | 98 | 98 | 754,000 | 980 |
| 2014-04-28 | 100 | 101 | 99 | 99 | 420,000 | 990 |
| 2014-04-25 | 100 | 102 | 100 | 100 | 826,000 | 1,000 |
| 2014-04-24 | 100 | 101 | 99 | 101 | 862,000 | 1,010 |
| 2014-04-23 | 99 | 100 | 99 | 99 | 520,000 | 990 |
| 2014-04-22 | 101 | 101 | 99 | 99 | 747,000 | 990 |
| 2014-04-21 | 102 | 102 | 100 | 101 | 335,000 | 1,010 |
| 2014-04-18 | 101 | 102 | 99 | 102 | 809,000 | 1,020 |
| 2014-04-17 | 101 | 101 | 100 | 101 | 838,000 | 1,010 |
| 2014-04-16 | 99 | 101 | 99 | 100 | 1,042,000 | 1,000 |
| 2014-04-15 | 99 | 100 | 98 | 99 | 703,000 | 990 |
| 2014-04-14 | 98 | 100 | 98 | 98 | 690,000 | 980 |
| 2014-04-11 | 97 | 99 | 97 | 98 | 1,034,000 | 980 |
| 2014-04-10 | 101 | 101 | 98 | 98 | 1,083,000 | 980 |
| 2014-04-09 | 99 | 101 | 99 | 99 | 1,184,000 | 990 |
| 2014-04-08 | 102 | 103 | 100 | 100 | 962,000 | 1,000 |
| 2014-04-07 | 103 | 104 | 101 | 102 | 682,000 | 1,020 |
| 2014-04-04 | 104 | 105 | 104 | 105 | 562,000 | 1,050 |
| 2014-04-03 | 106 | 106 | 104 | 104 | 712,000 | 1,040 |
| 2014-04-02 | 105 | 106 | 104 | 105 | 806,000 | 1,050 |
| 2014-04-01 | 103 | 105 | 103 | 105 | 1,296,000 | 1,050 |
| 2014-03-31 | 104 | 105 | 103 | 104 | 638,000 | 1,040 |
| 2014-03-28 | 103 | 104 | 102 | 103 | 774,000 | 1,030 |
| 2014-03-27 | 103 | 104 | 101 | 103 | 858,000 | 1,030 |
| 2014-03-26 | 105 | 105 | 101 | 104 | 1,753,000 | 1,040 |
| 2014-03-25 | 102 | 105 | 101 | 104 | 1,667,000 | 1,040 |
| 2014-03-24 | 98 | 103 | 98 | 102 | 2,057,000 | 1,020 |
| 2014-03-20 | 99 | 100 | 96 | 96 | 1,368,000 | 960 |
| 2014-03-19 | 100 | 102 | 99 | 99 | 1,051,000 | 990 |
| 2014-03-18 | 99 | 101 | 99 | 101 | 532,000 | 1,010 |
| 2014-03-17 | 100 | 100 | 97 | 98 | 740,000 | 980 |
| 2014-03-14 | 100 | 102 | 99 | 99 | 2,164,000 | 990 |
| 2014-03-13 | 102 | 103 | 101 | 102 | 834,000 | 1,020 |
| 2014-03-12 | 104 | 104 | 102 | 102 | 963,000 | 1,020 |
| 2014-03-11 | 105 | 107 | 105 | 105 | 1,440,000 | 1,050 |
| 2014-03-10 | 104 | 106 | 103 | 105 | 1,247,000 | 1,050 |
| 2014-03-07 | 103 | 104 | 102 | 103 | 1,374,000 | 1,030 |
| 2014-03-06 | 102 | 104 | 100 | 104 | 1,161,000 | 1,040 |
| 2014-03-05 | 104 | 105 | 102 | 102 | 809,000 | 1,020 |
| 2014-03-04 | 101 | 103 | 100 | 103 | 1,092,000 | 1,030 |
| 2014-03-03 | 101 | 101 | 99 | 100 | 1,062,000 | 1,000 |
| 2014-02-28 | 104 | 104 | 101 | 101 | 1,377,000 | 1,010 |
| 2014-02-27 | 105 | 105 | 103 | 105 | 1,512,000 | 1,050 |
| 2014-02-26 | 105 | 106 | 104 | 106 | 883,000 | 1,060 |
| 2014-02-25 | 104 | 107 | 103 | 106 | 1,208,000 | 1,060 |
| 2014-02-24 | 104 | 105 | 102 | 104 | 916,000 | 1,040 |
| 2014-02-21 | 102 | 104 | 102 | 103 | 561,000 | 1,030 |
| 2014-02-20 | 104 | 104 | 101 | 101 | 915,000 | 1,010 |
| 2014-02-19 | 104 | 105 | 103 | 103 | 820,000 | 1,030 |
| 2014-02-18 | 103 | 105 | 102 | 105 | 1,338,000 | 1,050 |
| 2014-02-17 | 101 | 103 | 99 | 102 | 975,000 | 1,020 |
| 2014-02-14 | 104 | 106 | 100 | 101 | 1,608,000 | 1,010 |
| 2014-02-13 | 106 | 107 | 104 | 104 | 1,256,000 | 1,040 |
| 2014-02-12 | 107 | 108 | 106 | 108 | 1,733,000 | 1,080 |
| 2014-02-10 | 107 | 107 | 104 | 105 | 3,415,000 | 1,050 |
| 2014-02-07 | 107 | 108 | 105 | 108 | 1,676,000 | 1,080 |
| 2014-02-06 | 100 | 106 | 100 | 104 | 2,676,000 | 1,040 |
| 2014-02-05 | 102 | 103 | 98 | 100 | 2,645,000 | 1,000 |
| 2014-02-04 | 100 | 103 | 98 | 99 | 3,228,000 | 990 |
| 2014-02-03 | 108 | 110 | 106 | 106 | 2,705,000 | 1,060 |
| 2014-01-31 | 115 | 115 | 110 | 111 | 2,017,000 | 1,110 |
| 2014-01-30 | 115 | 115 | 111 | 113 | 2,953,000 | 1,130 |
| 2014-01-29 | 116 | 118 | 115 | 117 | 2,964,000 | 1,170 |
| 2014-01-28 | 114 | 117 | 113 | 113 | 1,854,000 | 1,130 |
| 2014-01-27 | 114 | 115 | 112 | 112 | 2,387,000 | 1,120 |
| 2014-01-24 | 116 | 119 | 116 | 117 | 2,456,000 | 1,170 |
| 2014-01-23 | 122 | 123 | 117 | 118 | 4,230,000 | 1,180 |
| 2014-01-22 | 124 | 124 | 121 | 122 | 2,887,000 | 1,220 |
| 2014-01-21 | 126 | 127 | 121 | 124 | 5,678,000 | 1,240 |
| 2014-01-20 | 125 | 125 | 123 | 125 | 6,920,000 | 1,250 |
| 2014-01-17 | 119 | 125 | 119 | 122 | 16,005,000 | 1,220 |
| 2014-01-16 | 112 | 117 | 112 | 115 | 11,316,000 | 1,150 |
| 2014-01-15 | 112 | 112 | 111 | 111 | 1,420,000 | 1,110 |
| 2014-01-14 | 111 | 111 | 110 | 110 | 1,873,000 | 1,100 |
| 2014-01-10 | 112 | 113 | 112 | 112 | 1,790,000 | 1,120 |
| 2014-01-09 | 113 | 113 | 111 | 112 | 2,905,000 | 1,120 |
| 2014-01-08 | 113 | 114 | 111 | 113 | 4,634,000 | 1,130 |
| 2014-01-07 | 108 | 115 | 107 | 112 | 13,635,000 | 1,120 |
| 2014-01-06 | 106 | 108 | 105 | 108 | 2,720,000 | 1,080 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1984-04-25]1株→1.05株
