5805 SWCC(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 72 | 73 | 70 | 71 | 1,846,000 | 710 |
| 2015-12-29 | 71 | 72 | 68 | 71 | 1,814,000 | 710 |
| 2015-12-28 | 65 | 72 | 65 | 71 | 3,594,000 | 710 |
| 2015-12-25 | 65 | 66 | 64 | 65 | 6,270,000 | 650 |
| 2015-12-24 | 68 | 69 | 66 | 67 | 4,536,000 | 670 |
| 2015-12-22 | 70 | 71 | 69 | 69 | 4,829,000 | 690 |
| 2015-12-21 | 71 | 71 | 69 | 70 | 4,733,000 | 700 |
| 2015-12-18 | 73 | 73 | 72 | 72 | 2,039,000 | 720 |
| 2015-12-17 | 73 | 74 | 73 | 73 | 1,361,000 | 730 |
| 2015-12-16 | 74 | 74 | 72 | 73 | 1,909,000 | 730 |
| 2015-12-15 | 74 | 74 | 72 | 72 | 1,853,000 | 720 |
| 2015-12-14 | 73 | 74 | 73 | 74 | 3,051,000 | 740 |
| 2015-12-11 | 76 | 77 | 75 | 76 | 1,983,000 | 760 |
| 2015-12-10 | 76 | 77 | 76 | 76 | 1,049,000 | 760 |
| 2015-12-09 | 77 | 78 | 76 | 77 | 1,711,000 | 770 |
| 2015-12-08 | 78 | 78 | 76 | 78 | 3,054,000 | 780 |
| 2015-12-07 | 78 | 78 | 77 | 77 | 1,227,000 | 770 |
| 2015-12-04 | 77 | 78 | 77 | 77 | 989,000 | 770 |
| 2015-12-03 | 78 | 79 | 77 | 78 | 1,391,000 | 780 |
| 2015-12-02 | 78 | 79 | 78 | 78 | 1,427,000 | 780 |
| 2015-12-01 | 78 | 79 | 77 | 78 | 3,450,000 | 780 |
| 2015-11-30 | 78 | 79 | 77 | 78 | 3,400,000 | 780 |
| 2015-11-27 | 79 | 79 | 77 | 78 | 2,364,000 | 780 |
| 2015-11-26 | 78 | 80 | 78 | 79 | 2,648,000 | 790 |
| 2015-11-25 | 79 | 80 | 78 | 79 | 1,174,000 | 790 |
| 2015-11-24 | 79 | 80 | 79 | 79 | 1,669,000 | 790 |
| 2015-11-20 | 79 | 80 | 79 | 80 | 1,020,000 | 800 |
| 2015-11-19 | 80 | 80 | 79 | 80 | 984,000 | 800 |
| 2015-11-18 | 79 | 80 | 78 | 79 | 1,396,000 | 790 |
| 2015-11-17 | 79 | 80 | 78 | 79 | 1,844,000 | 790 |
| 2015-11-16 | 78 | 79 | 78 | 78 | 932,000 | 780 |
| 2015-11-13 | 79 | 79 | 78 | 79 | 810,000 | 790 |
| 2015-11-12 | 79 | 80 | 78 | 79 | 1,293,000 | 790 |
| 2015-11-11 | 79 | 80 | 79 | 80 | 1,072,000 | 800 |
| 2015-11-10 | 80 | 80 | 79 | 79 | 721,000 | 790 |
| 2015-11-09 | 79 | 80 | 79 | 80 | 1,054,000 | 800 |
| 2015-11-06 | 80 | 81 | 80 | 81 | 798,000 | 810 |
| 2015-11-05 | 80 | 81 | 79 | 81 | 1,096,000 | 810 |
| 2015-11-04 | 80 | 80 | 79 | 80 | 739,000 | 800 |
| 2015-11-02 | 80 | 81 | 79 | 79 | 1,021,000 | 790 |
| 2015-10-30 | 80 | 81 | 79 | 80 | 1,177,000 | 800 |
| 2015-10-29 | 81 | 81 | 80 | 80 | 2,961,000 | 800 |
| 2015-10-28 | 81 | 81 | 80 | 81 | 1,423,000 | 810 |
| 2015-10-27 | 81 | 81 | 80 | 80 | 2,126,000 | 800 |
| 2015-10-26 | 82 | 82 | 80 | 81 | 2,092,000 | 810 |
| 2015-10-23 | 81 | 82 | 80 | 81 | 2,348,000 | 810 |
| 2015-10-22 | 80 | 80 | 79 | 80 | 1,862,000 | 800 |
| 2015-10-21 | 78 | 81 | 78 | 81 | 1,894,000 | 810 |
| 2015-10-20 | 80 | 80 | 77 | 78 | 2,405,000 | 780 |
| 2015-10-19 | 81 | 81 | 79 | 80 | 1,149,000 | 800 |
| 2015-10-16 | 82 | 83 | 81 | 81 | 1,020,000 | 810 |
| 2015-10-15 | 80 | 82 | 80 | 82 | 1,291,000 | 820 |
| 2015-10-14 | 82 | 82 | 80 | 81 | 1,199,000 | 810 |
| 2015-10-13 | 83 | 84 | 82 | 82 | 1,390,000 | 820 |
| 2015-10-09 | 80 | 84 | 80 | 83 | 2,055,000 | 830 |
| 2015-10-08 | 80 | 81 | 79 | 79 | 2,117,000 | 790 |
| 2015-10-07 | 78 | 80 | 78 | 79 | 1,200,000 | 790 |
| 2015-10-06 | 79 | 79 | 78 | 79 | 1,767,000 | 790 |
| 2015-10-05 | 78 | 79 | 77 | 77 | 1,692,000 | 770 |
| 2015-10-02 | 78 | 78 | 77 | 78 | 619,000 | 780 |
| 2015-10-01 | 77 | 79 | 77 | 78 | 3,049,000 | 780 |
| 2015-09-30 | 77 | 78 | 76 | 77 | 739,000 | 770 |
| 2015-09-29 | 79 | 79 | 76 | 76 | 2,811,000 | 760 |
| 2015-09-28 | 79 | 81 | 79 | 80 | 1,887,000 | 800 |
| 2015-09-25 | 79 | 80 | 78 | 80 | 1,431,000 | 800 |
| 2015-09-24 | 80 | 81 | 79 | 80 | 1,840,000 | 800 |
| 2015-09-18 | 80 | 82 | 80 | 82 | 586,000 | 820 |
| 2015-09-17 | 80 | 82 | 80 | 82 | 1,671,000 | 820 |
| 2015-09-16 | 81 | 81 | 80 | 80 | 646,000 | 800 |
| 2015-09-15 | 81 | 82 | 80 | 81 | 994,000 | 810 |
| 2015-09-14 | 82 | 82 | 80 | 81 | 2,451,000 | 810 |
| 2015-09-11 | 81 | 82 | 80 | 81 | 2,138,000 | 810 |
| 2015-09-10 | 80 | 82 | 79 | 82 | 2,404,000 | 820 |
| 2015-09-09 | 80 | 82 | 80 | 81 | 2,166,000 | 810 |
| 2015-09-08 | 79 | 81 | 78 | 79 | 1,449,000 | 790 |
| 2015-09-07 | 80 | 80 | 78 | 80 | 2,005,000 | 800 |
| 2015-09-04 | 83 | 83 | 80 | 81 | 1,343,000 | 810 |
| 2015-09-03 | 85 | 85 | 83 | 83 | 1,357,000 | 830 |
| 2015-09-02 | 83 | 85 | 82 | 84 | 1,134,000 | 840 |
| 2015-09-01 | 86 | 86 | 84 | 84 | 1,306,000 | 840 |
| 2015-08-31 | 87 | 88 | 85 | 86 | 1,301,000 | 860 |
| 2015-08-28 | 85 | 88 | 85 | 87 | 2,397,000 | 870 |
| 2015-08-27 | 84 | 86 | 84 | 84 | 1,024,000 | 840 |
| 2015-08-26 | 80 | 86 | 80 | 85 | 3,525,000 | 850 |
| 2015-08-25 | 78 | 83 | 76 | 79 | 4,427,000 | 790 |
| 2015-08-24 | 86 | 88 | 81 | 82 | 4,567,000 | 820 |
| 2015-08-21 | 90 | 90 | 88 | 88 | 2,110,000 | 880 |
| 2015-08-20 | 90 | 91 | 90 | 90 | 812,000 | 900 |
| 2015-08-19 | 92 | 93 | 90 | 91 | 1,024,000 | 910 |
| 2015-08-18 | 93 | 95 | 92 | 92 | 4,635,000 | 920 |
| 2015-08-17 | 90 | 91 | 90 | 91 | 858,000 | 910 |
| 2015-08-14 | 90 | 91 | 89 | 90 | 1,132,000 | 900 |
| 2015-08-13 | 90 | 91 | 89 | 90 | 2,616,000 | 900 |
| 2015-08-12 | 90 | 91 | 88 | 89 | 2,204,000 | 890 |
| 2015-08-11 | 91 | 92 | 90 | 91 | 1,343,000 | 910 |
| 2015-08-10 | 91 | 91 | 90 | 91 | 870,000 | 910 |
| 2015-08-07 | 90 | 91 | 90 | 90 | 977,000 | 900 |
| 2015-08-06 | 91 | 92 | 90 | 90 | 1,984,000 | 900 |
| 2015-08-05 | 91 | 91 | 89 | 91 | 2,657,000 | 910 |
| 2015-08-04 | 92 | 93 | 92 | 93 | 1,671,000 | 930 |
| 2015-08-03 | 91 | 93 | 90 | 93 | 1,762,000 | 930 |
| 2015-07-31 | 91 | 92 | 90 | 91 | 2,104,000 | 910 |
| 2015-07-30 | 91 | 92 | 90 | 90 | 1,570,000 | 900 |
| 2015-07-29 | 92 | 92 | 91 | 91 | 975,000 | 910 |
| 2015-07-28 | 91 | 92 | 90 | 92 | 1,501,000 | 920 |
| 2015-07-27 | 92 | 92 | 91 | 91 | 1,402,000 | 910 |
| 2015-07-24 | 93 | 94 | 91 | 92 | 1,807,000 | 920 |
| 2015-07-23 | 93 | 94 | 93 | 94 | 1,401,000 | 940 |
| 2015-07-22 | 94 | 94 | 93 | 93 | 929,000 | 930 |
| 2015-07-21 | 94 | 95 | 93 | 95 | 1,451,000 | 950 |
| 2015-07-17 | 95 | 95 | 93 | 93 | 1,372,000 | 930 |
| 2015-07-16 | 95 | 96 | 94 | 95 | 2,315,000 | 950 |
| 2015-07-15 | 94 | 95 | 93 | 94 | 1,513,000 | 940 |
| 2015-07-14 | 93 | 95 | 92 | 93 | 2,593,000 | 930 |
| 2015-07-13 | 91 | 93 | 90 | 93 | 1,475,000 | 930 |
| 2015-07-10 | 91 | 91 | 89 | 90 | 1,811,000 | 900 |
| 2015-07-09 | 90 | 91 | 87 | 91 | 2,545,000 | 910 |
| 2015-07-08 | 93 | 93 | 91 | 92 | 1,437,000 | 920 |
| 2015-07-07 | 93 | 94 | 93 | 93 | 501,000 | 930 |
| 2015-07-06 | 94 | 94 | 92 | 92 | 1,835,000 | 920 |
| 2015-07-03 | 95 | 95 | 94 | 94 | 804,000 | 940 |
| 2015-07-02 | 95 | 96 | 94 | 94 | 1,301,000 | 940 |
| 2015-07-01 | 95 | 95 | 94 | 94 | 691,000 | 940 |
| 2015-06-30 | 93 | 95 | 93 | 95 | 1,519,000 | 950 |
| 2015-06-29 | 94 | 95 | 93 | 94 | 2,622,000 | 940 |
| 2015-06-26 | 97 | 97 | 96 | 96 | 1,498,000 | 960 |
| 2015-06-25 | 98 | 98 | 96 | 97 | 2,813,000 | 970 |
| 2015-06-24 | 97 | 99 | 97 | 98 | 1,755,000 | 980 |
| 2015-06-23 | 96 | 98 | 96 | 97 | 2,812,000 | 970 |
| 2015-06-22 | 96 | 97 | 95 | 96 | 1,342,000 | 960 |
| 2015-06-19 | 97 | 98 | 95 | 96 | 1,246,000 | 960 |
| 2015-06-18 | 97 | 97 | 96 | 96 | 2,065,000 | 960 |
| 2015-06-17 | 98 | 98 | 97 | 97 | 648,000 | 970 |
| 2015-06-16 | 99 | 100 | 97 | 98 | 2,587,000 | 980 |
| 2015-06-15 | 97 | 99 | 96 | 98 | 1,731,000 | 980 |
| 2015-06-12 | 97 | 98 | 96 | 96 | 1,200,000 | 960 |
| 2015-06-11 | 97 | 98 | 96 | 96 | 1,694,000 | 960 |
| 2015-06-10 | 97 | 98 | 96 | 96 | 1,824,000 | 960 |
| 2015-06-09 | 98 | 100 | 97 | 97 | 2,763,000 | 970 |
| 2015-06-08 | 99 | 100 | 98 | 98 | 1,952,000 | 980 |
| 2015-06-05 | 99 | 100 | 98 | 99 | 1,693,000 | 990 |
| 2015-06-04 | 102 | 102 | 99 | 99 | 1,957,000 | 990 |
| 2015-06-03 | 99 | 102 | 98 | 101 | 3,522,000 | 1,010 |
| 2015-06-02 | 99 | 100 | 98 | 99 | 2,583,000 | 990 |
| 2015-06-01 | 97 | 100 | 97 | 100 | 2,691,000 | 1,000 |
| 2015-05-29 | 97 | 99 | 97 | 97 | 3,647,000 | 970 |
| 2015-05-28 | 98 | 99 | 97 | 97 | 1,941,000 | 970 |
| 2015-05-27 | 96 | 99 | 96 | 98 | 2,930,000 | 980 |
| 2015-05-26 | 97 | 98 | 97 | 97 | 2,325,000 | 970 |
| 2015-05-25 | 96 | 98 | 96 | 98 | 2,599,000 | 980 |
| 2015-05-22 | 96 | 97 | 95 | 96 | 719,000 | 960 |
| 2015-05-21 | 96 | 97 | 95 | 96 | 1,205,000 | 960 |
| 2015-05-20 | 96 | 97 | 96 | 96 | 739,000 | 960 |
| 2015-05-19 | 95 | 97 | 95 | 96 | 1,180,000 | 960 |
| 2015-05-18 | 96 | 97 | 95 | 95 | 1,331,000 | 950 |
| 2015-05-15 | 96 | 96 | 95 | 96 | 1,117,000 | 960 |
| 2015-05-14 | 96 | 97 | 96 | 96 | 692,000 | 960 |
| 2015-05-13 | 96 | 98 | 96 | 97 | 2,943,000 | 970 |
| 2015-05-12 | 95 | 98 | 95 | 98 | 5,346,000 | 980 |
| 2015-05-11 | 95 | 95 | 93 | 94 | 1,244,000 | 940 |
| 2015-05-08 | 93 | 95 | 93 | 95 | 1,825,000 | 950 |
| 2015-05-07 | 93 | 94 | 92 | 93 | 768,000 | 930 |
| 2015-05-01 | 94 | 95 | 93 | 94 | 1,212,000 | 940 |
| 2015-04-30 | 95 | 95 | 94 | 95 | 567,000 | 950 |
| 2015-04-28 | 96 | 96 | 94 | 96 | 1,069,000 | 960 |
| 2015-04-27 | 95 | 96 | 95 | 96 | 1,207,000 | 960 |
| 2015-04-24 | 96 | 96 | 94 | 96 | 2,509,000 | 960 |
| 2015-04-23 | 94 | 97 | 93 | 96 | 7,612,000 | 960 |
| 2015-04-22 | 93 | 94 | 93 | 93 | 1,033,000 | 930 |
| 2015-04-21 | 93 | 94 | 93 | 93 | 2,905,000 | 930 |
| 2015-04-20 | 94 | 95 | 93 | 93 | 1,869,000 | 930 |
| 2015-04-17 | 94 | 95 | 93 | 94 | 3,266,000 | 940 |
| 2015-04-16 | 92 | 95 | 92 | 94 | 4,413,000 | 940 |
| 2015-04-15 | 91 | 94 | 91 | 93 | 3,816,000 | 930 |
| 2015-04-14 | 91 | 93 | 90 | 91 | 4,793,000 | 910 |
| 2015-04-13 | 90 | 93 | 90 | 92 | 4,451,000 | 920 |
| 2015-04-10 | 90 | 91 | 89 | 90 | 5,126,000 | 900 |
| 2015-04-09 | 92 | 92 | 90 | 91 | 2,434,000 | 910 |
| 2015-04-08 | 91 | 93 | 91 | 92 | 5,629,000 | 920 |
| 2015-04-07 | 91 | 92 | 90 | 91 | 2,313,000 | 910 |
| 2015-04-06 | 90 | 91 | 90 | 91 | 685,000 | 910 |
| 2015-04-03 | 91 | 91 | 90 | 91 | 1,562,000 | 910 |
| 2015-04-02 | 91 | 92 | 90 | 91 | 3,173,000 | 910 |
| 2015-04-01 | 92 | 92 | 91 | 91 | 2,709,000 | 910 |
| 2015-03-31 | 93 | 94 | 92 | 93 | 2,417,000 | 930 |
| 2015-03-30 | 93 | 94 | 92 | 92 | 3,784,000 | 920 |
| 2015-03-27 | 95 | 95 | 92 | 94 | 2,740,000 | 940 |
| 2015-03-26 | 94 | 95 | 93 | 95 | 3,931,000 | 950 |
| 2015-03-25 | 97 | 98 | 93 | 96 | 7,039,000 | 960 |
| 2015-03-24 | 96 | 97 | 95 | 96 | 4,723,000 | 960 |
| 2015-03-23 | 96 | 97 | 96 | 96 | 1,482,000 | 960 |
| 2015-03-20 | 98 | 98 | 96 | 97 | 1,989,000 | 970 |
| 2015-03-19 | 97 | 98 | 96 | 97 | 993,000 | 970 |
| 2015-03-18 | 98 | 98 | 97 | 98 | 2,780,000 | 980 |
| 2015-03-17 | 99 | 99 | 97 | 97 | 1,678,000 | 970 |
| 2015-03-16 | 99 | 100 | 98 | 98 | 1,207,000 | 980 |
| 2015-03-13 | 99 | 100 | 98 | 99 | 2,738,000 | 990 |
| 2015-03-12 | 98 | 99 | 98 | 98 | 576,000 | 980 |
| 2015-03-11 | 98 | 99 | 97 | 98 | 2,597,000 | 980 |
| 2015-03-10 | 99 | 100 | 98 | 98 | 796,000 | 980 |
| 2015-03-09 | 99 | 99 | 98 | 98 | 1,187,000 | 980 |
| 2015-03-06 | 99 | 100 | 98 | 99 | 1,947,000 | 990 |
| 2015-03-05 | 98 | 99 | 98 | 98 | 1,122,000 | 980 |
| 2015-03-04 | 99 | 99 | 98 | 98 | 745,000 | 980 |
| 2015-03-03 | 100 | 100 | 98 | 99 | 1,223,000 | 990 |
| 2015-03-02 | 99 | 100 | 98 | 99 | 3,427,000 | 990 |
| 2015-02-27 | 101 | 101 | 99 | 99 | 2,216,000 | 990 |
| 2015-02-26 | 100 | 101 | 99 | 100 | 3,998,000 | 1,000 |
| 2015-02-25 | 101 | 102 | 100 | 101 | 1,239,000 | 1,010 |
| 2015-02-24 | 101 | 102 | 100 | 102 | 2,527,000 | 1,020 |
| 2015-02-23 | 102 | 102 | 100 | 100 | 3,416,000 | 1,000 |
| 2015-02-20 | 100 | 101 | 99 | 101 | 1,822,000 | 1,010 |
| 2015-02-19 | 100 | 102 | 99 | 100 | 6,071,000 | 1,000 |
| 2015-02-18 | 100 | 100 | 99 | 100 | 1,074,000 | 1,000 |
| 2015-02-17 | 100 | 100 | 99 | 100 | 1,598,000 | 1,000 |
| 2015-02-16 | 100 | 100 | 99 | 100 | 924,000 | 1,000 |
| 2015-02-13 | 99 | 100 | 98 | 99 | 1,723,000 | 990 |
| 2015-02-12 | 99 | 101 | 99 | 100 | 2,901,000 | 1,000 |
| 2015-02-10 | 99 | 99 | 98 | 99 | 427,000 | 990 |
| 2015-02-09 | 99 | 99 | 98 | 99 | 624,000 | 990 |
| 2015-02-06 | 98 | 99 | 97 | 99 | 1,138,000 | 990 |
| 2015-02-05 | 98 | 99 | 97 | 98 | 1,110,000 | 980 |
| 2015-02-04 | 98 | 99 | 97 | 97 | 1,313,000 | 970 |
| 2015-02-03 | 99 | 99 | 97 | 98 | 1,791,000 | 980 |
| 2015-02-02 | 98 | 100 | 98 | 99 | 1,349,000 | 990 |
| 2015-01-30 | 99 | 100 | 98 | 99 | 3,122,000 | 990 |
| 2015-01-29 | 101 | 101 | 99 | 100 | 2,548,000 | 1,000 |
| 2015-01-28 | 99 | 102 | 99 | 102 | 1,633,000 | 1,020 |
| 2015-01-27 | 100 | 100 | 99 | 99 | 2,676,000 | 990 |
| 2015-01-26 | 98 | 100 | 98 | 100 | 2,087,000 | 1,000 |
| 2015-01-23 | 100 | 100 | 98 | 99 | 1,911,000 | 990 |
| 2015-01-22 | 99 | 100 | 98 | 99 | 1,484,000 | 990 |
| 2015-01-21 | 100 | 100 | 98 | 98 | 1,341,000 | 980 |
| 2015-01-20 | 99 | 102 | 98 | 100 | 2,657,000 | 1,000 |
| 2015-01-19 | 99 | 100 | 98 | 98 | 1,144,000 | 980 |
| 2015-01-16 | 99 | 99 | 97 | 99 | 2,209,000 | 990 |
| 2015-01-15 | 99 | 101 | 98 | 101 | 2,576,000 | 1,010 |
| 2015-01-14 | 100 | 101 | 98 | 99 | 3,023,000 | 990 |
| 2015-01-13 | 101 | 102 | 100 | 101 | 1,702,000 | 1,010 |
| 2015-01-09 | 104 | 106 | 101 | 101 | 3,694,000 | 1,010 |
| 2015-01-08 | 103 | 104 | 102 | 103 | 1,859,000 | 1,030 |
| 2015-01-07 | 103 | 105 | 102 | 102 | 2,409,000 | 1,020 |
| 2015-01-06 | 105 | 105 | 103 | 103 | 3,010,000 | 1,030 |
| 2015-01-05 | 102 | 107 | 102 | 105 | 3,551,000 | 1,050 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1984-04-25]1株→1.05株
