5805 SWCC(株) の時系列データ [2016年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2016-12-30 | 86 | 87 | 85 | 86 | 991,000 | 860 |
| 2016-12-29 | 88 | 88 | 86 | 87 | 1,271,000 | 870 |
| 2016-12-28 | 88 | 88 | 85 | 88 | 2,200,000 | 880 |
| 2016-12-27 | 87 | 89 | 86 | 88 | 2,938,000 | 880 |
| 2016-12-26 | 89 | 89 | 87 | 88 | 1,622,000 | 880 |
| 2016-12-22 | 90 | 90 | 88 | 88 | 1,438,000 | 880 |
| 2016-12-21 | 90 | 92 | 89 | 90 | 1,643,000 | 900 |
| 2016-12-20 | 92 | 93 | 90 | 91 | 1,658,000 | 910 |
| 2016-12-19 | 89 | 92 | 89 | 92 | 2,305,000 | 920 |
| 2016-12-16 | 90 | 90 | 88 | 89 | 1,774,000 | 890 |
| 2016-12-15 | 91 | 92 | 88 | 90 | 2,614,000 | 900 |
| 2016-12-14 | 91 | 92 | 91 | 92 | 948,000 | 920 |
| 2016-12-13 | 91 | 92 | 90 | 92 | 1,480,000 | 920 |
| 2016-12-12 | 94 | 94 | 91 | 91 | 3,083,000 | 910 |
| 2016-12-09 | 93 | 94 | 92 | 93 | 1,984,000 | 930 |
| 2016-12-08 | 95 | 95 | 92 | 94 | 2,854,000 | 940 |
| 2016-12-07 | 95 | 96 | 93 | 95 | 2,576,000 | 950 |
| 2016-12-06 | 90 | 96 | 90 | 95 | 8,901,000 | 950 |
| 2016-12-05 | 86 | 89 | 86 | 89 | 1,971,000 | 890 |
| 2016-12-02 | 85 | 87 | 85 | 87 | 3,068,000 | 870 |
| 2016-12-01 | 86 | 87 | 85 | 85 | 2,162,000 | 850 |
| 2016-11-30 | 85 | 86 | 84 | 85 | 1,614,000 | 850 |
| 2016-11-29 | 84 | 85 | 83 | 85 | 2,594,000 | 850 |
| 2016-11-28 | 83 | 83 | 82 | 83 | 2,049,000 | 830 |
| 2016-11-25 | 84 | 84 | 82 | 83 | 1,774,000 | 830 |
| 2016-11-24 | 83 | 84 | 82 | 84 | 2,109,000 | 840 |
| 2016-11-22 | 81 | 83 | 80 | 83 | 3,069,000 | 830 |
| 2016-11-21 | 80 | 83 | 80 | 82 | 2,773,000 | 820 |
| 2016-11-18 | 80 | 80 | 78 | 80 | 2,330,000 | 800 |
| 2016-11-17 | 77 | 80 | 76 | 79 | 3,593,000 | 790 |
| 2016-11-16 | 75 | 76 | 75 | 76 | 907,000 | 760 |
| 2016-11-15 | 75 | 76 | 74 | 75 | 1,955,000 | 750 |
| 2016-11-14 | 74 | 75 | 74 | 75 | 803,000 | 750 |
| 2016-11-11 | 73 | 75 | 72 | 74 | 2,259,000 | 740 |
| 2016-11-10 | 73 | 73 | 71 | 73 | 2,012,000 | 730 |
| 2016-11-09 | 74 | 74 | 68 | 69 | 3,402,000 | 690 |
| 2016-11-08 | 74 | 74 | 73 | 74 | 548,000 | 740 |
| 2016-11-07 | 73 | 74 | 72 | 74 | 1,382,000 | 740 |
| 2016-11-04 | 71 | 73 | 71 | 73 | 2,017,000 | 730 |
| 2016-11-02 | 71 | 72 | 70 | 70 | 1,740,000 | 700 |
| 2016-11-01 | 74 | 74 | 72 | 73 | 2,123,000 | 730 |
| 2016-10-31 | 73 | 75 | 73 | 74 | 1,336,000 | 740 |
| 2016-10-28 | 73 | 75 | 73 | 74 | 1,874,000 | 740 |
| 2016-10-27 | 74 | 75 | 73 | 74 | 1,211,000 | 740 |
| 2016-10-26 | 75 | 75 | 74 | 74 | 536,000 | 740 |
| 2016-10-25 | 74 | 75 | 74 | 75 | 809,000 | 750 |
| 2016-10-24 | 75 | 76 | 73 | 73 | 1,690,000 | 730 |
| 2016-10-21 | 76 | 77 | 75 | 75 | 1,478,000 | 750 |
| 2016-10-20 | 75 | 77 | 75 | 75 | 1,923,000 | 750 |
| 2016-10-19 | 74 | 75 | 73 | 74 | 933,000 | 740 |
| 2016-10-18 | 75 | 75 | 73 | 74 | 1,246,000 | 740 |
| 2016-10-17 | 75 | 76 | 74 | 74 | 1,749,000 | 740 |
| 2016-10-14 | 77 | 79 | 73 | 74 | 7,120,000 | 740 |
| 2016-10-13 | 72 | 78 | 72 | 76 | 8,724,000 | 760 |
| 2016-10-12 | 71 | 72 | 71 | 71 | 531,000 | 710 |
| 2016-10-11 | 71 | 73 | 71 | 72 | 1,040,000 | 720 |
| 2016-10-07 | 72 | 73 | 71 | 71 | 1,289,000 | 710 |
| 2016-10-06 | 73 | 74 | 73 | 73 | 684,000 | 730 |
| 2016-10-05 | 72 | 74 | 71 | 73 | 2,150,000 | 730 |
| 2016-10-04 | 71 | 74 | 70 | 73 | 3,541,000 | 730 |
| 2016-10-03 | 71 | 71 | 70 | 70 | 632,000 | 700 |
| 2016-09-30 | 70 | 71 | 68 | 70 | 2,145,000 | 700 |
| 2016-09-29 | 69 | 72 | 69 | 72 | 2,160,000 | 720 |
| 2016-09-28 | 69 | 70 | 69 | 69 | 834,000 | 690 |
| 2016-09-27 | 68 | 69 | 67 | 69 | 835,000 | 690 |
| 2016-09-26 | 69 | 69 | 68 | 68 | 545,000 | 680 |
| 2016-09-23 | 68 | 70 | 67 | 70 | 907,000 | 700 |
| 2016-09-21 | 67 | 68 | 67 | 68 | 311,000 | 680 |
| 2016-09-20 | 69 | 69 | 68 | 68 | 429,000 | 680 |
| 2016-09-16 | 69 | 69 | 68 | 69 | 588,000 | 690 |
| 2016-09-15 | 67 | 70 | 67 | 68 | 1,222,000 | 680 |
| 2016-09-14 | 67 | 68 | 67 | 67 | 378,000 | 670 |
| 2016-09-13 | 68 | 68 | 67 | 67 | 271,000 | 670 |
| 2016-09-12 | 69 | 69 | 67 | 67 | 1,031,000 | 670 |
| 2016-09-09 | 69 | 71 | 69 | 70 | 1,094,000 | 700 |
| 2016-09-08 | 71 | 71 | 68 | 69 | 1,705,000 | 690 |
| 2016-09-07 | 68 | 71 | 68 | 71 | 2,075,000 | 710 |
| 2016-09-06 | 68 | 69 | 68 | 69 | 532,000 | 690 |
| 2016-09-05 | 67 | 69 | 67 | 67 | 1,158,000 | 670 |
| 2016-09-02 | 67 | 67 | 66 | 66 | 696,000 | 660 |
| 2016-09-01 | 67 | 68 | 67 | 67 | 506,000 | 670 |
| 2016-08-31 | 67 | 68 | 66 | 68 | 900,000 | 680 |
| 2016-08-30 | 67 | 68 | 67 | 68 | 678,000 | 680 |
| 2016-08-29 | 68 | 68 | 66 | 67 | 478,000 | 670 |
| 2016-08-26 | 67 | 68 | 66 | 67 | 1,630,000 | 670 |
| 2016-08-25 | 67 | 69 | 66 | 68 | 1,308,000 | 680 |
| 2016-08-24 | 66 | 67 | 66 | 67 | 602,000 | 670 |
| 2016-08-23 | 66 | 67 | 65 | 65 | 681,000 | 650 |
| 2016-08-22 | 67 | 67 | 65 | 65 | 1,493,000 | 650 |
| 2016-08-19 | 68 | 69 | 65 | 66 | 6,065,000 | 660 |
| 2016-08-18 | 61 | 64 | 61 | 63 | 2,084,000 | 630 |
| 2016-08-17 | 60 | 61 | 59 | 60 | 461,000 | 600 |
| 2016-08-16 | 61 | 62 | 60 | 60 | 708,000 | 600 |
| 2016-08-15 | 61 | 62 | 61 | 61 | 222,000 | 610 |
| 2016-08-12 | 62 | 62 | 61 | 61 | 383,000 | 610 |
| 2016-08-10 | 63 | 63 | 61 | 62 | 447,000 | 620 |
| 2016-08-09 | 62 | 63 | 61 | 63 | 636,000 | 630 |
| 2016-08-08 | 61 | 62 | 60 | 62 | 601,000 | 620 |
| 2016-08-05 | 60 | 61 | 60 | 60 | 374,000 | 600 |
| 2016-08-04 | 62 | 62 | 59 | 60 | 1,522,000 | 600 |
| 2016-08-03 | 63 | 63 | 61 | 62 | 1,423,000 | 620 |
| 2016-08-02 | 65 | 66 | 64 | 65 | 1,116,000 | 650 |
| 2016-08-01 | 66 | 69 | 64 | 64 | 3,058,000 | 640 |
| 2016-07-29 | 64 | 65 | 63 | 64 | 1,257,000 | 640 |
| 2016-07-28 | 65 | 67 | 63 | 64 | 3,654,000 | 640 |
| 2016-07-27 | 64 | 70 | 63 | 66 | 7,892,000 | 660 |
| 2016-07-26 | 67 | 67 | 62 | 63 | 4,917,000 | 630 |
| 2016-07-25 | 61 | 71 | 61 | 68 | 10,509,000 | 680 |
| 2016-07-22 | 61 | 62 | 59 | 62 | 1,598,000 | 620 |
| 2016-07-21 | 59 | 62 | 59 | 61 | 1,769,000 | 610 |
| 2016-07-20 | 59 | 59 | 57 | 59 | 287,000 | 590 |
| 2016-07-19 | 59 | 59 | 58 | 59 | 195,000 | 590 |
| 2016-07-15 | 59 | 59 | 58 | 59 | 570,000 | 590 |
| 2016-07-14 | 58 | 59 | 58 | 59 | 196,000 | 590 |
| 2016-07-13 | 58 | 59 | 57 | 59 | 656,000 | 590 |
| 2016-07-12 | 58 | 58 | 57 | 58 | 271,000 | 580 |
| 2016-07-11 | 54 | 57 | 54 | 57 | 709,000 | 570 |
| 2016-07-08 | 53 | 54 | 53 | 53 | 609,000 | 530 |
| 2016-07-07 | 55 | 55 | 54 | 54 | 128,000 | 540 |
| 2016-07-06 | 55 | 55 | 54 | 54 | 567,000 | 540 |
| 2016-07-05 | 54 | 56 | 54 | 56 | 429,000 | 560 |
| 2016-07-04 | 56 | 56 | 54 | 54 | 953,000 | 540 |
| 2016-07-01 | 57 | 57 | 56 | 56 | 174,000 | 560 |
| 2016-06-30 | 57 | 58 | 56 | 56 | 540,000 | 560 |
| 2016-06-29 | 56 | 56 | 55 | 56 | 336,000 | 560 |
| 2016-06-28 | 54 | 56 | 53 | 54 | 1,056,000 | 540 |
| 2016-06-27 | 56 | 57 | 55 | 55 | 465,000 | 550 |
| 2016-06-24 | 60 | 61 | 54 | 55 | 784,000 | 550 |
| 2016-06-23 | 59 | 61 | 58 | 61 | 634,000 | 610 |
| 2016-06-22 | 59 | 59 | 57 | 59 | 556,000 | 590 |
| 2016-06-21 | 57 | 59 | 57 | 59 | 333,000 | 590 |
| 2016-06-20 | 57 | 59 | 57 | 58 | 470,000 | 580 |
| 2016-06-17 | 54 | 58 | 54 | 58 | 830,000 | 580 |
| 2016-06-16 | 55 | 55 | 53 | 53 | 952,000 | 530 |
| 2016-06-15 | 54 | 56 | 54 | 55 | 1,214,000 | 550 |
| 2016-06-14 | 55 | 56 | 54 | 54 | 994,000 | 540 |
| 2016-06-13 | 56 | 57 | 55 | 56 | 795,000 | 560 |
| 2016-06-10 | 58 | 58 | 57 | 57 | 819,000 | 570 |
| 2016-06-09 | 58 | 59 | 58 | 59 | 246,000 | 590 |
| 2016-06-08 | 59 | 59 | 57 | 59 | 535,000 | 590 |
| 2016-06-07 | 59 | 59 | 58 | 58 | 763,000 | 580 |
| 2016-06-06 | 58 | 59 | 58 | 59 | 479,000 | 590 |
| 2016-06-03 | 60 | 61 | 59 | 59 | 609,000 | 590 |
| 2016-06-02 | 60 | 61 | 60 | 60 | 328,000 | 600 |
| 2016-06-01 | 61 | 61 | 60 | 61 | 339,000 | 610 |
| 2016-05-31 | 60 | 61 | 60 | 61 | 238,000 | 610 |
| 2016-05-30 | 60 | 61 | 59 | 61 | 648,000 | 610 |
| 2016-05-27 | 60 | 61 | 60 | 60 | 437,000 | 600 |
| 2016-05-26 | 62 | 62 | 60 | 61 | 822,000 | 610 |
| 2016-05-25 | 62 | 62 | 61 | 61 | 486,000 | 610 |
| 2016-05-24 | 61 | 62 | 61 | 61 | 350,000 | 610 |
| 2016-05-23 | 62 | 63 | 61 | 62 | 511,000 | 620 |
| 2016-05-20 | 63 | 63 | 61 | 61 | 1,374,000 | 610 |
| 2016-05-19 | 63 | 63 | 62 | 63 | 256,000 | 630 |
| 2016-05-18 | 62 | 63 | 61 | 63 | 710,000 | 630 |
| 2016-05-17 | 61 | 64 | 61 | 63 | 843,000 | 630 |
| 2016-05-16 | 62 | 62 | 61 | 61 | 377,000 | 610 |
| 2016-05-13 | 63 | 63 | 61 | 61 | 514,000 | 610 |
| 2016-05-12 | 62 | 64 | 62 | 63 | 621,000 | 630 |
| 2016-05-11 | 65 | 65 | 63 | 63 | 471,000 | 630 |
| 2016-05-10 | 65 | 65 | 64 | 65 | 133,000 | 650 |
| 2016-05-09 | 64 | 65 | 64 | 64 | 290,000 | 640 |
| 2016-05-06 | 64 | 64 | 63 | 64 | 400,000 | 640 |
| 2016-05-02 | 64 | 65 | 64 | 64 | 498,000 | 640 |
| 2016-04-28 | 65 | 67 | 65 | 66 | 1,025,000 | 660 |
| 2016-04-27 | 67 | 67 | 65 | 65 | 384,000 | 650 |
| 2016-04-26 | 67 | 67 | 66 | 66 | 637,000 | 660 |
| 2016-04-25 | 65 | 69 | 65 | 67 | 1,156,000 | 670 |
| 2016-04-22 | 66 | 67 | 65 | 65 | 758,000 | 650 |
| 2016-04-21 | 67 | 67 | 66 | 67 | 704,000 | 670 |
| 2016-04-20 | 66 | 67 | 65 | 67 | 798,000 | 670 |
| 2016-04-19 | 66 | 67 | 64 | 66 | 2,023,000 | 660 |
| 2016-04-18 | 64 | 72 | 63 | 65 | 7,258,000 | 650 |
| 2016-04-15 | 64 | 65 | 63 | 63 | 1,039,000 | 630 |
| 2016-04-14 | 64 | 65 | 63 | 63 | 843,000 | 630 |
| 2016-04-13 | 64 | 65 | 63 | 63 | 1,243,000 | 630 |
| 2016-04-12 | 62 | 64 | 62 | 63 | 452,000 | 630 |
| 2016-04-11 | 62 | 63 | 62 | 62 | 415,000 | 620 |
| 2016-04-08 | 62 | 63 | 61 | 62 | 580,000 | 620 |
| 2016-04-07 | 63 | 64 | 62 | 62 | 765,000 | 620 |
| 2016-04-06 | 61 | 63 | 61 | 62 | 868,000 | 620 |
| 2016-04-05 | 62 | 62 | 60 | 60 | 1,001,000 | 600 |
| 2016-04-04 | 62 | 63 | 60 | 61 | 1,034,000 | 610 |
| 2016-04-01 | 63 | 64 | 62 | 62 | 614,000 | 620 |
| 2016-03-31 | 62 | 64 | 62 | 63 | 569,000 | 630 |
| 2016-03-30 | 62 | 64 | 61 | 62 | 936,000 | 620 |
| 2016-03-29 | 62 | 64 | 62 | 63 | 446,000 | 630 |
| 2016-03-28 | 64 | 64 | 61 | 62 | 1,375,000 | 620 |
| 2016-03-25 | 65 | 66 | 64 | 65 | 590,000 | 650 |
| 2016-03-24 | 66 | 66 | 65 | 65 | 506,000 | 650 |
| 2016-03-23 | 65 | 66 | 64 | 66 | 696,000 | 660 |
| 2016-03-22 | 65 | 65 | 63 | 65 | 763,000 | 650 |
| 2016-03-18 | 63 | 65 | 61 | 65 | 739,000 | 650 |
| 2016-03-17 | 62 | 63 | 61 | 63 | 932,000 | 630 |
| 2016-03-16 | 61 | 62 | 60 | 61 | 510,000 | 610 |
| 2016-03-15 | 62 | 62 | 59 | 61 | 1,022,000 | 610 |
| 2016-03-14 | 62 | 62 | 61 | 62 | 514,000 | 620 |
| 2016-03-11 | 59 | 62 | 58 | 61 | 1,153,000 | 610 |
| 2016-03-10 | 58 | 60 | 58 | 60 | 960,000 | 600 |
| 2016-03-09 | 58 | 58 | 57 | 57 | 708,000 | 570 |
| 2016-03-08 | 61 | 61 | 58 | 58 | 1,063,000 | 580 |
| 2016-03-07 | 60 | 62 | 59 | 61 | 553,000 | 610 |
| 2016-03-04 | 57 | 61 | 57 | 60 | 1,239,000 | 600 |
| 2016-03-03 | 56 | 58 | 56 | 58 | 844,000 | 580 |
| 2016-03-02 | 56 | 57 | 55 | 56 | 536,000 | 560 |
| 2016-03-01 | 55 | 56 | 54 | 54 | 404,000 | 540 |
| 2016-02-29 | 56 | 56 | 55 | 55 | 262,000 | 550 |
| 2016-02-26 | 55 | 56 | 55 | 55 | 512,000 | 550 |
| 2016-02-25 | 54 | 55 | 54 | 55 | 617,000 | 550 |
| 2016-02-24 | 54 | 55 | 53 | 54 | 363,000 | 540 |
| 2016-02-23 | 55 | 56 | 54 | 54 | 574,000 | 540 |
| 2016-02-22 | 54 | 55 | 54 | 55 | 279,000 | 550 |
| 2016-02-19 | 55 | 56 | 54 | 54 | 758,000 | 540 |
| 2016-02-18 | 55 | 56 | 54 | 56 | 634,000 | 560 |
| 2016-02-17 | 54 | 55 | 52 | 53 | 1,196,000 | 530 |
| 2016-02-16 | 53 | 57 | 53 | 55 | 1,322,000 | 550 |
| 2016-02-15 | 52 | 54 | 51 | 53 | 1,857,000 | 530 |
| 2016-02-12 | 48 | 51 | 48 | 50 | 2,707,000 | 500 |
| 2016-02-10 | 56 | 57 | 53 | 53 | 2,230,000 | 530 |
| 2016-02-09 | 58 | 58 | 56 | 56 | 1,220,000 | 560 |
| 2016-02-08 | 60 | 61 | 58 | 60 | 1,632,000 | 600 |
| 2016-02-05 | 61 | 62 | 61 | 61 | 529,000 | 610 |
| 2016-02-04 | 63 | 64 | 62 | 63 | 795,000 | 630 |
| 2016-02-03 | 64 | 64 | 61 | 63 | 1,733,000 | 630 |
| 2016-02-02 | 66 | 66 | 64 | 65 | 729,000 | 650 |
| 2016-02-01 | 64 | 67 | 63 | 66 | 2,241,000 | 660 |
| 2016-01-29 | 61 | 63 | 61 | 62 | 1,731,000 | 620 |
| 2016-01-28 | 62 | 64 | 61 | 62 | 1,801,000 | 620 |
| 2016-01-27 | 61 | 63 | 61 | 62 | 707,000 | 620 |
| 2016-01-26 | 62 | 62 | 60 | 61 | 1,587,000 | 610 |
| 2016-01-25 | 63 | 64 | 62 | 63 | 1,719,000 | 630 |
| 2016-01-22 | 61 | 63 | 61 | 63 | 1,431,000 | 630 |
| 2016-01-21 | 62 | 63 | 59 | 60 | 2,350,000 | 600 |
| 2016-01-20 | 64 | 65 | 63 | 63 | 980,000 | 630 |
| 2016-01-19 | 63 | 64 | 63 | 64 | 1,086,000 | 640 |
| 2016-01-18 | 64 | 65 | 63 | 64 | 879,000 | 640 |
| 2016-01-15 | 66 | 67 | 65 | 66 | 370,000 | 660 |
| 2016-01-14 | 66 | 66 | 64 | 65 | 1,316,000 | 650 |
| 2016-01-13 | 66 | 68 | 66 | 68 | 903,000 | 680 |
| 2016-01-12 | 66 | 67 | 65 | 65 | 1,209,000 | 650 |
| 2016-01-08 | 68 | 68 | 65 | 66 | 1,908,000 | 660 |
| 2016-01-07 | 69 | 70 | 68 | 68 | 966,000 | 680 |
| 2016-01-06 | 70 | 71 | 69 | 69 | 565,000 | 690 |
| 2016-01-05 | 70 | 71 | 69 | 70 | 1,228,000 | 700 |
| 2016-01-04 | 71 | 73 | 70 | 71 | 1,920,000 | 710 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1984-04-25]1株→1.05株
