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