5805 SWCC(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	956	965	956	962	94,400	962
2017-12-28	964	964	953	956	88,600	956
2017-12-27	947	964	945	964	100,500	964
2017-12-26	961	961	947	949	183,800	949
2017-12-25	965	969	956	961	131,900	961
2017-12-22	966	969	957	963	164,200	963
2017-12-21	972	976	965	973	85,900	973
2017-12-20	978	979	965	975	171,400	975
2017-12-19	985	985	976	978	78,700	978
2017-12-18	990	990	978	982	64,500	982
2017-12-15	988	989	972	979	189,800	979
2017-12-14	989	996	982	990	64,700	990
2017-12-13	999	999	982	989	76,800	989
2017-12-12	984	999	984	997	118,600	997
2017-12-11	995	995	978	984	89,500	984
2017-12-08	974	987	974	985	125,400	985
2017-12-07	975	988	971	986	109,700	986
2017-12-06	980	980	963	964	165,700	964
2017-12-05	974	984	964	980	154,500	980
2017-12-04	1,000	1,000	975	975	194,200	975
2017-12-01	1,005	1,009	993	997	119,100	997
2017-11-30	1,016	1,019	993	998	129,500	998
2017-11-29	1,029	1,036	1,011	1,013	122,600	1,013
2017-11-28	1,032	1,040	1,019	1,019	113,600	1,019
2017-11-27	1,059	1,061	1,031	1,031	143,300	1,031
2017-11-24	1,062	1,070	1,054	1,065	84,400	1,065
2017-11-22	1,059	1,069	1,051	1,055	130,900	1,055
2017-11-21	1,050	1,056	1,044	1,047	65,700	1,047
2017-11-20	1,029	1,046	1,029	1,041	95,500	1,041
2017-11-17	1,055	1,063	1,023	1,025	176,200	1,025
2017-11-16	999	1,048	997	1,038	169,100	1,038
2017-11-15	1,057	1,061	1,015	1,015	213,100	1,015
2017-11-13	1,100	1,105	1,071	1,073	131,800	1,073
2017-11-10	1,086	1,115	1,086	1,102	186,500	1,102
2017-11-09	1,088	1,114	1,088	1,102	251,100	1,102
2017-11-08	1,088	1,115	1,087	1,101	161,000	1,101
2017-11-07	1,073	1,098	1,073	1,095	127,300	1,095
2017-11-06	1,129	1,148	1,085	1,085	263,600	1,085
2017-11-02	1,101	1,171	1,101	1,123	1,038,500	1,123
2017-11-01	1,059	1,079	1,058	1,077	214,600	1,077
2017-10-31	1,048	1,059	1,048	1,058	94,600	1,058
2017-10-30	1,048	1,060	1,045	1,055	163,600	1,055
2017-10-27	1,030	1,045	1,028	1,045	92,500	1,045
2017-10-26	1,013	1,033	1,013	1,028	122,700	1,028
2017-10-25	1,028	1,032	1,013	1,017	81,100	1,017
2017-10-24	1,020	1,030	1,015	1,030	85,600	1,030
2017-10-23	1,008	1,023	1,006	1,023	102,700	1,023
2017-10-20	1,040	1,041	1,002	1,005	161,900	1,005
2017-10-19	1,046	1,047	1,033	1,043	81,600	1,043
2017-10-18	1,050	1,055	1,043	1,050	164,400	1,050
2017-10-17	1,030	1,045	1,020	1,045	120,500	1,045
2017-10-16	1,032	1,034	1,020	1,026	73,900	1,026
2017-10-13	1,033	1,038	1,024	1,030	65,300	1,030
2017-10-12	1,050	1,050	1,028	1,031	72,100	1,031
2017-10-11	1,060	1,063	1,036	1,040	71,000	1,040
2017-10-10	1,052	1,062	1,049	1,055	81,400	1,055
2017-10-06	1,031	1,059	1,031	1,048	112,400	1,048
2017-10-05	1,052	1,056	1,031	1,035	100,100	1,035
2017-10-04	1,066	1,072	1,052	1,056	139,700	1,056
2017-10-03	1,099	1,099	1,071	1,074	238,700	1,074
2017-10-02	1,035	1,104	1,033	1,099	604,800	1,099
2017-09-29	1,038	1,047	1,030	1,033	125,500	1,033
2017-09-28	1,009	1,045	990	1,045	263,900	1,045
2017-09-27	996	1,027	980	1,019	160,600	1,019
2017-09-26	98	101	98	100	2,276,000	1,000
2017-09-25	99	100	98	98	1,237,000	980
2017-09-22	101	102	98	99	2,474,000	990
2017-09-21	103	103	101	101	2,001,000	1,010
2017-09-20	103	104	103	103	1,957,000	1,030
2017-09-19	103	105	103	105	2,487,000	1,050
2017-09-15	101	104	100	104	2,594,000	1,040
2017-09-14	103	105	100	102	6,779,000	1,020
2017-09-13	98	103	97	103	5,621,000	1,030
2017-09-12	96	98	96	97	3,640,000	970
2017-09-11	95	96	94	96	1,743,000	960
2017-09-08	92	94	92	94	1,350,000	940
2017-09-07	92	93	92	92	961,000	920
2017-09-06	90	92	90	92	1,539,000	920
2017-09-05	95	95	90	91	2,149,000	910
2017-09-04	95	96	93	94	2,125,000	940
2017-09-01	95	95	94	94	1,737,000	940
2017-08-31	93	95	93	95	1,614,000	950
2017-08-30	93	94	92	94	3,064,000	940
2017-08-29	91	93	91	93	1,994,000	930
2017-08-28	89	92	89	92	2,169,000	920
2017-08-25	88	89	87	89	1,447,000	890
2017-08-24	89	89	88	88	942,000	880
2017-08-23	89	89	88	88	934,000	880
2017-08-22	89	89	88	88	843,000	880
2017-08-21	89	89	88	89	1,022,000	890
2017-08-18	89	90	88	89	1,767,000	890
2017-08-17	89	90	88	90	1,117,000	900
2017-08-16	88	89	88	89	714,000	890
2017-08-15	89	90	88	89	632,000	890
2017-08-14	89	90	88	88	1,105,000	880
2017-08-10	89	90	89	90	1,340,000	900
2017-08-09	90	90	89	89	1,164,000	890
2017-08-08	93	94	90	92	2,219,000	920
2017-08-07	91	94	91	93	3,621,000	930
2017-08-04	90	91	89	91	1,243,000	910
2017-08-03	91	91	90	91	567,000	910
2017-08-02	91	91	90	91	641,000	910
2017-08-01	92	93	90	91	2,703,000	910
2017-07-31	90	91	89	91	1,685,000	910
2017-07-28	92	92	89	90	1,454,000	900
2017-07-27	90	93	90	92	3,366,000	920
2017-07-26	90	90	89	89	381,000	890
2017-07-25	89	90	89	90	659,000	900
2017-07-24	89	90	89	90	518,000	900
2017-07-21	89	90	89	90	617,000	900
2017-07-20	91	91	89	90	790,000	900
2017-07-19	90	91	88	90	1,011,000	900
2017-07-18	89	90	88	89	1,184,000	890
2017-07-14	91	92	90	90	1,303,000	900
2017-07-13	92	93	91	91	1,734,000	910
2017-07-12	92	93	91	92	1,913,000	920
2017-07-11	92	93	91	93	892,000	930
2017-07-10	91	93	90	92	2,548,000	920
2017-07-07	90	91	89	91	1,260,000	910
2017-07-06	89	91	88	91	1,983,000	910
2017-07-05	85	90	85	90	4,107,000	900
2017-07-04	86	86	84	85	2,325,000	850
2017-07-03	85	87	84	86	3,210,000	860
2017-06-30	84	84	83	83	991,000	830
2017-06-29	84	85	83	84	1,067,000	840
2017-06-28	83	85	83	83	2,541,000	830
2017-06-27	83	84	83	83	442,000	830
2017-06-26	83	84	83	83	799,000	830
2017-06-23	83	83	82	83	507,000	830
2017-06-22	83	84	82	82	955,000	820
2017-06-21	83	84	83	83	843,000	830
2017-06-20	82	84	82	83	1,455,000	830
2017-06-19	82	82	81	82	685,000	820
2017-06-16	83	83	82	82	953,000	820
2017-06-15	83	83	82	82	2,189,000	820
2017-06-14	83	84	82	83	995,000	830
2017-06-13	83	84	83	83	642,000	830
2017-06-12	83	84	83	83	919,000	830
2017-06-09	82	83	82	83	1,240,000	830
2017-06-08	83	83	82	82	1,161,000	820
2017-06-07	83	83	82	82	1,060,000	820
2017-06-06	84	84	82	83	1,505,000	830
2017-06-05	85	85	84	84	636,000	840
2017-06-02	85	86	84	85	1,299,000	850
2017-06-01	84	86	83	84	1,572,000	840
2017-05-31	84	85	83	84	1,035,000	840
2017-05-30	86	86	84	84	1,155,000	840
2017-05-29	85	87	85	86	1,277,000	860
2017-05-26	85	86	85	86	1,169,000	860
2017-05-25	87	87	85	85	1,335,000	850
2017-05-24	86	88	86	86	778,000	860
2017-05-23	85	86	84	86	763,000	860
2017-05-22	84	85	84	84	607,000	840
2017-05-19	83	84	82	83	850,000	830
2017-05-18	83	84	81	83	2,356,000	830
2017-05-17	86	87	85	85	774,000	850
2017-05-16	87	87	86	87	773,000	870
2017-05-15	87	87	86	86	1,406,000	860
2017-05-12	87	88	86	88	2,502,000	880
2017-05-11	86	89	85	87	4,395,000	870
2017-05-10	88	88	84	86	2,255,000	860
2017-05-09	85	87	84	87	1,377,000	870
2017-05-08	85	85	83	85	1,808,000	850
2017-05-02	83	84	82	82	1,965,000	820
2017-05-01	82	83	81	82	909,000	820
2017-04-28	82	83	82	82	723,000	820
2017-04-27	81	82	81	82	917,000	820
2017-04-26	79	81	79	81	1,037,000	810
2017-04-25	78	79	77	79	759,000	790
2017-04-24	79	80	77	78	1,251,000	780
2017-04-21	78	79	77	78	1,149,000	780
2017-04-20	77	80	77	78	1,583,000	780
2017-04-19	77	78	76	76	1,384,000	760
2017-04-18	78	80	77	77	1,556,000	770
2017-04-17	75	77	74	76	1,473,000	760
2017-04-14	77	82	75	75	3,551,000	750
2017-04-13	74	77	73	77	2,275,000	770
2017-04-12	77	77	74	76	1,706,000	760
2017-04-11	78	78	77	77	559,000	770
2017-04-10	78	79	78	78	594,000	780
2017-04-07	79	79	76	78	1,221,000	780
2017-04-06	80	80	77	79	1,448,000	790
2017-04-05	80	83	80	80	924,000	800
2017-04-04	84	84	79	81	1,997,000	810
2017-04-03	86	86	83	84	1,481,000	840
2017-03-31	87	88	86	86	1,079,000	860
2017-03-30	86	87	86	87	425,000	870
2017-03-29	88	88	86	87	903,000	870
2017-03-28	86	87	85	86	897,000	860
2017-03-27	85	86	84	86	1,037,000	860
2017-03-24	85	86	85	86	630,000	860
2017-03-23	85	86	85	85	1,025,000	850
2017-03-22	86	87	85	85	1,307,000	850
2017-03-21	88	88	86	86	1,567,000	860
2017-03-17	88	88	87	87	1,116,000	870
2017-03-16	88	89	87	88	634,000	880
2017-03-15	89	90	87	88	1,351,000	880
2017-03-14	88	89	87	88	1,066,000	880
2017-03-13	88	88	87	87	205,000	870
2017-03-10	88	89	88	88	1,374,000	880
2017-03-09	88	88	87	87	1,182,000	870
2017-03-08	89	89	88	88	655,000	880
2017-03-07	89	90	89	89	436,000	890
2017-03-06	89	91	89	89	805,000	890
2017-03-03	90	90	89	89	743,000	890
2017-03-02	90	91	89	90	1,115,000	900
2017-03-01	90	90	89	89	1,689,000	890
2017-02-28	90	91	90	90	1,052,000	900
2017-02-27	91	92	89	90	1,232,000	900
2017-02-24	92	92	91	92	989,000	920
2017-02-23	91	92	90	92	565,000	920
2017-02-22	91	92	91	91	889,000	910
2017-02-21	91	92	91	92	862,000	920
2017-02-20	90	91	90	91	1,028,000	910
2017-02-17	91	91	90	91	527,000	910
2017-02-16	91	92	90	91	1,757,000	910
2017-02-15	92	93	91	92	1,233,000	920
2017-02-14	91	92	90	92	1,253,000	920
2017-02-13	92	92	91	91	1,133,000	910
2017-02-10	91	91	90	91	468,000	910
2017-02-09	90	91	89	90	1,200,000	900
2017-02-08	90	91	89	91	1,229,000	910
2017-02-07	90	91	89	90	1,232,000	900
2017-02-06	92	92	90	90	1,587,000	900
2017-02-03	92	93	89	91	3,839,000	910
2017-02-02	91	91	88	89	917,000	890
2017-02-01	89	91	88	90	849,000	900
2017-01-31	88	91	88	89	1,693,000	890
2017-01-30	91	91	89	90	1,441,000	900
2017-01-27	92	92	90	91	973,000	910
2017-01-26	91	92	90	92	2,782,000	920
2017-01-25	88	90	88	90	629,000	900
2017-01-24	88	89	87	88	562,000	880
2017-01-23	88	90	88	89	757,000	890
2017-01-20	87	89	87	89	995,000	890
2017-01-19	88	89	86	86	1,301,000	860
2017-01-18	86	88	85	88	1,775,000	880
2017-01-17	87	87	85	85	1,101,000	850
2017-01-16	88	89	87	88	767,000	880
2017-01-13	89	90	88	89	867,000	890
2017-01-12	91	91	88	89	1,232,000	890
2017-01-11	89	91	89	91	1,464,000	910
2017-01-10	89	90	88	89	1,213,000	890
2017-01-06	88	89	87	88	1,727,000	880
2017-01-05	90	91	88	88	1,194,000	880
2017-01-04	87	90	87	90	1,882,000	900

分割・併合履歴： [2017-09-27]1株→0.1株 [1984-04-25]1株→1.05株