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
