1. HOME >
  2. 株価時系列 >
  3. 5805 >
  4. 2020年

5805 SWCC(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,6971,7731,6731,754191,9001,754
2020-12-291,6901,7211,6831,711174,3001,711
2020-12-281,6681,7061,6621,699121,5001,699
2020-12-251,6881,6931,6621,68674,5001,686
2020-12-241,6891,7121,6561,698131,6001,698
2020-12-231,6841,6881,6531,661107,5001,661
2020-12-221,7271,7531,6651,665146,1001,665
2020-12-211,7331,7611,6931,726144,8001,726
2020-12-181,6881,7411,6851,714219,3001,714
2020-12-171,7801,7811,7411,748184,5001,748
2020-12-161,8201,8201,7481,782197,6001,782
2020-12-151,8381,8741,8031,822315,5001,822
2020-12-141,7921,8471,7821,811228,8001,811
2020-12-111,7651,7891,7401,778208,1001,778
2020-12-101,8911,8981,7671,773361,0001,773
2020-12-091,7981,8911,7931,891441,7001,891
2020-12-081,7401,7981,7331,780355,0001,780
2020-12-071,7371,7671,7241,729244,0001,729
2020-12-041,6951,7301,6901,728145,3001,728
2020-12-031,6901,7341,6901,704258,1001,704
2020-12-021,6901,6921,6651,680277,1001,680
2020-12-011,6001,7191,5971,691414,7001,691
2020-11-301,6191,6641,5971,612231,0001,612
2020-11-271,6101,6121,5871,608387,1001,608
2020-11-261,5681,6191,5531,619211,6001,619
2020-11-251,5901,6111,5711,581254,2001,581
2020-11-241,5271,6191,5271,558360,5001,558
2020-11-201,4991,5011,4581,497244,1001,497
2020-11-191,5161,5231,4801,502312,2001,502
2020-11-181,5021,5371,4931,524228,3001,524
2020-11-171,4511,5111,4451,502182,8001,502
2020-11-161,4621,4671,4381,450133,1001,450
2020-11-131,4491,4671,4291,458135,2001,458
2020-11-121,4101,4671,4051,467228,2001,467
2020-11-111,3671,4181,3601,413280,7001,413
2020-11-101,3831,3911,3421,367198,5001,367
2020-11-091,3701,3741,3331,355170,2001,355
2020-11-061,2791,3661,2711,360256,7001,360
2020-11-051,1771,3101,1761,309301,8001,309
2020-11-041,2211,2221,1751,195124,6001,195
2020-11-021,1791,1961,1741,19170,5001,191
2020-10-301,2011,2131,1511,159103,0001,159
2020-10-291,1741,2041,1581,20086,9001,200
2020-10-281,1681,1921,1651,19270,8001,192
2020-10-271,1591,1811,1431,18156,1001,181
2020-10-261,1691,1941,1691,17777,7001,177
2020-10-231,1601,1721,1351,162101,6001,162
2020-10-221,1991,1991,1531,163149,0001,163
2020-10-211,1761,2051,1761,20463,2001,204
2020-10-201,1941,1941,1711,175100,2001,175
2020-10-191,1501,1961,1451,18697,5001,186
2020-10-161,1371,1761,1371,160149,1001,160
2020-10-151,1541,1561,1311,13794,8001,137
2020-10-141,1901,1941,1531,15496,1001,154
2020-10-131,2021,2031,1831,199108,6001,199
2020-10-121,2141,2141,1951,200128,1001,200
2020-10-091,2211,2221,2011,214108,8001,214
2020-10-081,2051,2191,1961,21782,2001,217
2020-10-071,2011,2121,1881,205101,1001,205
2020-10-061,2141,2191,1991,20489,2001,204
2020-10-051,2241,2411,2031,213100,6001,213
2020-10-021,2201,2341,1931,204152,7001,204
2020-09-301,2481,2771,2121,212171,6001,212
2020-09-291,2481,2511,2181,239179,0001,239
2020-09-281,2061,2341,1821,232153,1001,232
2020-09-251,1871,2171,1821,201143,2001,201
2020-09-241,1731,1961,1581,174271,6001,174
2020-09-231,2021,2101,1841,197165,8001,197
2020-09-181,1981,2171,1901,216202,6001,216
2020-09-171,1561,1921,1541,190148,0001,190
2020-09-161,1391,1561,1321,144149,3001,144
2020-09-151,1601,1641,1261,13988,2001,139
2020-09-141,1211,1691,1211,167130,6001,167
2020-09-111,1111,1191,0961,116107,0001,116
2020-09-101,1251,1301,1091,11297,1001,112
2020-09-091,1091,1171,0961,115111,2001,115
2020-09-081,1101,1391,1101,125108,4001,125
2020-09-071,1111,1231,0921,10597,5001,105
2020-09-041,1151,1231,1061,11384,4001,113
2020-09-031,1261,1581,1241,131165,2001,131
2020-09-021,0961,1451,0901,109157,3001,109
2020-09-011,1131,1211,0881,09893,5001,098
2020-08-311,0941,1321,0941,119135,6001,119
2020-08-281,1081,1231,0661,075115,1001,075
2020-08-271,1291,1291,0961,10165,0001,101
2020-08-261,1241,1271,1131,12274,6001,122
2020-08-251,1401,1401,1251,13078,9001,130
2020-08-241,1201,1371,1091,116147,2001,116
2020-08-211,1181,1241,1061,11765,3001,117
2020-08-201,1431,1521,1151,115158,1001,115
2020-08-191,1251,1551,1171,133160,4001,133
2020-08-181,1221,1621,1061,118222,7001,118
2020-08-171,1301,1311,1021,11086,3001,110
2020-08-141,1611,1731,1491,14988,0001,149
2020-08-131,1451,1691,1451,159153,7001,159
2020-08-121,1381,1731,1281,145213,0001,145
2020-08-111,0931,1361,0901,118217,5001,118
2020-08-071,0921,0941,0561,068118,0001,068
2020-08-061,1191,1311,0771,092141,5001,092
2020-08-051,1041,1461,0801,134245,6001,134
2020-08-041,0901,1181,0601,112316,0001,112
2020-08-031,0961,1499901,129472,0001,129
2020-07-311,3001,3121,2161,216163,2001,216
2020-07-301,3101,3281,2921,312211,0001,312
2020-07-291,2991,3171,2891,300146,8001,300
2020-07-281,3181,3211,2931,304104,4001,304
2020-07-271,2781,3171,2661,313192,8001,313
2020-07-221,3001,3191,2781,278127,7001,278
2020-07-211,2601,2941,2491,288109,5001,288
2020-07-201,2501,2631,2241,263113,0001,263
2020-07-171,2411,2541,2191,24488,6001,244
2020-07-161,2551,2551,2231,241174,6001,241
2020-07-151,2551,2811,2331,251199,0001,251
2020-07-141,1451,2681,1301,255412,5001,255
2020-07-131,1271,1471,1091,14298,6001,142
2020-07-101,1131,1211,0881,104158,1001,104
2020-07-091,1531,1531,1101,116121,9001,116
2020-07-081,1411,1711,1371,152101,9001,152
2020-07-071,1461,1541,1281,14793,5001,147
2020-07-061,1161,1541,1161,14590,6001,145
2020-07-031,1161,1231,1041,11854,5001,118
2020-07-021,1491,1491,0961,116208,7001,116
2020-07-011,1501,1501,1211,13198,6001,131
2020-06-301,1721,1861,1351,146157,4001,146
2020-06-291,1601,1691,1331,144137,3001,144
2020-06-261,1641,1741,1511,172123,6001,172
2020-06-251,1551,1641,1331,149171,6001,149
2020-06-241,1871,1881,1661,17284,9001,172
2020-06-231,1791,1971,1561,191134,6001,191
2020-06-221,1651,1951,1611,182221,8001,182
2020-06-191,1541,1631,1071,145229,9001,145
2020-06-181,1111,1691,1001,154227,8001,154
2020-06-171,0811,1411,0711,134178,2001,134
2020-06-161,0461,0941,0381,089232,4001,089
2020-06-151,0241,0441,0031,003112,6001,003
2020-06-121,0051,0319841,026168,2001,026
2020-06-111,0901,0901,0411,04299,0001,042
2020-06-101,0911,0971,0731,091104,4001,091
2020-06-091,1121,1241,0861,086121,3001,086
2020-06-081,0951,1241,0831,123180,8001,123
2020-06-051,0631,0721,0451,066167,4001,066
2020-06-041,1011,1041,0661,073169,4001,073
2020-06-031,1101,1151,0831,091131,3001,091
2020-06-021,1021,1151,0941,09992,2001,099
2020-06-011,1491,1491,0951,096178,2001,096
2020-05-291,1501,1991,1501,158331,9001,158
2020-05-281,1101,1421,0871,137254,2001,137
2020-05-271,0691,0861,0481,085137,9001,085
2020-05-261,0231,0631,0161,060249,1001,060
2020-05-259931,0159851,013148,4001,013
2020-05-221,0021,007967983299,900983
2020-05-211,0031,0141,0001,005186,9001,005
2020-05-201,0291,0299961,007316,0001,007
2020-05-191,0701,0851,0121,032331,9001,032
2020-05-181,0151,0711,0031,068378,4001,068
2020-05-151,1551,1741,1201,135132,7001,135
2020-05-141,1851,1851,1511,15485,4001,154
2020-05-131,1951,2071,1771,20291,3001,202
2020-05-121,2151,2231,1941,21580,7001,215
2020-05-111,2201,2391,2031,216159,5001,216
2020-05-081,1771,1991,1581,198198,9001,198
2020-05-071,1151,1731,1151,147236,9001,147
2020-05-011,1121,1121,0881,109115,6001,109
2020-04-301,1151,1451,0961,111248,8001,111
2020-04-281,0601,0851,0491,085156,7001,085
2020-04-271,0291,0621,0171,061198,2001,061
2020-04-241,0101,0301,0101,026190,7001,026
2020-04-239711,0149711,014101,1001,014
2020-04-22975978954967105,300967
2020-04-21980997971990118,700990
2020-04-201,0091,0139961,003125,9001,003
2020-04-171,0201,0291,0001,011164,1001,011
2020-04-169771,0159751,010151,0001,010
2020-04-151,0261,026986989144,400989
2020-04-141,0191,0401,0051,029121,5001,029
2020-04-131,0561,0561,0171,01977,0001,019
2020-04-101,0291,0721,0051,070135,5001,070
2020-04-091,0331,0391,0061,022187,1001,022
2020-04-081,0151,0371,0021,029163,0001,029
2020-04-071,0331,0419781,017157,0001,017
2020-04-069571,0149421,003196,3001,003
2020-04-03953983939957144,800957
2020-04-02938958930947174,100947
2020-04-019821,015959968163,500968
2020-03-311,0431,0479951,010202,0001,010
2020-03-301,0751,0859961,035179,6001,035
2020-03-271,0701,1171,0701,117230,4001,117
2020-03-261,0141,0709941,051237,5001,051
2020-03-251,0621,0679991,067259,7001,067
2020-03-24927942910942331,900942
2020-03-23875919834912377,700912
2020-03-19865917833877269,000877
2020-03-18887931852857379,500857
2020-03-17785883761877363,900877
2020-03-16830865816820176,700820
2020-03-13789834762815251,200815
2020-03-12892912857864211,300864
2020-03-11949950907907217,300907
2020-03-10899941850936297,100936
2020-03-09953964908914209,900914
2020-03-061,0401,0409971,004202,2001,004
2020-03-051,1011,1051,0581,067169,6001,067
2020-03-041,0611,0841,0591,071131,6001,071
2020-03-031,1501,1551,0761,081213,6001,081
2020-03-021,0641,1451,0641,117230,5001,117
2020-02-281,0981,1181,0821,090315,7001,090
2020-02-271,2011,2011,1471,156313,0001,156
2020-02-261,2101,2261,1941,218314,6001,218
2020-02-251,2001,2401,1981,231245,6001,231
2020-02-211,3091,3191,2861,290136,9001,290
2020-02-201,3291,3361,3011,302116,0001,302
2020-02-191,3001,3291,2981,317118,6001,317
2020-02-181,3281,3281,2901,300149,9001,300
2020-02-171,3301,3391,3041,331116,7001,331
2020-02-141,3561,3681,3451,361147,8001,361
2020-02-131,3631,3801,3481,365126,3001,365
2020-02-121,3291,3741,3261,363160,8001,363
2020-02-101,3511,3741,3311,335170,8001,335
2020-02-071,3271,3741,3161,361257,9001,361
2020-02-061,3401,3531,3091,331200,5001,331
2020-02-051,3261,3521,2961,323338,0001,323
2020-02-041,4631,4671,2831,3151,010,8001,315
2020-02-031,3291,3841,3271,373226,9001,373
2020-01-311,3521,4061,3521,380259,9001,380
2020-01-301,3651,3811,3191,353330,3001,353
2020-01-291,4111,4151,3661,375232,2001,375
2020-01-281,3701,4241,3531,418266,7001,418
2020-01-271,3861,4171,3811,401291,0001,401
2020-01-241,4931,4941,4231,439338,6001,439
2020-01-231,4901,5291,4711,500411,6001,500
2020-01-221,4611,4981,4421,494242,0001,494
2020-01-211,4571,4821,4541,464176,1001,464
2020-01-201,4591,5111,4491,464402,3001,464
2020-01-171,4111,4651,4021,439421,3001,439
2020-01-161,4211,4221,3651,396550,1001,396
2020-01-151,4561,4661,4231,431258,9001,431
2020-01-141,4771,4881,4581,463198,4001,463
2020-01-101,5031,5091,4581,482242,7001,482
2020-01-091,5391,5401,4941,508294,6001,508
2020-01-081,5421,5491,4721,489557,4001,489
2020-01-071,5221,5831,5071,569669,6001,569
2020-01-061,4631,5121,4621,506392,9001,506

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