5805 SWCC(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	1,655	1,676	1,641	1,663	91,000	1,663
2021-12-29	1,645	1,686	1,645	1,669	100,100	1,669
2021-12-28	1,635	1,658	1,610	1,645	360,200	1,645
2021-12-27	1,666	1,667	1,613	1,634	144,800	1,634
2021-12-24	1,681	1,697	1,667	1,669	135,800	1,669
2021-12-23	1,685	1,697	1,674	1,686	65,000	1,686
2021-12-22	1,678	1,701	1,670	1,679	100,400	1,679
2021-12-21	1,701	1,701	1,662	1,674	134,800	1,674
2021-12-20	1,752	1,753	1,672	1,679	178,100	1,679
2021-12-17	1,800	1,809	1,776	1,783	137,200	1,783
2021-12-16	1,857	1,865	1,806	1,811	198,400	1,811
2021-12-15	1,782	1,826	1,769	1,818	115,200	1,818
2021-12-14	1,825	1,828	1,765	1,781	210,400	1,781
2021-12-13	1,865	1,885	1,828	1,828	118,100	1,828
2021-12-10	1,855	1,862	1,813	1,836	228,200	1,836
2021-12-09	1,926	1,932	1,843	1,870	348,000	1,870
2021-12-08	1,979	1,993	1,929	1,930	126,900	1,930
2021-12-07	1,915	1,942	1,895	1,942	310,600	1,942
2021-12-06	1,896	1,915	1,879	1,879	134,100	1,879
2021-12-03	1,904	1,905	1,863	1,899	51,100	1,899
2021-12-02	1,874	1,910	1,870	1,893	110,700	1,893
2021-12-01	1,872	1,899	1,834	1,888	129,200	1,888
2021-11-30	1,900	1,935	1,875	1,878	157,300	1,878
2021-11-29	1,881	1,918	1,869	1,889	177,500	1,889
2021-11-26	1,958	1,961	1,918	1,947	116,000	1,947
2021-11-25	1,971	1,987	1,952	1,975	55,100	1,975
2021-11-24	2,000	2,006	1,963	1,982	124,900	1,982
2021-11-22	1,940	1,996	1,934	1,988	96,800	1,988
2021-11-19	1,934	1,970	1,924	1,951	182,800	1,951
2021-11-18	1,932	1,960	1,925	1,938	189,600	1,938
2021-11-17	1,951	1,969	1,937	1,950	98,100	1,950
2021-11-16	1,925	1,969	1,912	1,945	144,100	1,945
2021-11-15	1,928	1,979	1,928	1,938	208,700	1,938
2021-11-12	1,863	1,940	1,863	1,914	289,500	1,914
2021-11-11	1,866	1,866	1,810	1,831	399,200	1,831
2021-11-10	1,907	1,908	1,843	1,874	362,900	1,874
2021-11-09	1,963	1,963	1,889	1,909	466,300	1,909
2021-11-08	2,055	2,077	1,930	1,969	417,300	1,969
2021-11-05	2,150	2,167	1,977	2,048	917,300	2,048
2021-11-04	2,250	2,259	2,223	2,249	256,000	2,249
2021-11-02	2,264	2,270	2,213	2,222	158,200	2,222
2021-11-01	2,250	2,278	2,225	2,256	103,200	2,256
2021-10-29	2,155	2,220	2,153	2,215	112,300	2,215
2021-10-28	2,177	2,188	2,147	2,166	364,100	2,166
2021-10-27	2,250	2,250	2,177	2,202	133,200	2,202
2021-10-26	2,199	2,243	2,180	2,240	159,500	2,240
2021-10-25	2,146	2,185	2,135	2,182	110,600	2,182
2021-10-22	2,134	2,181	2,116	2,157	77,000	2,157
2021-10-21	2,153	2,171	2,127	2,157	118,700	2,157
2021-10-20	2,240	2,256	2,165	2,173	134,300	2,173
2021-10-19	2,259	2,259	2,212	2,228	123,700	2,228
2021-10-18	2,205	2,241	2,189	2,238	143,000	2,238
2021-10-15	2,103	2,196	2,092	2,193	83,700	2,193
2021-10-14	2,117	2,132	2,081	2,103	79,300	2,103
2021-10-13	2,108	2,127	2,058	2,110	194,000	2,110
2021-10-12	2,166	2,167	2,110	2,135	135,000	2,135
2021-10-11	2,126	2,140	2,080	2,140	123,400	2,140
2021-10-08	2,102	2,138	2,093	2,132	125,000	2,132
2021-10-07	2,100	2,150	2,082	2,094	143,200	2,094
2021-10-06	2,097	2,153	2,056	2,084	254,100	2,084
2021-10-05	2,078	2,078	2,013	2,050	141,500	2,050
2021-10-04	2,223	2,229	2,110	2,117	130,400	2,117
2021-10-01	2,207	2,232	2,172	2,185	146,100	2,185
2021-09-30	2,282	2,291	2,234	2,250	210,500	2,250
2021-09-29	2,292	2,325	2,257	2,275	187,700	2,275
2021-09-28	2,340	2,383	2,332	2,370	168,200	2,370
2021-09-27	2,344	2,344	2,307	2,325	126,300	2,325
2021-09-24	2,364	2,386	2,337	2,348	187,700	2,348
2021-09-22	2,386	2,393	2,324	2,324	202,800	2,324
2021-09-21	2,314	2,334	2,275	2,309	135,900	2,309
2021-09-17	2,370	2,416	2,330	2,414	251,200	2,414
2021-09-16	2,400	2,435	2,314	2,376	231,800	2,376
2021-09-15	2,371	2,438	2,345	2,367	248,300	2,367
2021-09-14	2,270	2,412	2,253	2,392	500,800	2,392
2021-09-13	2,233	2,251	2,195	2,240	340,500	2,240
2021-09-10	2,235	2,245	2,178	2,232	391,400	2,232
2021-09-09	2,321	2,321	2,209	2,236	476,400	2,236
2021-09-08	2,377	2,380	2,295	2,351	302,300	2,351
2021-09-07	2,375	2,381	2,312	2,376	224,900	2,376
2021-09-06	2,474	2,480	2,390	2,402	314,300	2,402
2021-09-03	2,273	2,430	2,270	2,398	441,000	2,398
2021-09-02	2,282	2,298	2,233	2,240	122,900	2,240
2021-09-01	2,256	2,273	2,247	2,269	161,300	2,269
2021-08-31	2,290	2,318	2,263	2,292	218,100	2,292
2021-08-30	2,223	2,276	2,222	2,276	208,500	2,276
2021-08-27	2,160	2,179	2,139	2,162	62,700	2,162
2021-08-26	2,166	2,203	2,156	2,186	89,000	2,186
2021-08-25	2,214	2,229	2,160	2,170	145,100	2,170
2021-08-24	2,100	2,210	2,100	2,188	293,200	2,188
2021-08-23	2,026	2,088	2,024	2,069	129,300	2,069
2021-08-20	2,072	2,090	1,967	2,003	239,600	2,003
2021-08-19	2,124	2,180	2,100	2,115	275,200	2,115
2021-08-18	2,010	2,051	1,975	2,050	116,500	2,050
2021-08-17	2,035	2,050	1,992	1,995	156,800	1,995
2021-08-16	2,066	2,090	2,024	2,041	172,500	2,041
2021-08-13	2,115	2,146	2,075	2,083	125,400	2,083
2021-08-12	2,155	2,167	2,106	2,115	205,800	2,115
2021-08-11	2,151	2,166	2,085	2,159	309,700	2,159
2021-08-10	2,226	2,235	2,177	2,184	321,400	2,184
2021-08-06	2,137	2,227	2,098	2,176	451,700	2,176
2021-08-05	2,085	2,145	2,052	2,128	422,100	2,128
2021-08-04	2,026	2,120	2,024	2,099	506,400	2,099
2021-08-03	1,920	2,021	1,902	2,006	568,000	2,006
2021-08-02	1,800	1,840	1,799	1,840	114,500	1,840
2021-07-30	1,783	1,809	1,771	1,784	62,500	1,784
2021-07-29	1,770	1,782	1,741	1,782	48,400	1,782
2021-07-28	1,756	1,774	1,742	1,744	45,000	1,744
2021-07-27	1,750	1,786	1,739	1,786	84,700	1,786
2021-07-26	1,699	1,742	1,674	1,742	180,900	1,742
2021-07-21	1,762	1,777	1,743	1,750	55,600	1,750
2021-07-20	1,760	1,771	1,731	1,738	72,600	1,738
2021-07-19	1,811	1,818	1,725	1,776	140,900	1,776
2021-07-16	1,803	1,824	1,793	1,817	58,000	1,817
2021-07-15	1,835	1,835	1,803	1,822	56,200	1,822
2021-07-14	1,840	1,855	1,828	1,840	62,500	1,840
2021-07-13	1,842	1,869	1,835	1,849	68,900	1,849
2021-07-12	1,835	1,851	1,815	1,824	72,300	1,824
2021-07-09	1,801	1,823	1,743	1,795	189,900	1,795
2021-07-08	1,845	1,860	1,840	1,843	102,000	1,843
2021-07-07	1,853	1,876	1,831	1,855	95,300	1,855
2021-07-06	1,867	1,894	1,861	1,878	85,800	1,878
2021-07-05	1,830	1,867	1,819	1,844	102,000	1,844
2021-07-02	1,800	1,825	1,800	1,825	135,700	1,825
2021-07-01	1,776	1,801	1,776	1,780	156,500	1,780
2021-06-30	1,745	1,771	1,740	1,756	70,800	1,756
2021-06-29	1,751	1,763	1,723	1,740	75,500	1,740
2021-06-28	1,750	1,772	1,744	1,769	84,100	1,769
2021-06-25	1,736	1,759	1,734	1,747	112,900	1,747
2021-06-24	1,698	1,745	1,698	1,722	79,500	1,722
2021-06-23	1,700	1,718	1,688	1,712	65,100	1,712
2021-06-22	1,653	1,706	1,647	1,686	90,100	1,686
2021-06-21	1,662	1,670	1,610	1,613	142,600	1,613
2021-06-18	1,725	1,730	1,691	1,694	69,300	1,694
2021-06-17	1,729	1,736	1,697	1,716	87,600	1,716
2021-06-16	1,696	1,741	1,691	1,741	106,200	1,741
2021-06-15	1,657	1,696	1,644	1,696	130,000	1,696
2021-06-14	1,652	1,657	1,635	1,650	57,900	1,650
2021-06-11	1,638	1,647	1,621	1,642	69,300	1,642
2021-06-10	1,630	1,645	1,615	1,639	50,400	1,639
2021-06-09	1,688	1,688	1,634	1,640	70,900	1,640
2021-06-08	1,663	1,699	1,650	1,683	70,700	1,683
2021-06-07	1,674	1,688	1,661	1,665	88,500	1,665
2021-06-04	1,636	1,672	1,620	1,668	109,200	1,668
2021-06-03	1,674	1,686	1,648	1,648	86,400	1,648
2021-06-02	1,669	1,687	1,640	1,678	101,500	1,678
2021-06-01	1,687	1,691	1,656	1,671	90,300	1,671
2021-05-31	1,700	1,712	1,681	1,696	139,500	1,696
2021-05-28	1,641	1,685	1,620	1,683	136,700	1,683
2021-05-27	1,617	1,657	1,613	1,631	86,100	1,631
2021-05-26	1,634	1,636	1,615	1,629	91,900	1,629
2021-05-25	1,635	1,649	1,633	1,641	70,800	1,641
2021-05-24	1,646	1,656	1,618	1,628	98,000	1,628
2021-05-21	1,670	1,681	1,638	1,646	142,000	1,646
2021-05-20	1,637	1,702	1,633	1,693	160,000	1,693
2021-05-19	1,585	1,624	1,576	1,612	220,200	1,612
2021-05-18	1,601	1,606	1,582	1,603	138,900	1,603
2021-05-17	1,585	1,648	1,572	1,582	208,000	1,582
2021-05-14	1,571	1,585	1,527	1,557	365,700	1,557
2021-05-13	1,481	1,502	1,464	1,478	256,600	1,478
2021-05-12	1,563	1,570	1,489	1,505	166,700	1,505
2021-05-11	1,600	1,616	1,571	1,576	140,400	1,576
2021-05-10	1,595	1,647	1,595	1,624	98,500	1,624
2021-05-07	1,585	1,593	1,579	1,586	168,400	1,586
2021-05-06	1,571	1,582	1,565	1,571	230,500	1,571
2021-04-30	1,590	1,595	1,580	1,583	105,600	1,583
2021-04-28	1,605	1,607	1,590	1,598	151,900	1,598
2021-04-27	1,624	1,624	1,612	1,612	93,700	1,612
2021-04-26	1,654	1,662	1,625	1,627	76,600	1,627
2021-04-23	1,652	1,676	1,649	1,654	87,700	1,654
2021-04-22	1,670	1,674	1,653	1,670	134,300	1,670
2021-04-21	1,666	1,688	1,641	1,650	178,200	1,650
2021-04-20	1,692	1,696	1,670	1,678	111,200	1,678
2021-04-19	1,718	1,738	1,708	1,712	66,000	1,712
2021-04-16	1,745	1,762	1,726	1,727	75,200	1,727
2021-04-15	1,714	1,742	1,701	1,732	73,600	1,732
2021-04-14	1,750	1,750	1,716	1,724	72,700	1,724
2021-04-13	1,748	1,778	1,740	1,757	62,800	1,757
2021-04-12	1,760	1,771	1,749	1,753	70,400	1,753
2021-04-09	1,779	1,797	1,740	1,751	92,000	1,751
2021-04-08	1,767	1,798	1,764	1,779	142,400	1,779
2021-04-07	1,739	1,797	1,713	1,797	210,500	1,797
2021-04-06	1,764	1,790	1,707	1,726	196,300	1,726
2021-04-05	1,726	1,766	1,703	1,763	132,300	1,763
2021-04-02	1,671	1,741	1,669	1,726	246,300	1,726
2021-04-01	1,654	1,679	1,631	1,631	131,600	1,631
2021-03-31	1,641	1,648	1,615	1,630	105,400	1,630
2021-03-30	1,661	1,663	1,642	1,655	119,600	1,655
2021-03-29	1,690	1,705	1,659	1,679	136,200	1,679
2021-03-26	1,646	1,675	1,642	1,665	113,700	1,665
2021-03-25	1,618	1,648	1,612	1,644	98,200	1,644
2021-03-24	1,637	1,640	1,604	1,607	168,400	1,607
2021-03-23	1,727	1,730	1,655	1,655	212,700	1,655
2021-03-22	1,790	1,790	1,727	1,731	94,800	1,731
2021-03-19	1,736	1,783	1,719	1,772	158,100	1,772
2021-03-18	1,785	1,785	1,733	1,757	153,700	1,757
2021-03-17	1,763	1,788	1,751	1,764	113,600	1,764
2021-03-16	1,742	1,780	1,737	1,763	182,500	1,763
2021-03-15	1,786	1,798	1,689	1,724	215,200	1,724
2021-03-12	1,740	1,771	1,715	1,771	202,100	1,771
2021-03-11	1,645	1,717	1,636	1,708	225,500	1,708
2021-03-10	1,638	1,654	1,620	1,650	109,400	1,650
2021-03-09	1,645	1,646	1,617	1,625	138,000	1,625
2021-03-08	1,700	1,707	1,627	1,631	139,500	1,631
2021-03-05	1,650	1,662	1,601	1,660	137,200	1,660
2021-03-04	1,660	1,683	1,644	1,665	81,200	1,665
2021-03-03	1,669	1,691	1,646	1,685	113,900	1,685
2021-03-02	1,757	1,760	1,671	1,693	101,600	1,693
2021-03-01	1,655	1,718	1,651	1,717	116,800	1,717
2021-02-26	1,662	1,671	1,627	1,634	167,800	1,634
2021-02-25	1,724	1,743	1,698	1,702	108,500	1,702
2021-02-24	1,748	1,748	1,684	1,684	146,700	1,684
2021-02-22	1,761	1,774	1,715	1,753	118,900	1,753
2021-02-19	1,730	1,746	1,714	1,746	96,900	1,746
2021-02-18	1,793	1,793	1,734	1,755	147,400	1,755
2021-02-17	1,817	1,847	1,793	1,795	117,600	1,795
2021-02-16	1,829	1,848	1,815	1,828	72,100	1,828
2021-02-15	1,848	1,850	1,813	1,814	72,500	1,814
2021-02-12	1,890	1,890	1,829	1,830	55,600	1,830
2021-02-10	1,873	1,882	1,848	1,864	94,100	1,864
2021-02-09	1,910	1,912	1,857	1,898	97,300	1,898
2021-02-08	1,942	1,999	1,885	1,900	193,800	1,900
2021-02-05	1,880	1,956	1,866	1,951	335,800	1,951
2021-02-04	1,763	1,868	1,753	1,859	323,600	1,859
2021-02-03	1,794	1,818	1,745	1,803	282,600	1,803
2021-02-02	1,708	1,757	1,695	1,741	250,500	1,741
2021-02-01	1,617	1,653	1,607	1,634	104,500	1,634
2021-01-29	1,683	1,685	1,620	1,623	144,500	1,623
2021-01-28	1,658	1,696	1,650	1,664	460,000	1,664
2021-01-27	1,735	1,748	1,689	1,711	163,700	1,711
2021-01-26	1,793	1,793	1,729	1,729	183,600	1,729
2021-01-25	1,753	1,802	1,729	1,799	210,500	1,799
2021-01-22	1,792	1,801	1,746	1,751	272,500	1,751
2021-01-21	1,825	1,874	1,805	1,807	158,700	1,807
2021-01-20	1,827	1,834	1,797	1,819	133,200	1,819
2021-01-19	1,811	1,844	1,803	1,830	135,200	1,830
2021-01-18	1,770	1,849	1,746	1,825	214,000	1,825
2021-01-15	1,830	1,840	1,777	1,777	127,800	1,777
2021-01-14	1,861	1,896	1,804	1,813	180,200	1,813
2021-01-13	1,859	1,936	1,849	1,860	351,100	1,860
2021-01-12	1,850	1,911	1,833	1,854	362,100	1,854
2021-01-08	1,874	1,885	1,830	1,861	307,600	1,861
2021-01-07	1,747	1,830	1,747	1,796	194,200	1,796
2021-01-06	1,730	1,764	1,715	1,722	147,000	1,722
2021-01-05	1,676	1,734	1,652	1,727	120,700	1,727
2021-01-04	1,754	1,771	1,665	1,690	201,900	1,690

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