5805 SWCC(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,823	2,859	2,806	2,859	136,000	2,859
2023-12-28	2,787	2,818	2,771	2,815	69,400	2,815
2023-12-27	2,783	2,830	2,765	2,814	135,600	2,814
2023-12-26	2,771	2,778	2,720	2,733	142,800	2,733
2023-12-25	2,810	2,855	2,778	2,788	126,800	2,788
2023-12-22	2,761	2,812	2,742	2,765	211,400	2,765
2023-12-21	2,707	2,778	2,707	2,754	210,700	2,754
2023-12-20	2,792	2,807	2,692	2,698	166,300	2,698
2023-12-19	2,722	2,771	2,697	2,754	285,500	2,754
2023-12-18	2,622	2,669	2,605	2,666	164,600	2,666
2023-12-15	2,603	2,637	2,595	2,627	122,800	2,627
2023-12-14	2,668	2,676	2,598	2,604	126,600	2,604
2023-12-13	2,587	2,618	2,580	2,618	122,200	2,618
2023-12-12	2,579	2,606	2,558	2,572	115,100	2,572
2023-12-11	2,565	2,602	2,543	2,560	132,200	2,560
2023-12-08	2,562	2,577	2,500	2,515	123,000	2,515
2023-12-07	2,644	2,656	2,572	2,581	123,500	2,581
2023-12-06	2,585	2,652	2,585	2,641	112,500	2,641
2023-12-05	2,630	2,635	2,573	2,579	115,700	2,579
2023-12-04	2,682	2,699	2,633	2,657	97,600	2,657
2023-12-01	2,688	2,712	2,656	2,662	145,400	2,662
2023-11-30	2,634	2,681	2,633	2,681	95,500	2,681
2023-11-29	2,651	2,690	2,635	2,652	108,500	2,652
2023-11-28	2,668	2,704	2,668	2,683	114,700	2,683
2023-11-27	2,662	2,738	2,655	2,670	143,100	2,670
2023-11-24	2,631	2,678	2,621	2,662	122,200	2,662
2023-11-22	2,601	2,651	2,585	2,621	218,700	2,621
2023-11-21	2,621	2,652	2,620	2,630	157,400	2,630
2023-11-20	2,647	2,661	2,612	2,614	154,500	2,614
2023-11-17	2,641	2,667	2,626	2,647	227,500	2,647
2023-11-16	2,631	2,652	2,591	2,641	263,800	2,641
2023-11-15	2,562	2,630	2,560	2,601	233,300	2,601
2023-11-14	2,514	2,623	2,514	2,545	293,800	2,545
2023-11-13	2,447	2,519	2,429	2,512	191,400	2,512
2023-11-10	2,406	2,475	2,405	2,453	191,400	2,453
2023-11-09	2,444	2,444	2,362	2,408	536,700	2,408
2023-11-08	2,588	2,628	2,494	2,494	639,200	2,494
2023-11-07	2,526	2,599	2,515	2,541	913,900	2,541
2023-11-06	2,564	2,569	2,493	2,538	1,183,800	2,538
2023-11-02	2,187	2,192	2,103	2,114	225,800	2,114
2023-11-01	2,154	2,177	2,134	2,149	278,500	2,149
2023-10-31	2,057	2,080	2,034	2,079	123,200	2,079
2023-10-30	2,057	2,082	2,042	2,076	167,600	2,076
2023-10-27	2,041	2,069	2,034	2,068	179,100	2,068
2023-10-26	2,028	2,042	2,004	2,018	141,900	2,018
2023-10-25	2,017	2,050	2,004	2,025	153,000	2,025
2023-10-24	1,975	2,009	1,933	2,004	135,400	2,004
2023-10-23	1,984	1,994	1,967	1,970	113,700	1,970
2023-10-20	1,991	2,003	1,969	1,998	110,000	1,998
2023-10-19	2,010	2,020	1,987	1,999	101,700	1,999
2023-10-18	2,063	2,074	2,015	2,052	139,200	2,052
2023-10-17	2,073	2,089	2,062	2,076	130,500	2,076
2023-10-16	2,045	2,063	2,011	2,023	104,500	2,023
2023-10-13	2,083	2,110	2,059	2,063	129,100	2,063
2023-10-12	2,046	2,085	2,045	2,085	89,100	2,085
2023-10-11	2,041	2,067	2,026	2,046	126,100	2,046
2023-10-10	2,020	2,045	2,020	2,041	106,000	2,041
2023-10-06	1,991	1,997	1,970	1,978	163,200	1,978
2023-10-05	2,013	2,037	1,979	1,984	230,600	1,984
2023-10-04	2,019	2,022	1,982	2,002	320,500	2,002
2023-10-03	2,134	2,134	2,042	2,046	223,700	2,046
2023-10-02	2,138	2,180	2,136	2,145	165,200	2,145
2023-09-29	2,168	2,175	2,119	2,129	128,100	2,129
2023-09-28	2,159	2,188	2,135	2,148	152,100	2,148
2023-09-27	2,180	2,199	2,154	2,196	153,400	2,196
2023-09-26	2,170	2,176	2,151	2,165	120,100	2,165
2023-09-25	2,188	2,188	2,165	2,180	116,700	2,180
2023-09-22	2,172	2,178	2,148	2,169	135,800	2,169
2023-09-21	2,185	2,210	2,174	2,182	211,500	2,182
2023-09-20	2,211	2,211	2,171	2,177	240,500	2,177
2023-09-19	2,172	2,188	2,159	2,187	233,200	2,187
2023-09-15	2,201	2,248	2,171	2,175	420,500	2,175
2023-09-14	2,113	2,130	2,100	2,111	208,300	2,111
2023-09-13	2,070	2,099	2,047	2,090	232,000	2,090
2023-09-12	2,025	2,074	2,024	2,074	194,600	2,074
2023-09-11	2,009	2,011	1,985	1,995	155,500	1,995
2023-09-08	1,960	1,987	1,953	1,982	161,600	1,982
2023-09-07	1,990	2,000	1,966	1,977	136,000	1,977
2023-09-06	2,015	2,018	2,002	2,002	110,900	2,002
2023-09-05	2,020	2,020	1,992	2,018	140,400	2,018
2023-09-04	2,005	2,030	2,001	2,029	135,700	2,029
2023-09-01	1,965	1,997	1,958	1,993	107,000	1,993
2023-08-31	1,963	1,967	1,949	1,965	126,800	1,965
2023-08-30	1,954	1,965	1,941	1,953	79,300	1,953
2023-08-29	1,939	1,954	1,932	1,952	89,500	1,952
2023-08-28	1,910	1,943	1,908	1,933	125,900	1,933
2023-08-25	1,880	1,908	1,868	1,908	87,300	1,908
2023-08-24	1,895	1,904	1,885	1,897	94,200	1,897
2023-08-23	1,868	1,897	1,858	1,897	158,200	1,897
2023-08-22	1,876	1,876	1,851	1,870	170,800	1,870
2023-08-21	1,870	1,885	1,854	1,870	214,800	1,870
2023-08-18	1,844	1,851	1,829	1,851	114,300	1,851
2023-08-17	1,838	1,853	1,794	1,850	175,000	1,850
2023-08-16	1,860	1,881	1,835	1,838	137,800	1,838
2023-08-15	1,902	1,902	1,877	1,879	108,600	1,879
2023-08-14	1,940	1,944	1,892	1,903	119,800	1,903
2023-08-10	1,920	1,934	1,898	1,934	100,700	1,934
2023-08-09	1,926	1,928	1,895	1,918	127,600	1,918
2023-08-08	1,912	1,930	1,891	1,909	196,500	1,909
2023-08-07	1,880	1,942	1,880	1,919	244,800	1,919
2023-08-04	1,875	1,930	1,874	1,901	528,000	1,901
2023-08-03	1,990	1,990	1,907	1,912	355,700	1,912
2023-08-02	1,990	2,047	1,971	2,031	318,600	2,031
2023-08-01	1,983	2,006	1,983	2,000	184,400	2,000
2023-07-31	1,960	1,963	1,941	1,954	145,600	1,954
2023-07-28	1,900	1,930	1,884	1,921	133,200	1,921
2023-07-27	1,911	1,919	1,894	1,914	123,800	1,914
2023-07-26	1,950	1,950	1,917	1,918	77,200	1,918
2023-07-25	1,924	1,957	1,924	1,954	133,100	1,954
2023-07-24	1,920	1,945	1,917	1,924	107,500	1,924
2023-07-21	1,930	1,930	1,901	1,907	151,800	1,907
2023-07-20	1,903	1,912	1,893	1,899	107,200	1,899
2023-07-19	1,900	1,906	1,877	1,890	113,000	1,890
2023-07-18	1,898	1,912	1,877	1,896	103,200	1,896
2023-07-14	1,904	1,917	1,873	1,881	138,300	1,881
2023-07-13	1,909	1,909	1,885	1,896	97,000	1,896
2023-07-12	1,907	1,907	1,884	1,892	167,600	1,892
2023-07-11	1,941	1,960	1,900	1,905	121,300	1,905
2023-07-10	1,945	1,957	1,922	1,929	105,800	1,929
2023-07-07	1,933	1,950	1,912	1,936	140,300	1,936
2023-07-06	1,972	1,994	1,942	1,962	197,900	1,962
2023-07-05	1,934	1,949	1,908	1,946	199,700	1,946
2023-07-04	1,970	1,973	1,946	1,948	194,800	1,948
2023-07-03	1,930	1,947	1,930	1,940	125,100	1,940
2023-06-30	1,901	1,914	1,882	1,910	132,000	1,910
2023-06-29	1,922	1,938	1,896	1,901	182,000	1,901
2023-06-28	1,864	1,927	1,856	1,923	323,800	1,923
2023-06-27	1,856	1,860	1,837	1,844	165,400	1,844
2023-06-26	1,838	1,858	1,811	1,843	165,500	1,843
2023-06-23	1,865	1,883	1,818	1,830	180,700	1,830
2023-06-22	1,843	1,870	1,843	1,863	203,800	1,863
2023-06-21	1,820	1,850	1,810	1,848	185,600	1,848
2023-06-20	1,835	1,835	1,806	1,822	361,500	1,822
2023-06-19	1,857	1,863	1,825	1,835	300,200	1,835
2023-06-16	1,874	1,878	1,854	1,862	188,800	1,862
2023-06-15	1,870	1,883	1,855	1,871	293,400	1,871
2023-06-14	1,879	1,895	1,864	1,894	306,000	1,894
2023-06-13	1,888	1,895	1,871	1,879	154,800	1,879
2023-06-12	1,898	1,912	1,874	1,895	195,700	1,895
2023-06-09	1,872	1,879	1,853	1,860	170,500	1,860
2023-06-08	1,897	1,908	1,856	1,866	136,400	1,866
2023-06-07	1,908	1,917	1,889	1,889	290,700	1,889
2023-06-06	1,899	1,899	1,877	1,893	124,500	1,893
2023-06-05	1,920	1,933	1,899	1,915	159,500	1,915
2023-06-02	1,878	1,881	1,860	1,880	117,100	1,880
2023-06-01	1,857	1,875	1,850	1,858	97,000	1,858
2023-05-31	1,891	1,897	1,866	1,871	134,500	1,871
2023-05-30	1,871	1,923	1,871	1,913	122,100	1,913
2023-05-29	1,901	1,910	1,877	1,883	114,100	1,883
2023-05-26	1,890	1,908	1,860	1,861	147,100	1,861
2023-05-25	1,888	1,917	1,882	1,913	91,700	1,913
2023-05-24	1,892	1,905	1,888	1,891	99,000	1,891
2023-05-23	1,910	1,920	1,894	1,909	146,200	1,909
2023-05-22	1,920	1,924	1,883	1,900	175,900	1,900
2023-05-19	1,924	1,942	1,919	1,923	260,900	1,923
2023-05-18	1,905	1,932	1,904	1,924	373,900	1,924
2023-05-17	1,875	1,894	1,873	1,881	140,300	1,881
2023-05-16	1,860	1,910	1,852	1,881	254,300	1,881
2023-05-15	1,841	1,887	1,835	1,853	375,600	1,853
2023-05-12	1,770	1,775	1,744	1,752	146,300	1,752
2023-05-11	1,783	1,793	1,772	1,779	99,900	1,779
2023-05-10	1,801	1,803	1,782	1,786	65,600	1,786
2023-05-09	1,771	1,801	1,771	1,799	188,200	1,799
2023-05-08	1,767	1,786	1,762	1,774	217,200	1,774
2023-05-02	1,757	1,779	1,747	1,776	159,200	1,776
2023-05-01	1,765	1,769	1,748	1,762	136,500	1,762
2023-04-28	1,754	1,760	1,738	1,757	232,800	1,757
2023-04-27	1,710	1,727	1,696	1,725	280,400	1,725
2023-04-26	1,722	1,739	1,709	1,720	165,700	1,720
2023-04-25	1,755	1,765	1,735	1,740	128,800	1,740
2023-04-24	1,728	1,754	1,720	1,744	175,500	1,744
2023-04-21	1,721	1,730	1,715	1,719	137,200	1,719
2023-04-20	1,716	1,728	1,710	1,724	153,100	1,724
2023-04-19	1,758	1,758	1,729	1,737	169,900	1,737
2023-04-18	1,766	1,773	1,749	1,758	151,400	1,758
2023-04-17	1,771	1,771	1,746	1,756	139,500	1,756
2023-04-14	1,773	1,781	1,763	1,770	196,400	1,770
2023-04-13	1,760	1,766	1,742	1,761	170,200	1,761
2023-04-12	1,779	1,780	1,759	1,762	157,300	1,762
2023-04-11	1,779	1,793	1,766	1,779	124,000	1,779
2023-04-10	1,798	1,801	1,758	1,769	179,300	1,769
2023-04-07	1,773	1,793	1,772	1,782	239,900	1,782
2023-04-06	1,785	1,785	1,754	1,779	240,200	1,779
2023-04-05	1,850	1,859	1,807	1,818	222,700	1,818
2023-04-04	1,898	1,898	1,849	1,860	144,600	1,860
2023-04-03	1,930	1,934	1,897	1,898	160,300	1,898
2023-03-31	1,881	1,913	1,879	1,895	230,800	1,895
2023-03-30	1,851	1,877	1,833	1,863	251,200	1,863
2023-03-29	1,860	1,878	1,845	1,874	179,000	1,874
2023-03-28	1,864	1,872	1,828	1,840	177,800	1,840
2023-03-27	1,838	1,842	1,828	1,838	146,700	1,838
2023-03-24	1,800	1,829	1,777	1,820	236,500	1,820
2023-03-23	1,758	1,819	1,727	1,816	295,100	1,816
2023-03-22	1,839	1,842	1,797	1,798	167,500	1,798
2023-03-20	1,812	1,836	1,796	1,801	192,200	1,801
2023-03-17	1,873	1,878	1,814	1,836	170,400	1,836
2023-03-16	1,824	1,865	1,815	1,849	211,700	1,849
2023-03-15	1,869	1,890	1,857	1,883	121,400	1,883
2023-03-14	1,898	1,898	1,828	1,842	292,800	1,842
2023-03-13	1,922	1,936	1,889	1,934	178,800	1,934
2023-03-10	1,957	1,980	1,946	1,962	125,000	1,962
2023-03-09	2,006	2,028	1,997	2,004	96,800	2,004
2023-03-08	2,020	2,020	1,990	1,997	139,200	1,997
2023-03-07	1,948	2,039	1,940	2,033	413,800	2,033
2023-03-06	1,939	1,940	1,913	1,935	119,800	1,935
2023-03-03	1,927	1,943	1,921	1,927	147,500	1,927
2023-03-02	1,896	1,904	1,873	1,879	75,900	1,879
2023-03-01	1,891	1,903	1,884	1,889	59,400	1,889
2023-02-28	1,898	1,919	1,881	1,898	113,900	1,898
2023-02-27	1,854	1,893	1,849	1,892	114,000	1,892
2023-02-24	1,854	1,863	1,842	1,855	87,900	1,855
2023-02-22	1,889	1,891	1,841	1,848	120,700	1,848
2023-02-21	1,901	1,923	1,891	1,910	58,900	1,910
2023-02-20	1,931	1,931	1,890	1,903	80,100	1,903
2023-02-17	1,896	1,923	1,896	1,921	76,600	1,921
2023-02-16	1,909	1,924	1,894	1,916	156,500	1,916
2023-02-15	1,895	1,901	1,881	1,895	103,800	1,895
2023-02-14	1,871	1,888	1,858	1,881	99,100	1,881
2023-02-13	1,870	1,875	1,829	1,847	112,500	1,847
2023-02-10	1,887	1,903	1,870	1,876	133,400	1,876
2023-02-09	1,856	1,882	1,845	1,882	138,300	1,882
2023-02-08	1,858	1,858	1,837	1,851	116,200	1,851
2023-02-07	1,844	1,871	1,829	1,836	198,400	1,836
2023-02-06	1,806	1,855	1,759	1,809	267,800	1,809
2023-02-03	1,820	1,834	1,802	1,817	149,800	1,817
2023-02-02	1,831	1,841	1,807	1,838	172,700	1,838
2023-02-01	1,831	1,842	1,819	1,834	141,000	1,834
2023-01-31	1,811	1,830	1,807	1,823	104,700	1,823
2023-01-30	1,800	1,818	1,782	1,818	99,300	1,818
2023-01-27	1,782	1,806	1,782	1,806	85,000	1,806
2023-01-26	1,809	1,809	1,781	1,792	82,900	1,792
2023-01-25	1,773	1,828	1,762	1,818	306,000	1,818
2023-01-24	1,777	1,787	1,768	1,778	94,700	1,778
2023-01-23	1,761	1,762	1,746	1,757	68,800	1,757
2023-01-20	1,735	1,762	1,717	1,756	68,100	1,756
2023-01-19	1,748	1,753	1,724	1,725	81,900	1,725
2023-01-18	1,729	1,762	1,712	1,748	108,300	1,748
2023-01-17	1,720	1,738	1,720	1,724	71,200	1,724
2023-01-16	1,732	1,735	1,713	1,718	92,100	1,718
2023-01-13	1,755	1,774	1,737	1,740	100,100	1,740
2023-01-12	1,757	1,765	1,743	1,747	78,500	1,747
2023-01-11	1,751	1,778	1,739	1,761	102,200	1,761
2023-01-10	1,749	1,763	1,738	1,738	76,600	1,738
2023-01-06	1,692	1,743	1,689	1,734	128,500	1,734
2023-01-05	1,714	1,736	1,693	1,705	140,000	1,705
2023-01-04	1,790	1,790	1,714	1,714	169,500	1,714

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