SWCC(5805)の株価時系列情報
SWCC(5805)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1983/12/28 | 305 | 310 | 305 | 306 | 245,000 |
1983/12/27 | 320 | 321 | 310 | 310 | 974,000 |
1983/12/26 | 320 | 324 | 316 | 317 | 1,814,000 |
1983/12/24 | 298 | 300 | 295 | 300 | 364,000 |
1983/12/23 | 288 | 298 | 288 | 298 | 578,000 |
1983/12/22 | 293 | 293 | 289 | 290 | 182,000 |
1983/12/21 | 293 | 297 | 288 | 290 | 610,000 |
1983/12/20 | 281 | 290 | 280 | 290 | 239,000 |
1983/12/19 | 279 | 282 | 279 | 282 | 24,000 |
1983/12/17 | 282 | 282 | 279 | 279 | 84,000 |
1983/12/16 | 277 | 282 | 275 | 282 | 101,000 |
1983/12/15 | 275 | 279 | 275 | 277 | 45,000 |
1983/12/14 | 278 | 279 | 270 | 273 | 57,000 |
1983/12/13 | 281 | 281 | 278 | 278 | 34,000 |
1983/12/12 | 281 | 282 | 280 | 282 | 26,000 |
1983/12/09 | 284 | 288 | 280 | 281 | 87,000 |
1983/12/08 | 280 | 285 | 278 | 283 | 100,000 |
1983/12/07 | 283 | 283 | 278 | 279 | 78,000 |
1983/12/06 | 284 | 284 | 277 | 282 | 123,000 |
1983/12/05 | 275 | 280 | 274 | 280 | 151,000 |
1983/12/03 | 271 | 273 | 270 | 273 | 90,000 |
1983/12/02 | 270 | 271 | 269 | 270 | 149,000 |
1983/12/01 | 271 | 271 | 268 | 268 | 437,000 |
1983/11/30 | 274 | 274 | 270 | 270 | 51,000 |
1983/11/29 | 272 | 273 | 272 | 273 | 46,000 |
1983/11/28 | 280 | 280 | 272 | 274 | 124,000 |
1983/11/26 | 280 | 283 | 280 | 280 | 39,000 |
1983/11/25 | 283 | 283 | 281 | 282 | 39,000 |
1983/11/24 | 285 | 285 | 280 | 283 | 80,000 |
1983/11/22 | 284 | 286 | 280 | 280 | 295,000 |
1983/11/21 | 284 | 284 | 281 | 282 | 66,000 |
1983/11/19 | 287 | 287 | 280 | 280 | 74,000 |
1983/11/18 | 287 | 291 | 287 | 287 | 211,000 |
1983/11/17 | 290 | 290 | 287 | 287 | 109,000 |
1983/11/16 | 293 | 295 | 288 | 295 | 435,000 |
1983/11/15 | 295 | 295 | 288 | 295 | 474,000 |
1983/11/14 | 286 | 294 | 284 | 294 | 535,000 |
1983/11/11 | 281 | 287 | 281 | 286 | 306,000 |
1983/11/10 | 284 | 284 | 280 | 280 | 145,000 |
1983/11/09 | 280 | 284 | 275 | 283 | 245,000 |
1983/11/08 | 269 | 273 | 269 | 272 | 199,000 |
1983/11/07 | 269 | 270 | 268 | 270 | 25,000 |
1983/11/05 | 270 | 270 | 267 | 267 | 80,000 |
1983/11/04 | 268 | 272 | 268 | 268 | 87,000 |
1983/11/02 | 277 | 282 | 277 | 277 | 258,000 |
1983/11/01 | 279 | 280 | 277 | 277 | 78,000 |
1983/10/31 | 270 | 278 | 270 | 278 | 43,000 |
1983/10/29 | 269 | 273 | 268 | 268 | 110,000 |
1983/10/28 | 267 | 270 | 267 | 269 | 59,000 |
1983/10/27 | 268 | 269 | 267 | 269 | 67,000 |
1983/10/26 | 266 | 268 | 266 | 268 | 69,000 |
1983/10/25 | 275 | 275 | 265 | 269 | 100,000 |
1983/10/24 | 275 | 277 | 275 | 277 | 63,000 |
1983/10/22 | 276 | 276 | 275 | 275 | 70,000 |
1983/10/21 | 277 | 280 | 277 | 280 | 59,000 |
1983/10/20 | 277 | 279 | 275 | 276 | 66,000 |
1983/10/19 | 276 | 277 | 275 | 275 | 48,000 |
1983/10/18 | 280 | 280 | 276 | 276 | 56,000 |
1983/10/17 | 282 | 282 | 280 | 280 | 19,000 |
1983/10/15 | 278 | 278 | 277 | 277 | 63,000 |
1983/10/14 | 280 | 282 | 278 | 278 | 93,000 |
1983/10/13 | 281 | 284 | 280 | 282 | 129,000 |
1983/10/12 | 276 | 280 | 276 | 279 | 57,000 |
1983/10/11 | 280 | 280 | 276 | 277 | 70,000 |
1983/10/07 | 280 | 280 | 276 | 276 | 73,000 |
1983/10/06 | 280 | 284 | 280 | 280 | 41,000 |
1983/10/05 | 277 | 283 | 275 | 275 | 199,000 |
1983/10/04 | 280 | 280 | 277 | 280 | 78,000 |
1983/10/03 | 280 | 281 | 277 | 280 | 66,000 |
1983/10/01 | 280 | 280 | 280 | 280 | 50,000 |
1983/09/30 | 281 | 283 | 280 | 280 | 68,000 |
1983/09/29 | 280 | 284 | 280 | 283 | 38,000 |
1983/09/28 | 278 | 283 | 277 | 280 | 112,000 |
1983/09/27 | 276 | 280 | 275 | 280 | 91,000 |
1983/09/26 | 274 | 275 | 273 | 275 | 59,000 |
1983/09/24 | 272 | 279 | 272 | 272 | 67,000 |
1983/09/22 | 271 | 272 | 271 | 271 | 42,000 |
1983/09/21 | 274 | 275 | 271 | 271 | 109,000 |
1983/09/20 | 274 | 275 | 272 | 274 | 44,000 |
1983/09/19 | 272 | 272 | 271 | 271 | 42,000 |
1983/09/17 | 271 | 274 | 270 | 271 | 62,000 |
1983/09/16 | 275 | 275 | 271 | 271 | 71,000 |
1983/09/14 | 273 | 273 | 270 | 271 | 37,000 |
1983/09/13 | 271 | 272 | 270 | 270 | 48,000 |
1983/09/12 | 275 | 276 | 272 | 275 | 39,000 |
1983/09/09 | 271 | 275 | 270 | 275 | 71,000 |
1983/09/08 | 270 | 275 | 269 | 271 | 69,000 |
1983/09/07 | 271 | 275 | 270 | 270 | 179,000 |
1983/09/06 | 272 | 272 | 271 | 271 | 100,000 |
1983/09/05 | 273 | 274 | 272 | 272 | 51,000 |
1983/09/03 | 277 | 277 | 272 | 273 | 62,000 |
1983/09/02 | 273 | 274 | 272 | 272 | 115,000 |
1983/09/01 | 276 | 279 | 273 | 274 | 94,000 |
1983/08/31 | 276 | 276 | 274 | 275 | 120,000 |
1983/08/30 | 280 | 280 | 275 | 276 | 44,000 |
1983/08/29 | 275 | 280 | 272 | 275 | 67,000 |
1983/08/27 | 276 | 277 | 272 | 272 | 149,000 |
1983/08/26 | 278 | 280 | 277 | 277 | 241,000 |
1983/08/25 | 278 | 279 | 277 | 278 | 87,000 |
1983/08/24 | 279 | 279 | 279 | 279 | 24,000 |
1983/08/23 | 280 | 284 | 278 | 278 | 96,000 |
1983/08/22 | 282 | 285 | 276 | 278 | 118,000 |
1983/08/20 | 283 | 284 | 280 | 280 | 125,000 |
1983/08/19 | 285 | 289 | 282 | 282 | 43,000 |
1983/08/18 | 290 | 290 | 285 | 285 | 33,000 |
1983/08/17 | 293 | 293 | 285 | 285 | 31,000 |
1983/08/16 | 280 | 293 | 280 | 293 | 62,000 |
1983/08/15 | 280 | 282 | 280 | 282 | 21,000 |
1983/08/12 | 283 | 286 | 280 | 283 | 45,000 |
1983/08/11 | 276 | 281 | 276 | 278 | 29,000 |
1983/08/10 | 278 | 278 | 275 | 276 | 88,000 |
1983/08/09 | 281 | 285 | 278 | 278 | 85,000 |
1983/08/08 | 290 | 290 | 281 | 282 | 59,000 |
1983/08/06 | 285 | 285 | 284 | 285 | 43,000 |
1983/08/05 | 290 | 291 | 284 | 284 | 151,000 |
1983/08/04 | 293 | 295 | 291 | 291 | 91,000 |
1983/08/03 | 296 | 297 | 292 | 293 | 57,000 |
1983/08/02 | 291 | 295 | 291 | 291 | 59,000 |
1983/08/01 | 298 | 298 | 290 | 290 | 137,000 |
1983/07/30 | 291 | 297 | 291 | 297 | 96,000 |
1983/07/29 | 305 | 307 | 300 | 300 | 200,000 |
1983/07/28 | 309 | 309 | 305 | 305 | 232,000 |
1983/07/27 | 310 | 310 | 305 | 310 | 427,000 |
1983/07/26 | 303 | 307 | 301 | 301 | 217,000 |
1983/07/25 | 310 | 312 | 305 | 305 | 428,000 |
1983/07/23 | 307 | 310 | 303 | 308 | 264,000 |
1983/07/22 | 314 | 315 | 300 | 300 | 1,240,000 |
1983/07/21 | 303 | 317 | 301 | 314 | 4,637,000 |
1983/07/20 | 295 | 300 | 291 | 300 | 921,000 |
1983/07/19 | 292 | 302 | 289 | 290 | 2,164,000 |
1983/07/18 | 293 | 293 | 285 | 289 | 627,000 |
1983/07/15 | 284 | 288 | 280 | 288 | 700,000 |
1983/07/14 | 271 | 283 | 271 | 280 | 214,000 |
1983/07/13 | 281 | 281 | 269 | 269 | 121,000 |
1983/07/12 | 280 | 285 | 275 | 280 | 327,000 |
1983/07/11 | 282 | 284 | 280 | 280 | 118,000 |
1983/07/09 | 281 | 285 | 281 | 281 | 198,000 |
1983/07/08 | 280 | 284 | 280 | 282 | 149,000 |
1983/07/07 | 281 | 284 | 279 | 279 | 116,000 |
1983/07/06 | 281 | 284 | 280 | 280 | 81,000 |
1983/07/05 | 284 | 284 | 281 | 281 | 88,000 |
1983/07/04 | 280 | 285 | 280 | 281 | 127,000 |
1983/07/02 | 275 | 280 | 270 | 280 | 139,000 |
1983/07/01 | 275 | 282 | 275 | 275 | 87,000 |
1983/06/30 | 277 | 285 | 277 | 277 | 177,000 |
1983/06/29 | 278 | 283 | 277 | 280 | 91,000 |
1983/06/28 | 285 | 285 | 278 | 283 | 231,000 |
1983/06/27 | 280 | 292 | 280 | 285 | 569,000 |
1983/06/25 | 280 | 282 | 278 | 278 | 138,000 |
1983/06/24 | 282 | 284 | 277 | 278 | 376,000 |
1983/06/23 | 274 | 285 | 272 | 280 | 503,000 |
1983/06/22 | 260 | 269 | 258 | 269 | 274,000 |
1983/06/21 | 260 | 267 | 258 | 259 | 304,000 |
1983/06/20 | 260 | 260 | 258 | 260 | 38,000 |
1983/06/17 | 265 | 269 | 260 | 261 | 74,000 |
1983/06/16 | 266 | 268 | 265 | 265 | 70,000 |
1983/06/15 | 265 | 266 | 265 | 265 | 21,000 |
1983/06/14 | 270 | 270 | 266 | 266 | 31,000 |
1983/06/13 | 258 | 265 | 258 | 261 | 26,000 |
1983/06/11 | 256 | 260 | 255 | 255 | 76,000 |
1983/06/10 | 257 | 260 | 256 | 260 | 29,000 |
1983/06/09 | 256 | 257 | 255 | 255 | 55,000 |
1983/06/08 | 255 | 260 | 255 | 256 | 118,000 |
1983/06/07 | 256 | 259 | 256 | 257 | 51,000 |
1983/06/06 | 259 | 260 | 256 | 256 | 63,000 |
1983/06/04 | 260 | 261 | 258 | 258 | 46,000 |
1983/06/03 | 258 | 260 | 258 | 258 | 79,000 |
1983/06/02 | 261 | 265 | 260 | 260 | 56,000 |
1983/06/01 | 258 | 263 | 258 | 260 | 99,000 |
1983/05/31 | 265 | 265 | 260 | 260 | 159,000 |
1983/05/30 | 267 | 270 | 265 | 265 | 42,000 |
1983/05/28 | 267 | 268 | 260 | 265 | 141,000 |
1983/05/27 | 270 | 270 | 268 | 268 | 35,000 |
1983/05/26 | 271 | 275 | 266 | 267 | 109,000 |
1983/05/25 | 270 | 273 | 270 | 271 | 50,000 |
1983/05/24 | 266 | 272 | 266 | 269 | 59,000 |
1983/05/23 | 266 | 271 | 266 | 266 | 88,000 |
1983/05/20 | 272 | 272 | 270 | 271 | 241,000 |
1983/05/19 | 274 | 278 | 272 | 272 | 76,000 |
1983/05/18 | 272 | 275 | 272 | 273 | 51,000 |
1983/05/17 | 275 | 277 | 273 | 275 | 96,000 |
1983/05/16 | 276 | 277 | 276 | 276 | 37,000 |
1983/05/14 | 277 | 277 | 276 | 276 | 38,000 |
1983/05/13 | 280 | 280 | 276 | 276 | 109,000 |
1983/05/12 | 281 | 283 | 280 | 280 | 101,000 |
1983/05/11 | 285 | 285 | 283 | 283 | 81,000 |
1983/05/10 | 290 | 291 | 282 | 283 | 143,000 |
1983/05/09 | 293 | 295 | 290 | 291 | 329,000 |
1983/05/07 | 296 | 296 | 288 | 288 | 302,000 |
1983/05/06 | 292 | 299 | 288 | 293 | 617,000 |
1983/05/04 | 290 | 295 | 286 | 292 | 440,000 |
1983/05/02 | 283 | 288 | 283 | 288 | 145,000 |
1983/04/30 | 283 | 285 | 281 | 281 | 99,000 |
1983/04/28 | 292 | 294 | 285 | 286 | 403,000 |
1983/04/27 | 292 | 299 | 290 | 292 | 3,141,000 |
1983/04/26 | 283 | 295 | 283 | 288 | 3,087,000 |
1983/04/25 | 277 | 284 | 275 | 281 | 858,000 |
1983/04/23 | 271 | 277 | 270 | 273 | 554,000 |
1983/04/22 | 260 | 272 | 260 | 269 | 330,000 |
1983/04/21 | 261 | 263 | 260 | 260 | 77,000 |
1983/04/20 | 260 | 265 | 259 | 261 | 355,000 |
1983/04/19 | 263 | 263 | 261 | 262 | 48,000 |
1983/04/18 | 265 | 266 | 263 | 263 | 79,000 |
1983/04/15 | 268 | 269 | 265 | 265 | 177,000 |
1983/04/14 | 265 | 269 | 263 | 267 | 114,000 |
1983/04/13 | 260 | 265 | 259 | 263 | 87,000 |
1983/04/12 | 262 | 263 | 260 | 260 | 98,000 |
1983/04/11 | 263 | 267 | 262 | 262 | 57,000 |
1983/04/09 | 263 | 267 | 262 | 267 | 82,000 |
1983/04/08 | 271 | 271 | 263 | 264 | 56,000 |
1983/04/07 | 270 | 274 | 268 | 271 | 210,000 |
1983/04/06 | 267 | 268 | 260 | 268 | 147,000 |
1983/04/05 | 273 | 273 | 268 | 268 | 128,000 |
1983/04/04 | 275 | 276 | 270 | 271 | 246,000 |
1983/04/02 | 274 | 277 | 272 | 277 | 468,000 |
1983/04/01 | 265 | 282 | 263 | 279 | 983,000 |
1983/03/31 | 264 | 264 | 260 | 261 | 86,000 |
1983/03/30 | 260 | 265 | 260 | 263 | 70,000 |
1983/03/29 | 255 | 259 | 255 | 256 | 73,000 |
1983/03/28 | 254 | 255 | 252 | 253 | 73,000 |
1983/03/26 | 255 | 256 | 255 | 255 | 36,000 |
1983/03/25 | 256 | 258 | 255 | 256 | 48,000 |
1983/03/24 | 258 | 258 | 256 | 256 | 79,000 |
1983/03/23 | 257 | 260 | 256 | 256 | 48,000 |
1983/03/22 | 256 | 260 | 256 | 256 | 52,000 |
1983/03/18 | 253 | 255 | 253 | 255 | 41,000 |
1983/03/17 | 261 | 262 | 258 | 258 | 103,000 |
1983/03/16 | 255 | 260 | 253 | 260 | 67,000 |
1983/03/15 | 252 | 255 | 252 | 255 | 42,000 |
1983/03/14 | 255 | 255 | 251 | 252 | 23,000 |
1983/03/12 | 250 | 251 | 250 | 250 | 58,000 |
1983/03/11 | 250 | 251 | 250 | 250 | 81,000 |
1983/03/10 | 251 | 252 | 250 | 251 | 89,000 |
1983/03/09 | 251 | 252 | 251 | 252 | 95,000 |
1983/03/08 | 252 | 254 | 251 | 251 | 55,000 |
1983/03/07 | 252 | 254 | 252 | 254 | 59,000 |
1983/03/05 | 252 | 253 | 252 | 252 | 32,000 |
1983/03/04 | 253 | 256 | 252 | 252 | 88,000 |
1983/03/03 | 253 | 258 | 252 | 255 | 88,000 |
1983/03/02 | 251 | 253 | 251 | 252 | 90,000 |
1983/03/01 | 252 | 252 | 251 | 251 | 130,000 |
1983/02/28 | 253 | 253 | 251 | 252 | 92,000 |
1983/02/26 | 253 | 255 | 253 | 253 | 17,000 |
1983/02/25 | 254 | 256 | 252 | 252 | 86,000 |
1983/02/24 | 256 | 257 | 251 | 251 | 204,000 |
1983/02/23 | 256 | 256 | 252 | 255 | 63,000 |
1983/02/22 | 257 | 260 | 255 | 255 | 76,000 |
1983/02/21 | 255 | 255 | 255 | 255 | 33,000 |
1983/02/18 | 256 | 256 | 254 | 254 | 124,000 |
1983/02/17 | 261 | 263 | 259 | 260 | 96,000 |
1983/02/16 | 263 | 265 | 261 | 261 | 111,000 |
1983/02/15 | 269 | 269 | 263 | 263 | 88,000 |
1983/02/14 | 263 | 272 | 261 | 265 | 202,000 |
1983/02/12 | 257 | 264 | 257 | 259 | 90,000 |
1983/02/10 | 260 | 264 | 254 | 256 | 120,000 |
1983/02/09 | 261 | 264 | 261 | 262 | 72,000 |
1983/02/08 | 265 | 266 | 261 | 261 | 136,000 |
1983/02/07 | 272 | 272 | 267 | 268 | 97,000 |
1983/02/05 | 275 | 275 | 269 | 272 | 277,000 |
1983/02/04 | 265 | 274 | 265 | 272 | 697,000 |
1983/02/03 | 269 | 269 | 260 | 260 | 261,000 |
1983/02/02 | 273 | 273 | 267 | 269 | 506,000 |
1983/02/01 | 269 | 274 | 265 | 272 | 912,000 |
1983/01/31 | 255 | 268 | 255 | 262 | 434,000 |
1983/01/29 | 248 | 252 | 247 | 248 | 269,000 |
1983/01/28 | 249 | 250 | 247 | 247 | 139,000 |
1983/01/27 | 250 | 253 | 248 | 251 | 23,000 |
1983/01/26 | 250 | 250 | 248 | 250 | 131,000 |
1983/01/25 | 250 | 250 | 248 | 248 | 77,000 |
1983/01/24 | 250 | 255 | 250 | 250 | 90,000 |
1983/01/21 | 251 | 251 | 250 | 250 | 124,000 |
1983/01/20 | 255 | 255 | 251 | 251 | 72,000 |
1983/01/19 | 255 | 255 | 254 | 254 | 25,000 |
1983/01/18 | 259 | 259 | 254 | 254 | 99,000 |
1983/01/17 | 250 | 255 | 250 | 254 | 101,000 |
1983/01/14 | 251 | 254 | 250 | 250 | 75,000 |
1983/01/13 | 250 | 255 | 250 | 252 | 66,000 |
1983/01/12 | 255 | 255 | 250 | 250 | 97,000 |
1983/01/11 | 255 | 258 | 255 | 255 | 67,000 |
1983/01/10 | 256 | 258 | 254 | 258 | 89,000 |
1983/01/08 | 258 | 258 | 258 | 258 | 43,000 |
1983/01/07 | 256 | 260 | 256 | 260 | 134,000 |
1983/01/06 | 251 | 254 | 250 | 254 | 68,000 |
1983/01/05 | 253 | 253 | 250 | 250 | 39,000 |
1983/01/04 | 251 | 252 | 249 | 249 | 29,000 |