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 |
---|---|---|---|---|---|
1984/12/28 | 291 | 293 | 290 | 291 | 66,000 |
1984/12/27 | 291 | 294 | 290 | 290 | 119,000 |
1984/12/26 | 291 | 293 | 290 | 291 | 217,000 |
1984/12/25 | 297 | 297 | 286 | 286 | 405,000 |
1984/12/24 | 298 | 300 | 287 | 296 | 754,000 |
1984/12/22 | 300 | 300 | 298 | 298 | 112,000 |
1984/12/21 | 300 | 305 | 299 | 300 | 221,000 |
1984/12/20 | 308 | 310 | 295 | 298 | 290,000 |
1984/12/19 | 310 | 312 | 308 | 309 | 205,000 |
1984/12/18 | 308 | 313 | 307 | 307 | 170,000 |
1984/12/17 | 310 | 313 | 306 | 310 | 110,000 |
1984/12/15 | 312 | 315 | 306 | 310 | 206,000 |
1984/12/14 | 312 | 316 | 312 | 312 | 364,000 |
1984/12/13 | 312 | 315 | 312 | 312 | 257,000 |
1984/12/12 | 305 | 313 | 303 | 312 | 583,000 |
1984/12/11 | 310 | 314 | 305 | 306 | 352,000 |
1984/12/10 | 307 | 317 | 307 | 315 | 203,000 |
1984/12/07 | 315 | 316 | 307 | 307 | 470,000 |
1984/12/06 | 317 | 321 | 316 | 316 | 1,058,000 |
1984/12/05 | 322 | 324 | 318 | 318 | 1,815,000 |
1984/12/04 | 315 | 326 | 315 | 326 | 2,148,000 |
1984/12/03 | 315 | 320 | 314 | 315 | 1,502,000 |
1984/12/01 | 315 | 316 | 309 | 312 | 695,000 |
1984/11/30 | 323 | 326 | 315 | 318 | 4,493,000 |
1984/11/29 | 306 | 329 | 306 | 329 | 5,894,000 |
1984/11/28 | 302 | 308 | 297 | 308 | 533,000 |
1984/11/27 | 302 | 302 | 300 | 301 | 220,000 |
1984/11/26 | 309 | 309 | 302 | 302 | 323,000 |
1984/11/24 | 305 | 308 | 305 | 305 | 270,000 |
1984/11/22 | 308 | 308 | 302 | 304 | 281,000 |
1984/11/21 | 303 | 308 | 300 | 303 | 755,000 |
1984/11/20 | 310 | 312 | 290 | 295 | 1,355,000 |
1984/11/19 | 313 | 320 | 310 | 315 | 2,847,000 |
1984/11/17 | 305 | 311 | 301 | 310 | 3,052,000 |
1984/11/16 | 295 | 305 | 292 | 303 | 2,716,000 |
1984/11/15 | 288 | 288 | 280 | 285 | 512,000 |
1984/11/14 | 282 | 294 | 282 | 289 | 428,000 |
1984/11/13 | 281 | 283 | 281 | 283 | 74,000 |
1984/11/12 | 280 | 285 | 280 | 283 | 76,000 |
1984/11/09 | 278 | 281 | 278 | 279 | 115,000 |
1984/11/08 | 275 | 280 | 275 | 277 | 51,000 |
1984/11/07 | 280 | 281 | 273 | 273 | 239,000 |
1984/11/06 | 285 | 285 | 281 | 281 | 71,000 |
1984/11/05 | 280 | 285 | 280 | 285 | 185,000 |
1984/11/02 | 275 | 280 | 273 | 280 | 105,000 |
1984/11/01 | 282 | 282 | 279 | 279 | 87,000 |
1984/10/31 | 275 | 281 | 273 | 279 | 198,000 |
1984/10/30 | 282 | 284 | 275 | 279 | 186,000 |
1984/10/29 | 275 | 283 | 275 | 283 | 93,000 |
1984/10/27 | 278 | 279 | 276 | 279 | 101,000 |
1984/10/26 | 280 | 280 | 275 | 280 | 97,000 |
1984/10/25 | 281 | 281 | 272 | 272 | 56,000 |
1984/10/24 | 282 | 283 | 279 | 283 | 115,000 |
1984/10/23 | 283 | 284 | 281 | 284 | 251,000 |
1984/10/22 | 277 | 285 | 275 | 281 | 75,000 |
1984/10/20 | 271 | 277 | 271 | 277 | 89,000 |
1984/10/19 | 273 | 274 | 270 | 270 | 121,000 |
1984/10/18 | 269 | 275 | 269 | 275 | 109,000 |
1984/10/17 | 268 | 270 | 268 | 269 | 107,000 |
1984/10/16 | 271 | 275 | 268 | 270 | 135,000 |
1984/10/15 | 269 | 275 | 268 | 272 | 101,000 |
1984/10/12 | 266 | 270 | 266 | 270 | 260,000 |
1984/10/11 | 270 | 270 | 270 | 270 | 87,000 |
1984/10/09 | 267 | 270 | 267 | 270 | 65,000 |
1984/10/08 | 269 | 275 | 268 | 275 | 86,000 |
1984/10/06 | 268 | 270 | 267 | 267 | 81,000 |
1984/10/05 | 270 | 271 | 269 | 270 | 125,000 |
1984/10/04 | 268 | 272 | 268 | 272 | 111,000 |
1984/10/03 | 269 | 271 | 269 | 269 | 190,000 |
1984/10/02 | 269 | 270 | 269 | 269 | 137,000 |
1984/10/01 | 273 | 274 | 270 | 270 | 147,000 |
1984/09/29 | 274 | 275 | 273 | 273 | 62,000 |
1984/09/28 | 274 | 279 | 274 | 278 | 164,000 |
1984/09/27 | 274 | 279 | 274 | 275 | 179,000 |
1984/09/26 | 270 | 275 | 270 | 274 | 311,000 |
1984/09/25 | 272 | 272 | 270 | 270 | 51,000 |
1984/09/22 | 266 | 268 | 266 | 267 | 558,000 |
1984/09/21 | 266 | 267 | 265 | 266 | 377,000 |
1984/09/20 | 268 | 268 | 266 | 267 | 196,000 |
1984/09/19 | 269 | 274 | 268 | 268 | 152,000 |
1984/09/18 | 271 | 274 | 269 | 274 | 665,000 |
1984/09/17 | 271 | 278 | 271 | 278 | 93,000 |
1984/09/14 | 271 | 273 | 270 | 270 | 300,000 |
1984/09/13 | 271 | 274 | 270 | 274 | 110,000 |
1984/09/12 | 270 | 272 | 268 | 270 | 194,000 |
1984/09/11 | 272 | 274 | 272 | 272 | 23,000 |
1984/09/10 | 272 | 274 | 271 | 271 | 108,000 |
1984/09/07 | 272 | 274 | 272 | 273 | 43,000 |
1984/09/06 | 275 | 279 | 275 | 275 | 72,000 |
1984/09/05 | 272 | 279 | 270 | 270 | 76,000 |
1984/09/04 | 277 | 282 | 275 | 282 | 99,000 |
1984/09/03 | 279 | 285 | 278 | 282 | 119,000 |
1984/09/01 | 281 | 281 | 280 | 281 | 83,000 |
1984/08/31 | 281 | 285 | 280 | 282 | 71,000 |
1984/08/30 | 281 | 285 | 281 | 281 | 98,000 |
1984/08/29 | 281 | 292 | 281 | 285 | 235,000 |
1984/08/28 | 282 | 283 | 280 | 280 | 99,000 |
1984/08/27 | 285 | 286 | 282 | 284 | 98,000 |
1984/08/25 | 286 | 290 | 285 | 287 | 97,000 |
1984/08/24 | 290 | 294 | 288 | 289 | 281,000 |
1984/08/23 | 292 | 298 | 291 | 294 | 580,000 |
1984/08/22 | 290 | 299 | 287 | 290 | 968,000 |
1984/08/21 | 275 | 280 | 275 | 280 | 145,000 |
1984/08/20 | 279 | 279 | 278 | 278 | 36,000 |
1984/08/18 | 280 | 280 | 278 | 278 | 92,000 |
1984/08/17 | 280 | 282 | 278 | 279 | 233,000 |
1984/08/16 | 271 | 280 | 271 | 276 | 159,000 |
1984/08/15 | 268 | 272 | 268 | 270 | 100,000 |
1984/08/14 | 269 | 273 | 267 | 273 | 86,000 |
1984/08/13 | 267 | 270 | 266 | 269 | 79,000 |
1984/08/10 | 270 | 275 | 270 | 275 | 22,000 |
1984/08/09 | 270 | 270 | 265 | 265 | 131,000 |
1984/08/08 | 272 | 272 | 270 | 270 | 39,000 |
1984/08/07 | 272 | 272 | 271 | 272 | 38,000 |
1984/08/06 | 274 | 275 | 271 | 271 | 63,000 |
1984/08/04 | 272 | 277 | 271 | 273 | 47,000 |
1984/08/03 | 271 | 275 | 271 | 271 | 68,000 |
1984/08/02 | 272 | 272 | 270 | 270 | 60,000 |
1984/08/01 | 270 | 275 | 270 | 272 | 62,000 |
1984/07/31 | 272 | 272 | 271 | 271 | 127,000 |
1984/07/30 | 273 | 274 | 271 | 272 | 81,000 |
1984/07/28 | 272 | 273 | 272 | 272 | 72,000 |
1984/07/27 | 271 | 274 | 271 | 272 | 87,000 |
1984/07/26 | 268 | 275 | 268 | 270 | 67,000 |
1984/07/25 | 270 | 272 | 267 | 267 | 74,000 |
1984/07/24 | 273 | 273 | 267 | 271 | 84,000 |
1984/07/23 | 279 | 280 | 276 | 276 | 35,000 |
1984/07/21 | 279 | 285 | 277 | 284 | 79,000 |
1984/07/20 | 281 | 290 | 276 | 289 | 155,000 |
1984/07/19 | 290 | 292 | 276 | 276 | 474,000 |
1984/07/18 | 279 | 295 | 279 | 295 | 560,000 |
1984/07/17 | 271 | 285 | 271 | 282 | 185,000 |
1984/07/16 | 271 | 280 | 271 | 275 | 111,000 |
1984/07/13 | 275 | 280 | 274 | 276 | 226,000 |
1984/07/12 | 276 | 285 | 276 | 277 | 69,000 |
1984/07/11 | 277 | 280 | 276 | 276 | 126,000 |
1984/07/10 | 276 | 284 | 275 | 276 | 679,000 |
1984/07/09 | 292 | 295 | 290 | 291 | 193,000 |
1984/07/07 | 282 | 288 | 281 | 288 | 163,000 |
1984/07/06 | 277 | 286 | 276 | 281 | 191,000 |
1984/07/05 | 270 | 283 | 270 | 278 | 346,000 |
1984/07/04 | 280 | 284 | 275 | 280 | 203,000 |
1984/07/03 | 283 | 284 | 280 | 281 | 80,000 |
1984/07/02 | 285 | 285 | 281 | 285 | 105,000 |
1984/06/30 | 280 | 285 | 280 | 280 | 49,000 |
1984/06/29 | 278 | 280 | 278 | 280 | 193,000 |
1984/06/28 | 275 | 280 | 275 | 278 | 65,000 |
1984/06/27 | 267 | 275 | 266 | 275 | 308,000 |
1984/06/26 | 265 | 266 | 264 | 264 | 196,000 |
1984/06/25 | 266 | 269 | 266 | 266 | 76,000 |
1984/06/23 | 265 | 266 | 265 | 266 | 110,000 |
1984/06/22 | 268 | 270 | 265 | 270 | 51,000 |
1984/06/21 | 270 | 270 | 268 | 268 | 62,000 |
1984/06/20 | 268 | 270 | 268 | 270 | 46,000 |
1984/06/19 | 266 | 270 | 266 | 267 | 55,000 |
1984/06/18 | 267 | 270 | 265 | 265 | 62,000 |
1984/06/16 | 265 | 270 | 264 | 265 | 54,000 |
1984/06/15 | 268 | 268 | 265 | 265 | 47,000 |
1984/06/14 | 272 | 276 | 272 | 272 | 22,000 |
1984/06/13 | 277 | 278 | 273 | 273 | 31,000 |
1984/06/12 | 280 | 280 | 278 | 278 | 41,000 |
1984/06/11 | 277 | 280 | 277 | 280 | 78,000 |
1984/06/08 | 277 | 280 | 277 | 277 | 42,000 |
1984/06/07 | 280 | 280 | 277 | 277 | 39,000 |
1984/06/06 | 280 | 280 | 277 | 277 | 69,000 |
1984/06/05 | 275 | 280 | 275 | 280 | 52,000 |
1984/06/04 | 275 | 280 | 275 | 275 | 64,000 |
1984/06/02 | 271 | 275 | 271 | 275 | 33,000 |
1984/06/01 | 265 | 273 | 265 | 269 | 115,000 |
1984/05/31 | 270 | 270 | 265 | 265 | 57,000 |
1984/05/30 | 271 | 272 | 268 | 268 | 147,000 |
1984/05/29 | 271 | 275 | 271 | 271 | 61,000 |
1984/05/28 | 272 | 273 | 271 | 271 | 17,000 |
1984/05/26 | 275 | 276 | 272 | 276 | 42,000 |
1984/05/25 | 270 | 275 | 270 | 271 | 35,000 |
1984/05/24 | 271 | 272 | 270 | 271 | 84,000 |
1984/05/23 | 271 | 275 | 271 | 271 | 94,000 |
1984/05/22 | 276 | 278 | 270 | 271 | 153,000 |
1984/05/21 | 279 | 283 | 276 | 279 | 59,000 |
1984/05/19 | 280 | 280 | 276 | 276 | 78,000 |
1984/05/18 | 282 | 285 | 282 | 284 | 228,000 |
1984/05/17 | 285 | 288 | 280 | 280 | 146,000 |
1984/05/16 | 283 | 285 | 282 | 282 | 109,000 |
1984/05/15 | 285 | 286 | 282 | 285 | 93,000 |
1984/05/14 | 295 | 295 | 288 | 290 | 102,000 |
1984/05/11 | 293 | 295 | 290 | 291 | 76,000 |
1984/05/10 | 293 | 297 | 290 | 290 | 347,000 |
1984/05/09 | 295 | 296 | 292 | 294 | 105,000 |
1984/05/08 | 295 | 296 | 292 | 292 | 113,000 |
1984/05/07 | 300 | 303 | 296 | 296 | 114,000 |
1984/05/04 | 295 | 299 | 291 | 295 | 413,000 |
1984/05/02 | 306 | 306 | 301 | 305 | 133,000 |
1984/05/01 | 298 | 303 | 298 | 303 | 114,000 |
1984/04/28 | 302 | 303 | 295 | 295 | 199,000 |
1984/04/27 | 295 | 308 | 295 | 307 | 135,000 |
1984/04/26 | 295 | 297 | 290 | 295 | 248,000 |
1984/04/25 | 296 | 305 | 296 | 300 | 158,000 |
1984/04/25 | 1 -> 1.05 分割 | ||||
1984/04/24 | 318 | 319 | 316 | 319 | 767,000 |
1984/04/23 | 320 | 320 | 318 | 318 | 261,000 |
1984/04/21 | 316 | 319 | 316 | 319 | 80,000 |
1984/04/20 | 317 | 320 | 316 | 316 | 147,000 |
1984/04/19 | 321 | 321 | 318 | 319 | 161,000 |
1984/04/18 | 323 | 324 | 319 | 322 | 185,000 |
1984/04/17 | 321 | 325 | 321 | 323 | 198,000 |
1984/04/16 | 322 | 325 | 321 | 322 | 203,000 |
1984/04/13 | 320 | 321 | 315 | 315 | 333,000 |
1984/04/12 | 321 | 324 | 318 | 320 | 301,000 |
1984/04/11 | 321 | 322 | 320 | 320 | 537,000 |
1984/04/10 | 321 | 325 | 321 | 324 | 306,000 |
1984/04/09 | 320 | 322 | 318 | 320 | 159,000 |
1984/04/07 | 320 | 320 | 316 | 316 | 352,000 |
1984/04/06 | 318 | 322 | 318 | 322 | 415,000 |
1984/04/05 | 321 | 324 | 320 | 320 | 543,000 |
1984/04/04 | 318 | 324 | 318 | 320 | 505,000 |
1984/04/03 | 311 | 314 | 311 | 314 | 292,000 |
1984/04/02 | 318 | 321 | 303 | 311 | 636,000 |
1984/03/31 | 318 | 322 | 315 | 317 | 180,000 |
1984/03/30 | 323 | 326 | 323 | 323 | 374,000 |
1984/03/29 | 324 | 330 | 323 | 323 | 349,000 |
1984/03/28 | 322 | 330 | 321 | 329 | 525,000 |
1984/03/27 | 323 | 327 | 320 | 327 | 320,000 |
1984/03/26 | 323 | 325 | 318 | 318 | 363,000 |
1984/03/24 | 325 | 330 | 325 | 325 | 742,000 |
1984/03/23 | 320 | 335 | 320 | 335 | 1,867,000 |
1984/03/22 | 313 | 323 | 312 | 318 | 833,000 |
1984/03/21 | 316 | 320 | 315 | 315 | 816,000 |
1984/03/19 | 314 | 320 | 312 | 320 | 1,018,000 |
1984/03/17 | 314 | 317 | 311 | 312 | 411,000 |
1984/03/16 | 310 | 324 | 310 | 319 | 1,451,000 |
1984/03/15 | 310 | 315 | 308 | 315 | 821,000 |
1984/03/14 | 300 | 310 | 300 | 307 | 254,000 |
1984/03/13 | 295 | 300 | 293 | 300 | 113,000 |
1984/03/12 | 301 | 305 | 295 | 300 | 107,000 |
1984/03/09 | 296 | 302 | 296 | 302 | 57,000 |
1984/03/08 | 295 | 303 | 295 | 303 | 64,000 |
1984/03/07 | 300 | 301 | 291 | 300 | 171,000 |
1984/03/06 | 308 | 310 | 301 | 310 | 192,000 |
1984/03/05 | 310 | 310 | 305 | 310 | 180,000 |
1984/03/03 | 301 | 310 | 301 | 308 | 55,000 |
1984/03/02 | 302 | 305 | 300 | 301 | 99,000 |
1984/03/01 | 302 | 307 | 302 | 302 | 216,000 |
1984/02/29 | 303 | 313 | 303 | 312 | 150,000 |
1984/02/28 | 309 | 315 | 307 | 308 | 224,000 |
1984/02/27 | 306 | 310 | 306 | 307 | 100,000 |
1984/02/25 | 304 | 310 | 301 | 301 | 378,000 |
1984/02/24 | 308 | 310 | 301 | 305 | 506,000 |
1984/02/23 | 303 | 311 | 300 | 303 | 416,000 |
1984/02/22 | 305 | 305 | 302 | 302 | 152,000 |
1984/02/21 | 309 | 310 | 300 | 300 | 297,000 |
1984/02/20 | 310 | 311 | 305 | 308 | 209,000 |
1984/02/18 | 316 | 316 | 313 | 313 | 322,000 |
1984/02/17 | 311 | 319 | 311 | 316 | 1,339,000 |
1984/02/16 | 307 | 315 | 305 | 310 | 1,007,000 |
1984/02/15 | 304 | 309 | 302 | 307 | 682,000 |
1984/02/14 | 307 | 307 | 301 | 302 | 395,000 |
1984/02/13 | 294 | 309 | 294 | 307 | 392,000 |
1984/02/10 | 288 | 295 | 286 | 289 | 145,000 |
1984/02/09 | 288 | 290 | 285 | 289 | 115,000 |
1984/02/08 | 288 | 291 | 285 | 288 | 74,000 |
1984/02/07 | 290 | 292 | 288 | 288 | 64,000 |
1984/02/06 | 290 | 293 | 287 | 290 | 74,000 |
1984/02/04 | 291 | 295 | 291 | 292 | 83,000 |
1984/02/03 | 297 | 297 | 295 | 295 | 42,000 |
1984/02/02 | 296 | 297 | 296 | 297 | 84,000 |
1984/02/01 | 298 | 300 | 295 | 295 | 83,000 |
1984/01/31 | 299 | 300 | 295 | 295 | 130,000 |
1984/01/30 | 299 | 302 | 298 | 300 | 118,000 |
1984/01/28 | 296 | 303 | 296 | 297 | 125,000 |
1984/01/27 | 292 | 299 | 290 | 294 | 284,000 |
1984/01/26 | 295 | 296 | 290 | 292 | 194,000 |
1984/01/25 | 287 | 296 | 287 | 292 | 233,000 |
1984/01/24 | 295 | 296 | 289 | 291 | 140,000 |
1984/01/23 | 290 | 296 | 290 | 296 | 77,000 |
1984/01/21 | 290 | 292 | 287 | 288 | 428,000 |
1984/01/20 | 298 | 299 | 290 | 294 | 234,000 |
1984/01/19 | 299 | 302 | 297 | 298 | 113,000 |
1984/01/18 | 303 | 303 | 300 | 300 | 190,000 |
1984/01/17 | 308 | 308 | 303 | 303 | 178,000 |
1984/01/13 | 303 | 306 | 301 | 306 | 128,000 |
1984/01/12 | 303 | 306 | 301 | 302 | 202,000 |
1984/01/11 | 310 | 310 | 303 | 303 | 254,000 |
1984/01/10 | 308 | 315 | 305 | 310 | 420,000 |
1984/01/09 | 312 | 313 | 303 | 308 | 290,000 |
1984/01/07 | 316 | 321 | 311 | 313 | 592,000 |
1984/01/06 | 315 | 321 | 311 | 321 | 412,000 |
1984/01/05 | 325 | 325 | 310 | 318 | 1,130,000 |
1984/01/04 | 318 | 326 | 308 | 326 | 957,000 |