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 |
---|---|---|---|---|---|
1987/12/28 | 605 | 610 | 585 | 605 | 174,000 |
1987/12/26 | 626 | 630 | 600 | 605 | 91,000 |
1987/12/25 | 640 | 640 | 621 | 623 | 113,000 |
1987/12/24 | 652 | 652 | 640 | 645 | 270,000 |
1987/12/23 | 651 | 651 | 639 | 642 | 120,000 |
1987/12/22 | 670 | 670 | 651 | 651 | 591,000 |
1987/12/21 | 665 | 669 | 655 | 664 | 117,000 |
1987/12/18 | 665 | 665 | 651 | 664 | 176,000 |
1987/12/17 | 669 | 670 | 650 | 666 | 278,000 |
1987/12/16 | 670 | 679 | 650 | 660 | 336,000 |
1987/12/15 | 679 | 679 | 663 | 670 | 285,000 |
1987/12/14 | 684 | 688 | 672 | 678 | 612,000 |
1987/12/11 | 642 | 685 | 642 | 670 | 1,328,000 |
1987/12/10 | 642 | 645 | 640 | 641 | 249,000 |
1987/12/09 | 650 | 650 | 630 | 639 | 445,000 |
1987/12/08 | 639 | 639 | 628 | 634 | 107,000 |
1987/12/07 | 629 | 635 | 629 | 629 | 110,000 |
1987/12/05 | 625 | 630 | 625 | 630 | 90,000 |
1987/12/04 | 633 | 633 | 621 | 621 | 171,000 |
1987/12/03 | 630 | 630 | 622 | 623 | 116,000 |
1987/12/02 | 622 | 630 | 621 | 629 | 143,000 |
1987/12/01 | 620 | 622 | 618 | 620 | 258,000 |
1987/11/30 | 625 | 625 | 620 | 620 | 153,000 |
1987/11/28 | 631 | 633 | 625 | 625 | 24,000 |
1987/11/27 | 634 | 639 | 625 | 629 | 125,000 |
1987/11/26 | 630 | 639 | 630 | 634 | 155,000 |
1987/11/25 | 620 | 629 | 620 | 623 | 273,000 |
1987/11/24 | 620 | 620 | 610 | 620 | 84,000 |
1987/11/20 | 605 | 610 | 600 | 610 | 94,000 |
1987/11/19 | 618 | 618 | 605 | 605 | 112,000 |
1987/11/18 | 585 | 618 | 585 | 618 | 133,000 |
1987/11/17 | 614 | 618 | 605 | 605 | 215,000 |
1987/11/16 | 620 | 621 | 606 | 606 | 178,000 |
1987/11/13 | 601 | 619 | 594 | 605 | 531,000 |
1987/11/12 | 588 | 597 | 565 | 579 | 356,000 |
1987/11/11 | 596 | 600 | 561 | 575 | 148,000 |
1987/11/10 | 617 | 620 | 595 | 599 | 152,000 |
1987/11/09 | 620 | 623 | 616 | 617 | 84,000 |
1987/11/07 | 620 | 625 | 610 | 623 | 119,000 |
1987/11/06 | 622 | 630 | 612 | 620 | 358,000 |
1987/11/05 | 650 | 650 | 620 | 620 | 154,000 |
1987/11/04 | 648 | 654 | 638 | 654 | 127,000 |
1987/11/02 | 631 | 643 | 626 | 643 | 185,000 |
1987/10/31 | 631 | 640 | 630 | 631 | 252,000 |
1987/10/30 | 650 | 650 | 626 | 626 | 600,000 |
1987/10/29 | 650 | 650 | 620 | 620 | 266,000 |
1987/10/28 | 680 | 680 | 628 | 640 | 267,000 |
1987/10/27 | 630 | 670 | 620 | 670 | 372,000 |
1987/10/26 | 664 | 664 | 614 | 640 | 228,000 |
1987/10/24 | 667 | 680 | 666 | 674 | 218,000 |
1987/10/23 | 661 | 679 | 656 | 666 | 472,000 |
1987/10/22 | 715 | 717 | 685 | 691 | 618,000 |
1987/10/21 | 680 | 680 | 651 | 670 | 784,000 |
1987/10/20 | 620 | 620 | 620 | 620 | 229,000 |
1987/10/19 | 717 | 727 | 717 | 720 | 409,000 |
1987/10/16 | 749 | 757 | 745 | 750 | 667,000 |
1987/10/15 | 740 | 770 | 732 | 759 | 1,784,000 |
1987/10/14 | 762 | 775 | 744 | 755 | 3,821,000 |
1987/10/13 | 725 | 763 | 725 | 763 | 1,660,000 |
1987/10/12 | 724 | 735 | 722 | 728 | 471,000 |
1987/10/09 | 731 | 735 | 721 | 725 | 456,000 |
1987/10/08 | 718 | 740 | 718 | 727 | 496,000 |
1987/10/07 | 720 | 730 | 716 | 716 | 604,000 |
1987/10/06 | 740 | 742 | 730 | 730 | 986,000 |
1987/10/05 | 720 | 735 | 720 | 730 | 283,000 |
1987/10/03 | 716 | 726 | 716 | 725 | 290,000 |
1987/10/02 | 730 | 730 | 720 | 720 | 398,000 |
1987/10/01 | 740 | 748 | 717 | 717 | 1,482,000 |
1987/09/30 | 740 | 740 | 730 | 738 | 507,000 |
1987/09/29 | 750 | 750 | 732 | 739 | 1,390,000 |
1987/09/28 | 720 | 729 | 715 | 727 | 741,000 |
1987/09/26 | 712 | 725 | 710 | 710 | 891,000 |
1987/09/25 | 687 | 719 | 686 | 708 | 939,000 |
1987/09/24 | 710 | 714 | 695 | 697 | 976,000 |
1987/09/22 | 702 | 710 | 695 | 710 | 514,000 |
1987/09/21 | 710 | 710 | 701 | 701 | 460,000 |
1987/09/18 | 708 | 709 | 700 | 702 | 810,000 |
1987/09/17 | 710 | 710 | 700 | 710 | 505,000 |
1987/09/16 | 708 | 710 | 704 | 710 | 371,000 |
1987/09/14 | 700 | 717 | 700 | 702 | 496,000 |
1987/09/11 | 705 | 710 | 690 | 691 | 278,000 |
1987/09/10 | 705 | 705 | 701 | 701 | 229,000 |
1987/09/09 | 715 | 720 | 691 | 695 | 924,000 |
1987/09/08 | 691 | 714 | 691 | 706 | 664,000 |
1987/09/07 | 720 | 723 | 690 | 695 | 650,000 |
1987/09/05 | 749 | 749 | 700 | 710 | 887,000 |
1987/09/04 | 687 | 750 | 687 | 745 | 7,534,000 |
1987/09/03 | 687 | 705 | 683 | 683 | 620,000 |
1987/09/02 | 700 | 715 | 690 | 697 | 383,000 |
1987/09/01 | 720 | 728 | 705 | 705 | 551,000 |
1987/08/31 | 735 | 744 | 715 | 729 | 1,135,000 |
1987/08/29 | 729 | 749 | 720 | 733 | 2,671,000 |
1987/08/28 | 676 | 721 | 676 | 720 | 2,758,000 |
1987/08/27 | 671 | 680 | 670 | 680 | 278,000 |
1987/08/26 | 674 | 674 | 666 | 666 | 287,000 |
1987/08/25 | 675 | 680 | 665 | 666 | 182,000 |
1987/08/24 | 683 | 690 | 670 | 677 | 178,000 |
1987/08/22 | 695 | 695 | 678 | 688 | 287,000 |
1987/08/21 | 684 | 700 | 684 | 690 | 1,298,000 |
1987/08/20 | 650 | 684 | 650 | 679 | 1,467,000 |
1987/08/19 | 659 | 663 | 641 | 650 | 845,000 |
1987/08/18 | 670 | 680 | 660 | 668 | 547,000 |
1987/08/17 | 655 | 665 | 650 | 665 | 359,000 |
1987/08/14 | 660 | 660 | 651 | 652 | 292,000 |
1987/08/13 | 666 | 666 | 641 | 659 | 258,000 |
1987/08/12 | 649 | 672 | 639 | 666 | 853,000 |
1987/08/11 | 645 | 647 | 636 | 636 | 259,000 |
1987/08/10 | 639 | 640 | 635 | 640 | 40,000 |
1987/08/07 | 630 | 640 | 620 | 630 | 426,000 |
1987/08/06 | 621 | 635 | 615 | 621 | 269,000 |
1987/08/05 | 616 | 625 | 610 | 611 | 126,000 |
1987/08/04 | 630 | 630 | 616 | 616 | 183,000 |
1987/08/03 | 640 | 645 | 630 | 630 | 169,000 |
1987/08/01 | 646 | 650 | 636 | 642 | 167,000 |
1987/07/31 | 645 | 645 | 626 | 626 | 295,000 |
1987/07/30 | 631 | 645 | 630 | 640 | 305,000 |
1987/07/29 | 650 | 650 | 625 | 629 | 948,000 |
1987/07/28 | 601 | 645 | 599 | 630 | 735,000 |
1987/07/27 | 610 | 619 | 599 | 599 | 187,000 |
1987/07/25 | 620 | 620 | 600 | 605 | 115,000 |
1987/07/24 | 573 | 615 | 573 | 615 | 244,000 |
1987/07/23 | 561 | 580 | 545 | 570 | 279,000 |
1987/07/22 | 588 | 588 | 565 | 565 | 197,000 |
1987/07/21 | 589 | 595 | 565 | 588 | 598,000 |
1987/07/20 | 611 | 615 | 590 | 599 | 187,000 |
1987/07/17 | 625 | 626 | 610 | 610 | 199,000 |
1987/07/16 | 617 | 629 | 615 | 625 | 141,000 |
1987/07/15 | 621 | 630 | 615 | 617 | 111,000 |
1987/07/14 | 623 | 634 | 623 | 631 | 110,000 |
1987/07/13 | 629 | 640 | 621 | 622 | 151,000 |
1987/07/10 | 610 | 620 | 605 | 620 | 345,000 |
1987/07/09 | 611 | 620 | 603 | 615 | 496,000 |
1987/07/08 | 625 | 630 | 610 | 610 | 401,000 |
1987/07/07 | 640 | 640 | 620 | 625 | 173,000 |
1987/07/06 | 640 | 650 | 635 | 640 | 174,000 |
1987/07/04 | 635 | 650 | 635 | 650 | 117,000 |
1987/07/03 | 630 | 642 | 630 | 637 | 536,000 |
1987/07/02 | 630 | 635 | 610 | 630 | 797,000 |
1987/07/01 | 648 | 648 | 611 | 630 | 639,000 |
1987/06/30 | 651 | 659 | 640 | 642 | 263,000 |
1987/06/29 | 658 | 660 | 650 | 650 | 146,000 |
1987/06/27 | 655 | 660 | 654 | 655 | 98,000 |
1987/06/26 | 668 | 668 | 652 | 653 | 357,000 |
1987/06/25 | 663 | 670 | 648 | 648 | 505,000 |
1987/06/24 | 670 | 670 | 660 | 662 | 145,000 |
1987/06/23 | 670 | 675 | 656 | 660 | 309,000 |
1987/06/22 | 680 | 690 | 675 | 675 | 202,000 |
1987/06/19 | 689 | 690 | 676 | 676 | 1,021,000 |
1987/06/18 | 680 | 690 | 661 | 670 | 463,000 |
1987/06/17 | 690 | 695 | 681 | 690 | 355,000 |
1987/06/16 | 690 | 690 | 671 | 685 | 248,000 |
1987/06/15 | 682 | 690 | 678 | 680 | 324,000 |
1987/06/12 | 681 | 690 | 678 | 678 | 349,000 |
1987/06/11 | 685 | 690 | 678 | 678 | 516,000 |
1987/06/10 | 691 | 694 | 685 | 690 | 245,000 |
1987/06/09 | 699 | 701 | 690 | 690 | 228,000 |
1987/06/08 | 700 | 709 | 699 | 700 | 526,000 |
1987/06/06 | 701 | 710 | 695 | 710 | 559,000 |
1987/06/05 | 700 | 704 | 685 | 695 | 554,000 |
1987/06/04 | 708 | 718 | 703 | 710 | 425,000 |
1987/06/03 | 700 | 719 | 700 | 718 | 796,000 |
1987/06/02 | 695 | 705 | 692 | 700 | 689,000 |
1987/06/01 | 699 | 709 | 692 | 698 | 306,000 |
1987/05/30 | 693 | 703 | 690 | 703 | 190,000 |
1987/05/29 | 716 | 716 | 697 | 703 | 542,000 |
1987/05/28 | 700 | 708 | 696 | 696 | 576,000 |
1987/05/27 | 726 | 730 | 690 | 700 | 558,000 |
1987/05/26 | 701 | 726 | 700 | 726 | 675,000 |
1987/05/25 | 706 | 707 | 698 | 700 | 245,000 |
1987/05/23 | 695 | 700 | 690 | 700 | 758,000 |
1987/05/22 | 700 | 700 | 690 | 695 | 408,000 |
1987/05/21 | 694 | 700 | 684 | 690 | 413,000 |
1987/05/20 | 690 | 699 | 670 | 684 | 840,000 |
1987/05/19 | 714 | 740 | 713 | 718 | 697,000 |
1987/05/18 | 731 | 739 | 712 | 724 | 439,000 |
1987/05/15 | 759 | 767 | 726 | 750 | 1,432,000 |
1987/05/14 | 757 | 777 | 740 | 769 | 9,555,000 |
1987/05/13 | 712 | 750 | 712 | 747 | 2,346,000 |
1987/05/12 | 735 | 739 | 716 | 717 | 471,000 |
1987/05/11 | 740 | 740 | 723 | 725 | 565,000 |
1987/05/08 | 729 | 740 | 714 | 730 | 1,516,000 |
1987/05/07 | 740 | 744 | 720 | 726 | 1,462,000 |
1987/05/06 | 755 | 755 | 705 | 740 | 1,005,000 |
1987/05/02 | 755 | 755 | 735 | 748 | 1,580,000 |
1987/05/01 | 760 | 775 | 750 | 754 | 14,920,000 |
1987/04/30 | 718 | 752 | 694 | 750 | 4,782,000 |
1987/04/28 | 666 | 690 | 635 | 688 | 1,067,000 |
1987/04/27 | 695 | 700 | 665 | 665 | 807,000 |
1987/04/25 | 695 | 710 | 687 | 687 | 622,000 |
1987/04/24 | 704 | 704 | 687 | 687 | 771,000 |
1987/04/23 | 715 | 725 | 685 | 710 | 1,138,000 |
1987/04/22 | 681 | 739 | 680 | 725 | 3,891,000 |
1987/04/21 | 692 | 694 | 685 | 685 | 773,000 |
1987/04/20 | 700 | 710 | 693 | 693 | 931,000 |
1987/04/17 | 716 | 724 | 702 | 702 | 1,008,000 |
1987/04/16 | 730 | 740 | 712 | 725 | 2,240,000 |
1987/04/15 | 742 | 748 | 706 | 734 | 8,683,000 |
1987/04/14 | 705 | 752 | 700 | 752 | 13,063,000 |
1987/04/13 | 670 | 700 | 660 | 700 | 981,000 |
1987/04/10 | 641 | 690 | 641 | 675 | 1,750,000 |
1987/04/09 | 700 | 710 | 671 | 671 | 1,137,000 |
1987/04/08 | 697 | 717 | 691 | 710 | 3,556,000 |
1987/04/07 | 720 | 738 | 701 | 717 | 14,933,000 |
1987/04/06 | 669 | 670 | 650 | 670 | 2,345,000 |
1987/04/04 | 685 | 689 | 661 | 675 | 3,857,000 |
1987/04/03 | 645 | 700 | 640 | 680 | 30,999,000 |
1987/04/02 | 575 | 580 | 570 | 575 | 617,000 |
1987/04/01 | 581 | 589 | 560 | 565 | 2,013,000 |
1987/03/31 | 570 | 595 | 570 | 575 | 3,226,000 |
1987/03/30 | 579 | 605 | 541 | 590 | 9,526,000 |
1987/03/28 | 569 | 580 | 550 | 574 | 2,748,000 |
1987/03/27 | 540 | 581 | 540 | 579 | 5,352,000 |
1987/03/26 | 535 | 589 | 535 | 550 | 2,691,000 |
1987/03/25 | 541 | 550 | 532 | 535 | 1,687,000 |
1987/03/24 | 589 | 590 | 551 | 569 | 3,248,000 |
1987/03/23 | 550 | 595 | 550 | 572 | 8,319,000 |
1987/03/20 | 520 | 545 | 520 | 543 | 5,045,000 |
1987/03/19 | 522 | 540 | 515 | 530 | 5,324,000 |
1987/03/18 | 490 | 525 | 485 | 505 | 3,483,000 |
1987/03/17 | 492 | 496 | 475 | 475 | 738,000 |
1987/03/16 | 520 | 527 | 492 | 492 | 3,161,000 |
1987/03/13 | 480 | 510 | 476 | 500 | 3,634,000 |
1987/03/12 | 442 | 455 | 440 | 454 | 304,000 |
1987/03/11 | 439 | 445 | 437 | 442 | 490,000 |
1987/03/10 | 440 | 445 | 437 | 443 | 227,000 |
1987/03/09 | 435 | 443 | 435 | 440 | 154,000 |
1987/03/07 | 436 | 440 | 435 | 436 | 118,000 |
1987/03/06 | 436 | 445 | 436 | 445 | 249,000 |
1987/03/05 | 451 | 452 | 441 | 441 | 227,000 |
1987/03/04 | 460 | 460 | 451 | 451 | 180,000 |
1987/03/03 | 450 | 466 | 450 | 455 | 341,000 |
1987/03/02 | 443 | 450 | 443 | 450 | 377,000 |
1987/02/28 | 435 | 440 | 435 | 440 | 368,000 |
1987/02/27 | 433 | 444 | 433 | 435 | 317,000 |
1987/02/26 | 450 | 455 | 441 | 441 | 355,000 |
1987/02/25 | 451 | 451 | 444 | 450 | 305,000 |
1987/02/24 | 452 | 455 | 448 | 450 | 365,000 |
1987/02/23 | 460 | 464 | 451 | 452 | 455,000 |
1987/02/20 | 465 | 469 | 460 | 469 | 212,000 |
1987/02/19 | 469 | 470 | 460 | 470 | 494,000 |
1987/02/18 | 480 | 480 | 465 | 465 | 468,000 |
1987/02/17 | 460 | 480 | 457 | 480 | 466,000 |
1987/02/16 | 461 | 465 | 452 | 460 | 478,000 |
1987/02/13 | 475 | 476 | 460 | 460 | 786,000 |
1987/02/12 | 486 | 490 | 470 | 475 | 842,000 |
1987/02/10 | 491 | 495 | 486 | 489 | 1,125,000 |
1987/02/09 | 509 | 510 | 490 | 492 | 2,163,000 |
1987/02/07 | 493 | 507 | 485 | 507 | 5,164,000 |
1987/02/06 | 469 | 489 | 468 | 488 | 3,807,000 |
1987/02/05 | 466 | 468 | 460 | 465 | 895,000 |
1987/02/04 | 469 | 470 | 461 | 461 | 963,000 |
1987/02/03 | 466 | 471 | 465 | 468 | 1,274,000 |
1987/02/02 | 468 | 468 | 460 | 460 | 1,004,000 |
1987/01/31 | 465 | 474 | 459 | 459 | 829,000 |
1987/01/30 | 470 | 474 | 455 | 459 | 3,249,000 |
1987/01/29 | 451 | 465 | 451 | 465 | 2,544,000 |
1987/01/28 | 452 | 453 | 443 | 446 | 1,250,000 |
1987/01/27 | 440 | 450 | 440 | 447 | 739,000 |
1987/01/26 | 434 | 445 | 434 | 443 | 251,000 |
1987/01/24 | 426 | 434 | 425 | 429 | 308,000 |
1987/01/23 | 425 | 425 | 420 | 425 | 332,000 |
1987/01/22 | 425 | 425 | 421 | 421 | 190,000 |
1987/01/21 | 430 | 434 | 423 | 423 | 526,000 |
1987/01/20 | 425 | 434 | 425 | 425 | 147,000 |
1987/01/19 | 415 | 430 | 415 | 430 | 214,000 |
1987/01/16 | 413 | 421 | 413 | 415 | 362,000 |
1987/01/14 | 405 | 413 | 405 | 405 | 449,000 |
1987/01/13 | 420 | 425 | 410 | 410 | 297,000 |
1987/01/12 | 421 | 430 | 421 | 423 | 130,000 |
1987/01/09 | 429 | 429 | 420 | 424 | 266,000 |
1987/01/08 | 432 | 438 | 428 | 429 | 296,000 |
1987/01/07 | 435 | 440 | 432 | 435 | 432,000 |
1987/01/06 | 425 | 440 | 425 | 440 | 223,000 |
1987/01/05 | 425 | 430 | 425 | 429 | 202,000 |