日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1988/12/28 900 905 895 905 269,000
1988/12/27 910 910 895 895 453,000
1988/12/26 915 915 900 900 273,000
1988/12/24 930 930 915 915 209,000
1988/12/23 910 919 908 910 543,000
1988/12/22 919 919 912 919 267,000
1988/12/21 912 920 908 911 228,000
1988/12/20 920 920 910 911 336,000
1988/12/19 941 941 925 925 144,000
1988/12/16 942 942 901 921 282,000
1988/12/15 930 950 930 950 510,000
1988/12/14 960 962 934 934 286,000
1988/12/13 960 974 950 950 210,000
1988/12/12 984 984 950 950 277,000
1988/12/09 971 985 970 984 1,338,000
1988/12/08 942 979 942 951 419,000
1988/12/07 985 990 940 940 468,000
1988/12/06 961 995 953 966 469,000
1988/12/05 990 990 950 959 282,000
1988/12/03 990 990 971 988 318,000
1988/12/02 1,020 1,030 990 999 2,046,000
1988/12/01 965 1,010 957 999 1,774,000
1988/11/30 969 979 950 965 343,000
1988/11/29 921 960 921 959 522,000
1988/11/28 938 938 921 921 524,000
1988/11/26 940 940 927 928 255,000
1988/11/25 943 960 941 943 465,000
1988/11/24 960 960 935 939 246,000
1988/11/22 955 967 930 960 1,093,000
1988/11/21 970 979 950 950 393,000
1988/11/18 967 980 955 980 713,000
1988/11/17 999 999 971 977 504,000
1988/11/16 1,000 1,010 981 1,000 1,030,000
1988/11/15 980 1,010 975 986 869,000
1988/11/14 979 990 963 970 630,000
1988/11/11 990 1,000 970 989 821,000
1988/11/10 1,020 1,040 990 1,010 1,290,000
1988/11/09 1,020 1,040 1,010 1,010 1,334,000
1988/11/08 1,010 1,020 997 1,000 1,024,000
1988/11/07 1,030 1,050 1,010 1,020 773,000
1988/11/05 1,020 1,070 1,010 1,030 1,468,000
1988/11/04 1,070 1,080 1,030 1,040 2,029,000
1988/11/02 1,060 1,110 1,040 1,060 5,689,000
1988/11/01 1,070 1,080 1,040 1,040 3,647,000
1988/10/31 1,080 1,080 1,020 1,050 1,717,000
1988/10/29 1,090 1,090 1,040 1,070 3,195,000
1988/10/28 1,100 1,140 1,070 1,070 35,110,000
1988/10/27 1,000 1,080 992 1,060 21,352,000
1988/10/26 960 1,010 957 991 9,969,000
1988/10/25 964 978 952 952 4,071,000
1988/10/24 965 973 946 968 2,316,000
1988/10/22 932 969 929 964 2,907,000
1988/10/21 916 920 901 920 1,071,000
1988/10/20 909 926 907 910 1,027,000
1988/10/19 901 901 883 899 681,000
1988/10/18 883 919 881 881 946,000
1988/10/17 909 909 893 893 338,000
1988/10/14 891 910 885 910 843,000
1988/10/13 901 909 885 899 690,000
1988/10/12 940 940 910 915 1,003,000
1988/10/11 944 960 920 930 1,728,000
1988/10/07 901 940 893 937 1,078,000
1988/10/06 938 947 901 901 1,494,000
1988/10/05 957 957 930 945 2,476,000
1988/10/04 978 997 950 950 4,367,000
1988/10/03 990 1,010 966 969 10,773,000
1988/10/01 960 987 960 980 10,399,000
1988/09/30 932 974 926 950 5,890,000
1988/09/29 938 950 918 930 4,329,000
1988/09/28 957 983 937 937 12,672,000
1988/09/27 940 976 936 965 26,317,000
1988/09/26 869 892 866 885 4,153,000
1988/09/24 880 880 870 870 1,538,000
1988/09/22 860 872 851 869 4,508,000
1988/09/21 845 864 838 856 6,959,000
1988/09/20 835 843 827 836 761,000
1988/09/19 845 845 837 844 319,000
1988/09/16 852 852 836 836 846,000
1988/09/14 847 857 838 848 3,846,000
1988/09/13 814 845 814 837 4,087,000
1988/09/12 820 820 808 811 841,000
1988/09/09 806 814 801 814 449,000
1988/09/08 790 800 790 796 422,000
1988/09/07 778 785 771 780 227,000
1988/09/06 780 782 775 775 134,000
1988/09/05 782 782 777 779 107,000
1988/09/03 780 785 775 775 85,000
1988/09/02 790 790 770 771 86,000
1988/09/01 780 780 765 770 251,000
1988/08/31 780 791 775 778 146,000
1988/08/30 770 775 770 770 113,000
1988/08/29 780 780 770 770 192,000
1988/08/27 770 795 770 775 147,000
1988/08/26 794 794 765 780 105,000
1988/08/25 791 796 780 784 116,000
1988/08/24 819 819 786 786 263,000
1988/08/23 840 841 811 818 769,000
1988/08/22 830 850 815 840 2,032,000
1988/08/19 790 838 780 838 1,461,000
1988/08/18 781 810 780 786 998,000
1988/08/17 750 780 749 780 1,152,000
1988/08/16 755 765 741 760 139,000
1988/08/15 751 764 745 759 155,000
1988/08/12 745 761 745 751 267,000
1988/08/11 760 760 740 740 81,000
1988/08/10 762 772 760 760 251,000
1988/08/09 786 788 770 782 194,000
1988/08/08 790 797 770 793 800,000
1988/08/06 770 795 770 790 722,000
1988/08/05 758 765 755 765 235,000
1988/08/04 760 765 740 765 286,000
1988/08/03 750 750 740 750 203,000
1988/08/02 755 758 740 745 264,000
1988/08/01 757 767 745 745 235,000
1988/07/30 747 754 747 754 119,000
1988/07/29 738 740 730 737 279,000
1988/07/28 741 747 730 735 253,000
1988/07/27 741 760 741 748 404,000
1988/07/26 735 740 731 734 270,000
1988/07/25 748 748 726 735 157,000
1988/07/23 750 752 742 749 110,000
1988/07/22 760 770 750 752 324,000
1988/07/21 770 779 760 760 265,000
1988/07/20 780 785 767 780 196,000
1988/07/19 780 785 765 767 262,000
1988/07/18 810 810 780 790 420,000
1988/07/15 801 809 790 800 213,000
1988/07/14 810 810 798 800 318,000
1988/07/13 817 827 811 811 377,000
1988/07/12 840 840 820 820 690,000
1988/07/11 805 830 798 830 235,000
1988/07/08 794 809 793 808 150,000
1988/07/07 785 800 785 786 375,000
1988/07/06 800 809 793 799 394,000
1988/07/05 785 800 783 795 211,000
1988/07/04 790 800 783 783 202,000
1988/07/02 787 796 786 791 151,000
1988/07/01 805 810 786 797 510,000
1988/06/30 816 816 800 800 557,000
1988/06/29 837 837 786 786 415,000
1988/06/28 810 824 808 815 404,000
1988/06/27 824 824 805 807 265,000
1988/06/25 819 830 818 819 137,000
1988/06/24 822 830 818 818 707,000
1988/06/23 840 840 821 822 564,000
1988/06/22 846 850 834 840 862,000
1988/06/21 840 845 835 836 1,147,000
1988/06/20 840 840 825 840 365,000
1988/06/17 839 845 818 840 688,000
1988/06/16 833 853 831 839 1,080,000
1988/06/15 860 860 831 831 482,000
1988/06/14 851 851 835 850 545,000
1988/06/13 835 855 835 850 467,000
1988/06/10 855 855 831 834 613,000
1988/06/09 856 869 824 865 1,819,000
1988/06/08 878 880 851 851 808,000
1988/06/07 889 899 873 880 1,624,000
1988/06/06 899 899 872 883 1,333,000
1988/06/04 908 908 889 900 1,481,000
1988/06/03 904 920 892 904 9,608,000
1988/06/02 890 904 870 895 6,808,000
1988/06/01 860 904 860 895 19,075,000
1988/05/31 854 860 830 855 6,779,000
1988/05/30 798 864 796 860 11,278,000
1988/05/28 815 815 780 798 1,444,000
1988/05/27 785 817 781 808 2,748,000
1988/05/26 795 808 786 790 1,676,000
1988/05/25 780 798 770 795 836,000
1988/05/24 762 780 762 780 157,000
1988/05/23 766 770 765 770 199,000
1988/05/20 774 780 765 769 694,000
1988/05/19 765 773 761 761 348,000
1988/05/18 773 780 765 775 383,000
1988/05/17 785 785 770 773 758,000
1988/05/16 792 792 775 775 223,000
1988/05/13 784 784 771 782 173,000
1988/05/12 780 785 774 785 335,000
1988/05/11 800 801 775 783 484,000
1988/05/10 784 805 778 800 2,429,000
1988/05/09 790 803 775 775 3,902,000
1988/05/07 775 789 775 787 514,000
1988/05/06 789 789 780 786 447,000
1988/05/02 786 786 775 780 325,000
1988/04/30 780 783 775 782 359,000
1988/04/28 756 780 756 779 849,000
1988/04/27 755 760 747 754 661,000
1988/04/26 756 763 744 747 304,000
1988/04/25 755 763 755 756 255,000
1988/04/23 750 756 750 755 158,000
1988/04/22 759 759 748 750 215,000
1988/04/21 755 760 746 760 148,000
1988/04/20 752 755 750 755 273,000
1988/04/19 754 755 747 751 316,000
1988/04/18 758 763 750 754 156,000
1988/04/15 760 766 755 758 525,000
1988/04/14 761 770 761 769 1,637,000
1988/04/13 769 769 755 765 1,564,000
1988/04/12 770 770 765 765 197,000
1988/04/11 768 772 765 766 451,000
1988/04/08 765 774 756 768 1,290,000
1988/04/07 774 775 751 775 191,000
1988/04/06 775 775 767 770 464,000
1988/04/05 761 770 761 767 242,000
1988/04/04 765 765 755 755 82,000
1988/04/02 750 755 750 755 151,000
1988/04/01 749 750 746 746 199,000
1988/03/31 756 765 746 748 126,000
1988/03/30 755 755 746 746 240,000
1988/03/29 735 745 734 745 245,000
1988/03/28 724 749 724 739 226,000
1988/03/26 730 740 721 739 266,000
1988/03/25 750 755 745 745 379,000
1988/03/24 750 760 750 758 444,000
1988/03/23 750 755 745 754 275,000
1988/03/22 767 767 752 755 429,000
1988/03/18 761 769 756 759 390,000
1988/03/17 764 772 763 769 785,000
1988/03/16 752 765 752 761 425,000
1988/03/15 757 757 750 750 303,000
1988/03/14 765 765 755 757 387,000
1988/03/11 759 770 753 767 764,000
1988/03/10 754 769 754 764 519,000
1988/03/09 758 758 750 753 940,000
1988/03/08 760 760 752 754 578,000
1988/03/07 765 765 755 760 366,000
1988/03/05 760 765 751 755 466,000
1988/03/04 765 769 760 761 627,000
1988/03/03 770 770 768 768 659,000
1988/03/02 770 775 765 765 337,000
1988/03/01 780 780 765 770 1,051,000
1988/02/29 786 790 773 775 1,727,000
1988/02/27 780 780 774 780 1,209,000
1988/02/26 777 780 773 773 4,467,000
1988/02/25 772 785 772 778 868,000
1988/02/24 770 780 770 775 571,000
1988/02/23 779 779 770 777 489,000
1988/02/22 785 785 770 771 407,000
1988/02/19 783 790 780 782 555,000
1988/02/18 785 794 782 783 922,000
1988/02/17 799 799 780 783 1,221,000
1988/02/16 790 803 787 790 2,535,000
1988/02/15 789 789 780 786 795,000
1988/02/12 794 794 780 782 604,000
1988/02/10 805 808 785 785 3,140,000
1988/02/09 781 799 781 795 2,578,000
1988/02/08 800 807 786 786 3,120,000
1988/02/06 780 800 776 800 4,092,000
1988/02/05 775 784 766 771 4,809,000
1988/02/04 749 780 748 765 3,942,000
1988/02/03 749 750 746 749 774,000
1988/02/02 751 751 745 749 511,000
1988/02/01 751 752 745 745 636,000
1988/01/30 745 755 745 750 838,000
1988/01/29 738 749 738 740 548,000
1988/01/28 758 759 745 747 909,000
1988/01/27 749 757 740 751 4,937,000
1988/01/26 725 742 724 742 1,195,000
1988/01/25 729 729 723 726 451,000
1988/01/23 725 732 725 730 393,000
1988/01/22 730 730 721 725 864,000
1988/01/21 725 730 709 715 751,000
1988/01/20 731 735 724 732 724,000
1988/01/19 729 738 720 728 1,614,000
1988/01/18 715 739 700 739 2,363,000
1988/01/14 675 700 675 700 518,000
1988/01/13 681 689 671 680 155,000
1988/01/12 695 696 680 681 204,000
1988/01/11 691 699 691 691 178,000
1988/01/08 725 726 710 711 2,462,000
1988/01/07 673 715 673 713 3,612,000
1988/01/06 645 674 641 670 576,000
1988/01/05 625 635 616 634 252,000
1988/01/04 600 610 600 605 142,000

このページの先頭へ