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 |
---|---|---|---|---|---|
1991/12/30 | 677 | 677 | 676 | 676 | 94,000 |
1991/12/27 | 659 | 665 | 637 | 637 | 80,000 |
1991/12/26 | 649 | 685 | 645 | 685 | 184,000 |
1991/12/25 | 612 | 645 | 612 | 645 | 235,000 |
1991/12/24 | 632 | 644 | 598 | 606 | 175,000 |
1991/12/20 | 641 | 641 | 621 | 622 | 148,000 |
1991/12/19 | 634 | 649 | 630 | 631 | 141,000 |
1991/12/18 | 637 | 654 | 637 | 654 | 109,000 |
1991/12/17 | 655 | 657 | 650 | 657 | 113,000 |
1991/12/16 | 645 | 657 | 640 | 657 | 178,000 |
1991/12/13 | 645 | 650 | 625 | 630 | 1,541,000 |
1991/12/12 | 620 | 638 | 614 | 615 | 309,000 |
1991/12/11 | 625 | 632 | 601 | 610 | 577,000 |
1991/12/10 | 641 | 641 | 631 | 631 | 198,000 |
1991/12/09 | 631 | 645 | 631 | 641 | 142,000 |
1991/12/06 | 665 | 665 | 658 | 658 | 196,000 |
1991/12/05 | 655 | 665 | 650 | 658 | 262,000 |
1991/12/04 | 642 | 665 | 642 | 665 | 310,000 |
1991/12/03 | 660 | 660 | 640 | 640 | 731,000 |
1991/12/02 | 652 | 655 | 637 | 640 | 226,000 |
1991/11/29 | 700 | 700 | 672 | 672 | 577,000 |
1991/11/28 | 690 | 700 | 690 | 700 | 232,000 |
1991/11/27 | 710 | 710 | 690 | 690 | 151,000 |
1991/11/26 | 695 | 710 | 695 | 709 | 157,000 |
1991/11/25 | 691 | 705 | 691 | 695 | 99,000 |
1991/11/22 | 689 | 691 | 689 | 691 | 277,000 |
1991/11/21 | 720 | 720 | 695 | 719 | 148,000 |
1991/11/20 | 700 | 709 | 690 | 700 | 146,000 |
1991/11/19 | 725 | 725 | 695 | 700 | 182,000 |
1991/11/18 | 715 | 725 | 711 | 713 | 279,000 |
1991/11/15 | 736 | 740 | 725 | 725 | 202,000 |
1991/11/14 | 733 | 740 | 733 | 734 | 137,000 |
1991/11/13 | 762 | 762 | 740 | 740 | 154,000 |
1991/11/12 | 735 | 768 | 735 | 760 | 156,000 |
1991/11/11 | 745 | 745 | 735 | 735 | 105,000 |
1991/11/08 | 762 | 764 | 740 | 745 | 219,000 |
1991/11/07 | 745 | 768 | 745 | 758 | 273,000 |
1991/11/06 | 768 | 768 | 755 | 755 | 109,000 |
1991/11/05 | 763 | 768 | 756 | 760 | 137,000 |
1991/11/01 | 760 | 765 | 754 | 755 | 262,000 |
1991/10/31 | 739 | 760 | 739 | 760 | 218,000 |
1991/10/30 | 753 | 767 | 747 | 747 | 248,000 |
1991/10/29 | 768 | 779 | 757 | 773 | 531,000 |
1991/10/28 | 755 | 759 | 754 | 758 | 98,000 |
1991/10/25 | 760 | 760 | 732 | 733 | 211,000 |
1991/10/24 | 769 | 770 | 742 | 758 | 290,000 |
1991/10/23 | 770 | 770 | 758 | 769 | 87,000 |
1991/10/22 | 763 | 773 | 751 | 770 | 119,000 |
1991/10/21 | 759 | 775 | 759 | 773 | 127,000 |
1991/10/18 | 769 | 769 | 754 | 769 | 240,000 |
1991/10/17 | 754 | 769 | 754 | 764 | 131,000 |
1991/10/16 | 759 | 763 | 753 | 755 | 115,000 |
1991/10/15 | 760 | 764 | 745 | 759 | 156,000 |
1991/10/14 | 740 | 765 | 740 | 740 | 111,000 |
1991/10/11 | 740 | 748 | 736 | 740 | 141,000 |
1991/10/09 | 751 | 770 | 750 | 770 | 378,000 |
1991/10/08 | 759 | 761 | 750 | 751 | 110,000 |
1991/10/07 | 750 | 765 | 749 | 760 | 49,000 |
1991/10/04 | 769 | 780 | 744 | 770 | 357,000 |
1991/10/03 | 728 | 775 | 728 | 765 | 790,000 |
1991/10/02 | 727 | 740 | 726 | 728 | 149,000 |
1991/10/01 | 712 | 744 | 712 | 734 | 286,000 |
1991/09/30 | 733 | 733 | 719 | 720 | 114,000 |
1991/09/27 | 735 | 737 | 711 | 735 | 235,000 |
1991/09/26 | 708 | 733 | 705 | 722 | 250,000 |
1991/09/25 | 719 | 719 | 710 | 718 | 158,000 |
1991/09/24 | 694 | 717 | 694 | 717 | 250,000 |
1991/09/20 | 703 | 709 | 693 | 704 | 156,000 |
1991/09/19 | 710 | 710 | 690 | 705 | 232,000 |
1991/09/18 | 707 | 707 | 690 | 690 | 288,000 |
1991/09/17 | 710 | 714 | 706 | 707 | 448,000 |
1991/09/13 | 665 | 704 | 665 | 704 | 2,238,000 |
1991/09/12 | 670 | 680 | 665 | 665 | 266,000 |
1991/09/11 | 660 | 680 | 660 | 670 | 203,000 |
1991/09/10 | 692 | 692 | 665 | 670 | 246,000 |
1991/09/09 | 700 | 705 | 682 | 682 | 338,000 |
1991/09/06 | 690 | 698 | 680 | 690 | 267,000 |
1991/09/05 | 674 | 695 | 670 | 695 | 342,000 |
1991/09/04 | 679 | 679 | 665 | 677 | 229,000 |
1991/09/03 | 666 | 689 | 666 | 679 | 287,000 |
1991/09/02 | 675 | 684 | 650 | 676 | 203,000 |
1991/08/30 | 644 | 665 | 643 | 665 | 230,000 |
1991/08/29 | 631 | 643 | 631 | 643 | 82,000 |
1991/08/28 | 610 | 615 | 610 | 615 | 236,000 |
1991/08/27 | 621 | 643 | 610 | 620 | 171,000 |
1991/08/26 | 640 | 640 | 610 | 619 | 392,000 |
1991/08/23 | 640 | 649 | 630 | 630 | 272,000 |
1991/08/22 | 654 | 654 | 645 | 650 | 415,000 |
1991/08/21 | 620 | 650 | 620 | 634 | 308,000 |
1991/08/20 | 622 | 640 | 601 | 630 | 239,000 |
1991/08/19 | 656 | 656 | 612 | 612 | 474,000 |
1991/08/16 | 700 | 700 | 666 | 666 | 137,000 |
1991/08/15 | 705 | 709 | 696 | 700 | 87,000 |
1991/08/14 | 694 | 715 | 694 | 715 | 233,000 |
1991/08/13 | 700 | 706 | 688 | 688 | 113,000 |
1991/08/12 | 727 | 727 | 701 | 703 | 112,000 |
1991/08/09 | 727 | 727 | 726 | 727 | 111,000 |
1991/08/08 | 745 | 745 | 727 | 727 | 194,000 |
1991/08/07 | 732 | 739 | 715 | 738 | 121,000 |
1991/08/06 | 740 | 740 | 713 | 722 | 113,000 |
1991/08/05 | 766 | 766 | 750 | 750 | 124,000 |
1991/08/02 | 750 | 765 | 745 | 765 | 188,000 |
1991/08/01 | 758 | 758 | 746 | 752 | 57,000 |
1991/07/31 | 745 | 760 | 745 | 758 | 271,000 |
1991/07/30 | 738 | 745 | 735 | 745 | 186,000 |
1991/07/29 | 746 | 746 | 736 | 736 | 58,000 |
1991/07/26 | 731 | 745 | 715 | 736 | 361,000 |
1991/07/25 | 726 | 735 | 726 | 733 | 108,000 |
1991/07/24 | 714 | 725 | 701 | 725 | 176,000 |
1991/07/23 | 677 | 714 | 677 | 714 | 179,000 |
1991/07/22 | 681 | 690 | 677 | 677 | 136,000 |
1991/07/19 | 696 | 700 | 680 | 691 | 50,000 |
1991/07/18 | 695 | 695 | 675 | 693 | 74,000 |
1991/07/17 | 697 | 707 | 695 | 695 | 152,000 |
1991/07/16 | 721 | 724 | 716 | 717 | 204,000 |
1991/07/15 | 719 | 735 | 716 | 716 | 241,000 |
1991/07/12 | 692 | 710 | 692 | 709 | 78,000 |
1991/07/11 | 725 | 725 | 692 | 692 | 200,000 |
1991/07/10 | 703 | 725 | 685 | 725 | 125,000 |
1991/07/09 | 697 | 705 | 661 | 700 | 191,000 |
1991/07/08 | 731 | 731 | 697 | 697 | 273,000 |
1991/07/05 | 753 | 754 | 721 | 721 | 125,000 |
1991/07/04 | 756 | 767 | 751 | 751 | 122,000 |
1991/07/03 | 783 | 783 | 766 | 766 | 81,000 |
1991/07/02 | 795 | 798 | 790 | 793 | 177,000 |
1991/07/01 | 795 | 795 | 780 | 795 | 327,000 |
1991/06/28 | 785 | 785 | 775 | 775 | 119,000 |
1991/06/27 | 782 | 795 | 775 | 776 | 178,000 |
1991/06/26 | 796 | 810 | 786 | 786 | 296,000 |
1991/06/25 | 780 | 800 | 779 | 800 | 181,000 |
1991/06/24 | 817 | 817 | 797 | 800 | 86,000 |
1991/06/21 | 802 | 829 | 802 | 820 | 236,000 |
1991/06/20 | 819 | 825 | 801 | 802 | 399,000 |
1991/06/19 | 844 | 844 | 821 | 821 | 170,000 |
1991/06/18 | 839 | 850 | 830 | 849 | 160,000 |
1991/06/17 | 845 | 859 | 845 | 849 | 66,000 |
1991/06/14 | 840 | 855 | 830 | 855 | 2,102,000 |
1991/06/13 | 810 | 830 | 809 | 830 | 375,000 |
1991/06/12 | 830 | 835 | 801 | 812 | 248,000 |
1991/06/11 | 815 | 838 | 810 | 835 | 94,000 |
1991/06/10 | 853 | 853 | 830 | 830 | 127,000 |
1991/06/07 | 840 | 855 | 840 | 845 | 189,000 |
1991/06/06 | 857 | 857 | 836 | 840 | 172,000 |
1991/06/05 | 872 | 873 | 850 | 855 | 251,000 |
1991/06/04 | 870 | 878 | 861 | 871 | 1,202,000 |
1991/06/03 | 862 | 880 | 860 | 880 | 1,760,000 |
1991/05/31 | 855 | 862 | 849 | 855 | 1,462,000 |
1991/05/30 | 858 | 858 | 840 | 850 | 332,000 |
1991/05/29 | 853 | 864 | 850 | 850 | 968,000 |
1991/05/28 | 837 | 846 | 837 | 843 | 359,000 |
1991/05/27 | 858 | 858 | 827 | 827 | 326,000 |
1991/05/24 | 869 | 869 | 845 | 855 | 554,000 |
1991/05/23 | 841 | 878 | 835 | 861 | 2,018,000 |
1991/05/22 | 838 | 848 | 829 | 841 | 638,000 |
1991/05/21 | 825 | 838 | 810 | 830 | 318,000 |
1991/05/20 | 835 | 835 | 820 | 824 | 352,000 |
1991/05/17 | 820 | 834 | 816 | 830 | 571,000 |
1991/05/16 | 820 | 820 | 800 | 815 | 459,000 |
1991/05/15 | 820 | 830 | 820 | 820 | 399,000 |
1991/05/14 | 826 | 835 | 820 | 820 | 229,000 |
1991/05/13 | 830 | 830 | 822 | 830 | 345,000 |
1991/05/10 | 815 | 825 | 815 | 820 | 238,000 |
1991/05/09 | 820 | 830 | 810 | 825 | 231,000 |
1991/05/08 | 790 | 820 | 790 | 810 | 110,000 |
1991/05/07 | 801 | 810 | 799 | 800 | 62,000 |
1991/05/02 | 808 | 829 | 802 | 811 | 218,000 |
1991/05/01 | 799 | 810 | 792 | 809 | 223,000 |
1991/04/30 | 806 | 806 | 785 | 790 | 121,000 |
1991/04/26 | 805 | 805 | 795 | 803 | 169,000 |
1991/04/25 | 802 | 808 | 796 | 796 | 155,000 |
1991/04/24 | 820 | 822 | 808 | 819 | 243,000 |
1991/04/23 | 796 | 810 | 795 | 810 | 319,000 |
1991/04/22 | 795 | 810 | 795 | 800 | 121,000 |
1991/04/19 | 820 | 830 | 802 | 805 | 113,000 |
1991/04/18 | 840 | 850 | 830 | 834 | 117,000 |
1991/04/17 | 846 | 852 | 840 | 850 | 410,000 |
1991/04/16 | 846 | 847 | 830 | 847 | 287,000 |
1991/04/15 | 847 | 847 | 837 | 846 | 205,000 |
1991/04/12 | 846 | 850 | 836 | 848 | 522,000 |
1991/04/11 | 841 | 848 | 830 | 848 | 160,000 |
1991/04/10 | 825 | 833 | 825 | 831 | 113,000 |
1991/04/09 | 835 | 849 | 833 | 833 | 338,000 |
1991/04/08 | 826 | 857 | 826 | 845 | 395,000 |
1991/04/05 | 815 | 845 | 815 | 833 | 265,000 |
1991/04/04 | 824 | 824 | 814 | 815 | 60,000 |
1991/04/03 | 825 | 840 | 823 | 825 | 362,000 |
1991/04/02 | 790 | 815 | 790 | 815 | 235,000 |
1991/04/01 | 800 | 810 | 798 | 800 | 115,000 |
1991/03/29 | 819 | 830 | 795 | 830 | 302,000 |
1991/03/28 | 798 | 820 | 789 | 820 | 373,000 |
1991/03/27 | 820 | 825 | 808 | 808 | 222,000 |
1991/03/26 | 827 | 830 | 810 | 818 | 189,000 |
1991/03/25 | 815 | 835 | 815 | 835 | 396,000 |
1991/03/22 | 819 | 827 | 811 | 811 | 554,000 |
1991/03/20 | 856 | 856 | 819 | 819 | 528,000 |
1991/03/19 | 845 | 867 | 840 | 864 | 710,000 |
1991/03/18 | 841 | 849 | 831 | 840 | 162,000 |
1991/03/15 | 819 | 839 | 819 | 821 | 287,000 |
1991/03/14 | 837 | 839 | 821 | 839 | 142,000 |
1991/03/13 | 839 | 839 | 828 | 828 | 160,000 |
1991/03/12 | 823 | 829 | 823 | 829 | 194,000 |
1991/03/11 | 833 | 849 | 820 | 833 | 627,000 |
1991/03/08 | 835 | 835 | 815 | 828 | 1,348,000 |
1991/03/07 | 816 | 825 | 806 | 825 | 166,000 |
1991/03/06 | 820 | 825 | 810 | 825 | 131,000 |
1991/03/05 | 815 | 825 | 811 | 825 | 180,000 |
1991/03/04 | 819 | 825 | 815 | 815 | 210,000 |
1991/03/01 | 836 | 842 | 829 | 829 | 199,000 |
1991/02/28 | 849 | 865 | 845 | 850 | 434,000 |
1991/02/27 | 850 | 858 | 836 | 841 | 244,000 |
1991/02/26 | 870 | 871 | 849 | 860 | 1,812,000 |
1991/02/25 | 836 | 860 | 832 | 860 | 584,000 |
1991/02/22 | 840 | 855 | 840 | 850 | 1,024,000 |
1991/02/21 | 835 | 850 | 825 | 850 | 763,000 |
1991/02/20 | 860 | 870 | 835 | 841 | 1,209,000 |
1991/02/19 | 840 | 880 | 835 | 850 | 2,548,000 |
1991/02/18 | 825 | 840 | 813 | 839 | 2,142,000 |
1991/02/15 | 781 | 810 | 780 | 810 | 1,073,000 |
1991/02/14 | 800 | 800 | 783 | 785 | 825,000 |
1991/02/13 | 793 | 795 | 780 | 788 | 702,000 |
1991/02/12 | 793 | 803 | 786 | 795 | 1,623,000 |
1991/02/08 | 787 | 800 | 776 | 783 | 2,186,000 |
1991/02/07 | 775 | 799 | 761 | 783 | 2,485,000 |
1991/02/06 | 737 | 770 | 737 | 765 | 2,744,000 |
1991/02/05 | 701 | 735 | 696 | 734 | 837,000 |
1991/02/04 | 681 | 692 | 681 | 681 | 260,000 |
1991/02/01 | 683 | 683 | 671 | 671 | 223,000 |
1991/01/31 | 708 | 708 | 676 | 677 | 108,000 |
1991/01/30 | 698 | 698 | 690 | 698 | 91,000 |
1991/01/29 | 704 | 705 | 698 | 698 | 109,000 |
1991/01/28 | 699 | 705 | 693 | 705 | 149,000 |
1991/01/25 | 707 | 707 | 690 | 700 | 343,000 |
1991/01/24 | 700 | 705 | 686 | 699 | 322,000 |
1991/01/23 | 701 | 701 | 690 | 690 | 176,000 |
1991/01/22 | 710 | 715 | 701 | 701 | 147,000 |
1991/01/21 | 723 | 724 | 703 | 718 | 221,000 |
1991/01/18 | 729 | 734 | 701 | 733 | 543,000 |
1991/01/17 | 671 | 720 | 671 | 719 | 317,000 |
1991/01/16 | 697 | 700 | 666 | 681 | 216,000 |
1991/01/14 | 703 | 709 | 699 | 707 | 174,000 |
1991/01/11 | 710 | 710 | 694 | 710 | 2,407,000 |
1991/01/10 | 680 | 710 | 680 | 700 | 2,383,000 |
1991/01/09 | 663 | 690 | 660 | 690 | 131,000 |
1991/01/08 | 681 | 681 | 661 | 662 | 199,000 |
1991/01/07 | 717 | 718 | 691 | 691 | 138,000 |
1991/01/04 | 706 | 715 | 706 | 712 | 137,000 |