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 |
---|---|---|---|---|---|
1992/12/30 | 483 | 485 | 466 | 466 | 193,000 |
1992/12/29 | 492 | 497 | 490 | 495 | 105,000 |
1992/12/28 | 487 | 490 | 483 | 490 | 207,000 |
1992/12/25 | 499 | 499 | 484 | 487 | 147,000 |
1992/12/24 | 497 | 498 | 490 | 495 | 151,000 |
1992/12/22 | 495 | 495 | 486 | 487 | 261,000 |
1992/12/21 | 512 | 513 | 491 | 495 | 134,000 |
1992/12/18 | 501 | 504 | 488 | 502 | 212,000 |
1992/12/17 | 490 | 500 | 486 | 491 | 179,000 |
1992/12/16 | 490 | 508 | 486 | 486 | 233,000 |
1992/12/15 | 486 | 491 | 485 | 491 | 182,000 |
1992/12/14 | 493 | 500 | 488 | 488 | 146,000 |
1992/12/11 | 499 | 509 | 495 | 495 | 1,255,000 |
1992/12/10 | 506 | 507 | 498 | 498 | 212,000 |
1992/12/09 | 500 | 503 | 498 | 498 | 119,000 |
1992/12/08 | 504 | 504 | 495 | 497 | 200,000 |
1992/12/07 | 507 | 507 | 496 | 504 | 79,000 |
1992/12/04 | 501 | 513 | 497 | 513 | 227,000 |
1992/12/03 | 512 | 513 | 498 | 501 | 152,000 |
1992/12/02 | 505 | 514 | 504 | 513 | 136,000 |
1992/12/01 | 513 | 519 | 501 | 502 | 205,000 |
1992/11/30 | 524 | 527 | 508 | 523 | 149,000 |
1992/11/27 | 501 | 524 | 501 | 516 | 248,000 |
1992/11/26 | 512 | 519 | 500 | 519 | 329,000 |
1992/11/25 | 499 | 520 | 497 | 515 | 113,000 |
1992/11/24 | 499 | 507 | 495 | 499 | 152,000 |
1992/11/20 | 487 | 505 | 482 | 494 | 260,000 |
1992/11/19 | 495 | 495 | 480 | 482 | 285,000 |
1992/11/18 | 471 | 494 | 471 | 485 | 499,000 |
1992/11/17 | 469 | 470 | 462 | 466 | 290,000 |
1992/11/16 | 480 | 485 | 472 | 480 | 259,000 |
1992/11/13 | 473 | 494 | 470 | 480 | 1,055,000 |
1992/11/12 | 489 | 490 | 461 | 462 | 535,000 |
1992/11/11 | 500 | 507 | 486 | 495 | 326,000 |
1992/11/10 | 507 | 511 | 502 | 510 | 311,000 |
1992/11/09 | 533 | 535 | 511 | 511 | 210,000 |
1992/11/06 | 552 | 552 | 540 | 540 | 237,000 |
1992/11/05 | 527 | 565 | 526 | 565 | 357,000 |
1992/11/04 | 523 | 537 | 523 | 537 | 213,000 |
1992/11/02 | 535 | 535 | 527 | 532 | 213,000 |
1992/10/30 | 552 | 555 | 535 | 535 | 349,000 |
1992/10/29 | 566 | 566 | 553 | 553 | 208,000 |
1992/10/28 | 565 | 573 | 559 | 559 | 381,000 |
1992/10/27 | 572 | 572 | 559 | 561 | 219,000 |
1992/10/26 | 578 | 579 | 559 | 559 | 267,000 |
1992/10/23 | 560 | 586 | 555 | 580 | 557,000 |
1992/10/22 | 547 | 559 | 547 | 550 | 413,000 |
1992/10/21 | 548 | 560 | 545 | 559 | 332,000 |
1992/10/20 | 563 | 563 | 549 | 551 | 285,000 |
1992/10/19 | 570 | 575 | 549 | 567 | 263,000 |
1992/10/16 | 572 | 582 | 572 | 580 | 265,000 |
1992/10/15 | 570 | 582 | 570 | 582 | 158,000 |
1992/10/14 | 590 | 594 | 571 | 571 | 302,000 |
1992/10/13 | 576 | 588 | 576 | 585 | 402,000 |
1992/10/12 | 592 | 592 | 578 | 586 | 396,000 |
1992/10/09 | 590 | 597 | 576 | 590 | 2,117,000 |
1992/10/08 | 587 | 605 | 585 | 591 | 1,380,000 |
1992/10/07 | 575 | 587 | 565 | 587 | 596,000 |
1992/10/06 | 564 | 579 | 551 | 579 | 650,000 |
1992/10/05 | 564 | 586 | 564 | 574 | 1,315,000 |
1992/10/02 | 561 | 599 | 561 | 582 | 3,630,000 |
1992/10/01 | 531 | 560 | 530 | 560 | 721,000 |
1992/09/30 | 545 | 554 | 536 | 537 | 338,000 |
1992/09/29 | 552 | 552 | 522 | 535 | 182,000 |
1992/09/28 | 570 | 570 | 540 | 542 | 216,000 |
1992/09/25 | 558 | 573 | 549 | 571 | 903,000 |
1992/09/24 | 550 | 563 | 548 | 558 | 492,000 |
1992/09/22 | 522 | 550 | 521 | 549 | 391,000 |
1992/09/21 | 544 | 544 | 521 | 521 | 260,000 |
1992/09/18 | 519 | 533 | 505 | 525 | 244,000 |
1992/09/17 | 517 | 536 | 517 | 529 | 207,000 |
1992/09/16 | 536 | 536 | 512 | 516 | 163,000 |
1992/09/14 | 532 | 536 | 520 | 536 | 190,000 |
1992/09/11 | 536 | 539 | 522 | 522 | 1,570,000 |
1992/09/10 | 534 | 548 | 520 | 537 | 536,000 |
1992/09/09 | 506 | 544 | 505 | 539 | 316,000 |
1992/09/08 | 510 | 540 | 507 | 508 | 452,000 |
1992/09/07 | 539 | 550 | 510 | 510 | 485,000 |
1992/09/04 | 530 | 534 | 520 | 530 | 320,000 |
1992/09/03 | 499 | 534 | 482 | 530 | 353,000 |
1992/09/02 | 489 | 499 | 489 | 499 | 139,000 |
1992/09/01 | 511 | 511 | 490 | 504 | 191,000 |
1992/08/31 | 487 | 505 | 487 | 491 | 273,000 |
1992/08/28 | 466 | 509 | 466 | 501 | 408,000 |
1992/08/27 | 460 | 489 | 460 | 486 | 359,000 |
1992/08/26 | 449 | 463 | 449 | 450 | 205,000 |
1992/08/25 | 446 | 462 | 438 | 458 | 425,000 |
1992/08/24 | 444 | 461 | 438 | 446 | 326,000 |
1992/08/21 | 436 | 453 | 432 | 445 | 224,000 |
1992/08/20 | 419 | 444 | 419 | 436 | 180,000 |
1992/08/19 | 410 | 422 | 407 | 420 | 159,000 |
1992/08/18 | 426 | 426 | 407 | 407 | 162,000 |
1992/08/17 | 441 | 441 | 426 | 426 | 70,000 |
1992/08/14 | 415 | 424 | 415 | 417 | 489,000 |
1992/08/13 | 430 | 430 | 420 | 420 | 119,000 |
1992/08/12 | 420 | 440 | 415 | 422 | 208,000 |
1992/08/11 | 428 | 429 | 415 | 415 | 168,000 |
1992/08/10 | 424 | 427 | 412 | 427 | 146,000 |
1992/08/07 | 451 | 451 | 426 | 427 | 92,000 |
1992/08/06 | 452 | 459 | 446 | 453 | 222,000 |
1992/08/05 | 455 | 455 | 449 | 454 | 219,000 |
1992/08/04 | 419 | 450 | 419 | 436 | 181,000 |
1992/08/03 | 417 | 429 | 415 | 420 | 253,000 |
1992/07/31 | 430 | 440 | 421 | 421 | 211,000 |
1992/07/30 | 425 | 449 | 425 | 440 | 224,000 |
1992/07/29 | 423 | 425 | 414 | 420 | 337,000 |
1992/07/28 | 417 | 427 | 416 | 419 | 320,000 |
1992/07/27 | 450 | 457 | 450 | 450 | 158,000 |
1992/07/24 | 444 | 450 | 432 | 450 | 411,000 |
1992/07/23 | 416 | 439 | 416 | 439 | 187,000 |
1992/07/22 | 454 | 454 | 414 | 415 | 374,000 |
1992/07/21 | 444 | 454 | 433 | 451 | 155,000 |
1992/07/20 | 457 | 463 | 443 | 444 | 221,000 |
1992/07/17 | 491 | 491 | 462 | 462 | 171,000 |
1992/07/16 | 480 | 490 | 479 | 490 | 108,000 |
1992/07/15 | 490 | 497 | 478 | 490 | 346,000 |
1992/07/14 | 490 | 494 | 480 | 494 | 242,000 |
1992/07/13 | 482 | 492 | 477 | 490 | 332,000 |
1992/07/10 | 487 | 487 | 477 | 477 | 681,000 |
1992/07/09 | 475 | 479 | 470 | 477 | 192,000 |
1992/07/08 | 455 | 455 | 444 | 450 | 115,000 |
1992/07/07 | 467 | 467 | 451 | 458 | 105,000 |
1992/07/06 | 470 | 470 | 462 | 462 | 71,000 |
1992/07/03 | 460 | 470 | 450 | 460 | 216,000 |
1992/07/02 | 454 | 461 | 448 | 460 | 229,000 |
1992/07/01 | 422 | 449 | 421 | 449 | 185,000 |
1992/06/30 | 438 | 454 | 434 | 442 | 222,000 |
1992/06/29 | 436 | 437 | 423 | 428 | 121,000 |
1992/06/26 | 454 | 454 | 431 | 431 | 300,000 |
1992/06/25 | 435 | 448 | 429 | 445 | 210,000 |
1992/06/24 | 444 | 453 | 430 | 430 | 162,000 |
1992/06/23 | 441 | 448 | 433 | 438 | 235,000 |
1992/06/22 | 463 | 463 | 425 | 426 | 436,000 |
1992/06/19 | 458 | 458 | 450 | 458 | 134,000 |
1992/06/18 | 459 | 470 | 450 | 450 | 478,000 |
1992/06/17 | 480 | 481 | 461 | 461 | 365,000 |
1992/06/16 | 487 | 491 | 477 | 482 | 235,000 |
1992/06/15 | 496 | 496 | 482 | 483 | 297,000 |
1992/06/12 | 502 | 515 | 495 | 496 | 2,106,000 |
1992/06/11 | 495 | 514 | 494 | 497 | 252,000 |
1992/06/10 | 506 | 515 | 491 | 493 | 313,000 |
1992/06/09 | 520 | 523 | 506 | 510 | 111,000 |
1992/06/08 | 508 | 524 | 501 | 522 | 276,000 |
1992/06/05 | 509 | 510 | 505 | 506 | 175,000 |
1992/06/04 | 522 | 525 | 505 | 525 | 210,000 |
1992/06/03 | 531 | 534 | 517 | 517 | 373,000 |
1992/06/02 | 519 | 535 | 514 | 531 | 147,000 |
1992/06/01 | 532 | 533 | 515 | 515 | 174,000 |
1992/05/29 | 535 | 535 | 521 | 532 | 422,000 |
1992/05/28 | 519 | 525 | 517 | 520 | 130,000 |
1992/05/27 | 534 | 534 | 515 | 516 | 384,000 |
1992/05/26 | 553 | 553 | 532 | 534 | 145,000 |
1992/05/25 | 529 | 553 | 529 | 553 | 193,000 |
1992/05/22 | 561 | 561 | 533 | 560 | 233,000 |
1992/05/21 | 562 | 564 | 558 | 561 | 143,000 |
1992/05/20 | 560 | 567 | 550 | 552 | 213,000 |
1992/05/19 | 555 | 555 | 538 | 550 | 191,000 |
1992/05/18 | 536 | 540 | 528 | 535 | 201,000 |
1992/05/15 | 568 | 568 | 526 | 526 | 226,000 |
1992/05/14 | 576 | 577 | 558 | 558 | 291,000 |
1992/05/13 | 552 | 570 | 550 | 570 | 249,000 |
1992/05/12 | 552 | 560 | 540 | 560 | 187,000 |
1992/05/11 | 550 | 564 | 540 | 550 | 184,000 |
1992/05/08 | 542 | 552 | 527 | 550 | 257,000 |
1992/05/07 | 534 | 552 | 517 | 552 | 412,000 |
1992/05/06 | 502 | 539 | 502 | 535 | 123,000 |
1992/05/01 | 504 | 520 | 501 | 501 | 189,000 |
1992/04/30 | 528 | 535 | 520 | 520 | 181,000 |
1992/04/28 | 526 | 535 | 519 | 526 | 263,000 |
1992/04/27 | 507 | 525 | 505 | 506 | 162,000 |
1992/04/24 | 518 | 527 | 502 | 527 | 260,000 |
1992/04/23 | 488 | 509 | 488 | 508 | 118,000 |
1992/04/22 | 492 | 496 | 481 | 496 | 182,000 |
1992/04/21 | 489 | 495 | 480 | 482 | 323,000 |
1992/04/20 | 523 | 524 | 511 | 513 | 175,000 |
1992/04/17 | 525 | 530 | 523 | 523 | 265,000 |
1992/04/16 | 541 | 550 | 525 | 535 | 237,000 |
1992/04/15 | 552 | 565 | 533 | 545 | 352,000 |
1992/04/14 | 535 | 547 | 524 | 547 | 256,000 |
1992/04/13 | 568 | 569 | 537 | 537 | 371,000 |
1992/04/10 | 545 | 595 | 545 | 565 | 247,000 |
1992/04/09 | 570 | 592 | 537 | 537 | 396,000 |
1992/04/08 | 563 | 581 | 560 | 580 | 153,000 |
1992/04/07 | 606 | 606 | 580 | 580 | 213,000 |
1992/04/06 | 609 | 609 | 595 | 606 | 184,000 |
1992/04/03 | 588 | 609 | 570 | 609 | 286,000 |
1992/04/02 | 580 | 599 | 570 | 592 | 258,000 |
1992/04/01 | 594 | 599 | 580 | 580 | 178,000 |
1992/03/31 | 603 | 617 | 599 | 599 | 193,000 |
1992/03/30 | 611 | 611 | 595 | 597 | 121,000 |
1992/03/27 | 601 | 611 | 600 | 611 | 122,000 |
1992/03/26 | 631 | 631 | 599 | 599 | 204,000 |
1992/03/25 | 630 | 638 | 611 | 638 | 932,000 |
1992/03/24 | 623 | 638 | 617 | 629 | 806,000 |
1992/03/23 | 630 | 630 | 622 | 623 | 182,000 |
1992/03/19 | 587 | 625 | 586 | 622 | 476,000 |
1992/03/18 | 593 | 599 | 569 | 581 | 358,000 |
1992/03/17 | 592 | 609 | 590 | 595 | 2,251,000 |
1992/03/16 | 624 | 624 | 592 | 592 | 2,230,000 |
1992/03/13 | 622 | 627 | 605 | 614 | 1,684,000 |
1992/03/12 | 618 | 639 | 604 | 637 | 180,000 |
1992/03/11 | 624 | 630 | 615 | 620 | 219,000 |
1992/03/10 | 616 | 629 | 615 | 629 | 213,000 |
1992/03/09 | 610 | 617 | 610 | 615 | 92,000 |
1992/03/06 | 605 | 620 | 603 | 610 | 138,000 |
1992/03/05 | 603 | 620 | 603 | 605 | 212,000 |
1992/03/04 | 603 | 630 | 603 | 603 | 183,000 |
1992/03/03 | 630 | 630 | 603 | 603 | 224,000 |
1992/03/02 | 630 | 639 | 630 | 630 | 96,000 |
1992/02/28 | 619 | 631 | 600 | 630 | 106,000 |
1992/02/27 | 630 | 630 | 610 | 610 | 84,000 |
1992/02/26 | 611 | 623 | 604 | 620 | 124,000 |
1992/02/25 | 586 | 609 | 580 | 608 | 92,000 |
1992/02/24 | 611 | 619 | 583 | 599 | 116,000 |
1992/02/21 | 593 | 610 | 593 | 600 | 139,000 |
1992/02/20 | 579 | 595 | 579 | 587 | 74,000 |
1992/02/19 | 581 | 594 | 578 | 578 | 141,000 |
1992/02/18 | 610 | 623 | 585 | 586 | 126,000 |
1992/02/17 | 580 | 610 | 575 | 610 | 115,000 |
1992/02/14 | 601 | 605 | 590 | 590 | 143,000 |
1992/02/13 | 614 | 615 | 601 | 601 | 213,000 |
1992/02/12 | 617 | 617 | 605 | 606 | 80,000 |
1992/02/10 | 618 | 633 | 617 | 617 | 81,000 |
1992/02/07 | 649 | 650 | 638 | 643 | 105,000 |
1992/02/06 | 630 | 645 | 627 | 635 | 158,000 |
1992/02/05 | 630 | 630 | 615 | 630 | 117,000 |
1992/02/04 | 620 | 630 | 610 | 630 | 192,000 |
1992/02/03 | 630 | 633 | 615 | 625 | 154,000 |
1992/01/31 | 612 | 630 | 610 | 610 | 263,000 |
1992/01/30 | 602 | 620 | 602 | 602 | 126,000 |
1992/01/29 | 620 | 620 | 601 | 602 | 97,000 |
1992/01/28 | 600 | 619 | 598 | 619 | 98,000 |
1992/01/27 | 586 | 600 | 570 | 600 | 78,000 |
1992/01/24 | 590 | 600 | 582 | 586 | 145,000 |
1992/01/23 | 609 | 615 | 600 | 602 | 174,000 |
1992/01/22 | 588 | 608 | 580 | 607 | 253,000 |
1992/01/21 | 591 | 610 | 580 | 588 | 156,000 |
1992/01/20 | 611 | 611 | 580 | 587 | 159,000 |
1992/01/17 | 608 | 625 | 605 | 609 | 242,000 |
1992/01/16 | 640 | 650 | 620 | 620 | 163,000 |
1992/01/14 | 606 | 620 | 606 | 620 | 126,000 |
1992/01/13 | 631 | 631 | 603 | 608 | 221,000 |
1992/01/10 | 615 | 631 | 615 | 631 | 250,000 |
1992/01/09 | 665 | 680 | 660 | 675 | 299,000 |
1992/01/08 | 680 | 680 | 656 | 679 | 58,000 |
1992/01/07 | 687 | 688 | 670 | 680 | 190,000 |
1992/01/06 | 686 | 688 | 672 | 687 | 113,000 |