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 |
---|---|---|---|---|---|
1993/12/30 | 505 | 520 | 505 | 520 | 75,000 |
1993/12/29 | 514 | 520 | 507 | 514 | 111,000 |
1993/12/28 | 502 | 518 | 502 | 518 | 177,000 |
1993/12/27 | 504 | 505 | 499 | 505 | 151,000 |
1993/12/24 | 520 | 521 | 502 | 504 | 175,000 |
1993/12/22 | 519 | 525 | 515 | 522 | 316,000 |
1993/12/21 | 528 | 530 | 513 | 530 | 390,000 |
1993/12/20 | 553 | 553 | 530 | 534 | 316,000 |
1993/12/17 | 539 | 554 | 534 | 554 | 534,000 |
1993/12/16 | 528 | 549 | 525 | 539 | 691,000 |
1993/12/15 | 525 | 525 | 515 | 525 | 218,000 |
1993/12/14 | 520 | 520 | 510 | 515 | 164,000 |
1993/12/13 | 507 | 517 | 501 | 509 | 136,000 |
1993/12/10 | 494 | 519 | 475 | 498 | 1,226,000 |
1993/12/09 | 493 | 500 | 482 | 497 | 205,000 |
1993/12/08 | 485 | 488 | 461 | 488 | 371,000 |
1993/12/07 | 485 | 505 | 485 | 485 | 121,000 |
1993/12/06 | 502 | 509 | 485 | 490 | 224,000 |
1993/12/03 | 504 | 520 | 501 | 520 | 188,000 |
1993/12/02 | 503 | 535 | 502 | 504 | 527,000 |
1993/12/01 | 480 | 512 | 475 | 500 | 606,000 |
1993/11/30 | 466 | 480 | 460 | 480 | 257,000 |
1993/11/29 | 480 | 480 | 456 | 463 | 780,000 |
1993/11/26 | 497 | 500 | 480 | 480 | 515,000 |
1993/11/25 | 491 | 510 | 490 | 495 | 408,000 |
1993/11/24 | 490 | 504 | 490 | 491 | 723,000 |
1993/11/22 | 501 | 505 | 490 | 490 | 372,000 |
1993/11/19 | 515 | 520 | 505 | 505 | 361,000 |
1993/11/18 | 529 | 535 | 515 | 515 | 358,000 |
1993/11/17 | 530 | 540 | 520 | 529 | 222,000 |
1993/11/16 | 516 | 533 | 511 | 520 | 339,000 |
1993/11/15 | 547 | 547 | 515 | 516 | 522,000 |
1993/11/12 | 529 | 549 | 529 | 545 | 1,134,000 |
1993/11/11 | 527 | 537 | 523 | 528 | 416,000 |
1993/11/10 | 518 | 529 | 507 | 518 | 556,000 |
1993/11/09 | 528 | 538 | 515 | 515 | 760,000 |
1993/11/08 | 518 | 529 | 513 | 525 | 647,000 |
1993/11/05 | 528 | 530 | 501 | 512 | 1,735,000 |
1993/11/04 | 551 | 555 | 528 | 530 | 824,000 |
1993/11/02 | 562 | 574 | 548 | 548 | 454,000 |
1993/11/01 | 579 | 586 | 570 | 570 | 440,000 |
1993/10/29 | 590 | 600 | 578 | 578 | 592,000 |
1993/10/28 | 606 | 608 | 590 | 590 | 409,000 |
1993/10/27 | 611 | 612 | 603 | 603 | 298,000 |
1993/10/26 | 624 | 630 | 611 | 611 | 243,000 |
1993/10/25 | 635 | 641 | 624 | 624 | 312,000 |
1993/10/22 | 640 | 650 | 635 | 635 | 247,000 |
1993/10/21 | 640 | 640 | 636 | 640 | 153,000 |
1993/10/20 | 644 | 645 | 640 | 640 | 109,000 |
1993/10/19 | 648 | 655 | 645 | 646 | 115,000 |
1993/10/18 | 660 | 662 | 648 | 648 | 187,000 |
1993/10/15 | 654 | 668 | 654 | 664 | 263,000 |
1993/10/14 | 646 | 646 | 638 | 644 | 177,000 |
1993/10/13 | 650 | 650 | 639 | 640 | 318,000 |
1993/10/12 | 656 | 656 | 648 | 650 | 276,000 |
1993/10/08 | 660 | 672 | 656 | 669 | 491,000 |
1993/10/07 | 675 | 676 | 670 | 670 | 136,000 |
1993/10/06 | 660 | 684 | 660 | 684 | 186,000 |
1993/10/05 | 670 | 679 | 658 | 660 | 245,000 |
1993/10/04 | 659 | 665 | 650 | 660 | 225,000 |
1993/10/01 | 646 | 666 | 646 | 649 | 643,000 |
1993/09/30 | 658 | 658 | 642 | 642 | 306,000 |
1993/09/29 | 655 | 656 | 648 | 650 | 245,000 |
1993/09/28 | 650 | 664 | 649 | 661 | 267,000 |
1993/09/27 | 671 | 675 | 653 | 655 | 140,000 |
1993/09/24 | 670 | 678 | 661 | 678 | 134,000 |
1993/09/22 | 663 | 670 | 655 | 660 | 246,000 |
1993/09/21 | 668 | 680 | 667 | 679 | 293,000 |
1993/09/20 | 664 | 670 | 660 | 661 | 154,000 |
1993/09/17 | 675 | 675 | 661 | 664 | 194,000 |
1993/09/16 | 693 | 694 | 672 | 675 | 154,000 |
1993/09/14 | 709 | 709 | 686 | 691 | 155,000 |
1993/09/13 | 704 | 709 | 691 | 709 | 229,000 |
1993/09/10 | 682 | 695 | 680 | 690 | 1,171,000 |
1993/09/09 | 696 | 708 | 690 | 690 | 118,000 |
1993/09/08 | 703 | 703 | 695 | 702 | 101,000 |
1993/09/07 | 706 | 711 | 703 | 703 | 307,000 |
1993/09/06 | 717 | 719 | 706 | 706 | 170,000 |
1993/09/03 | 703 | 720 | 702 | 717 | 563,000 |
1993/09/02 | 705 | 707 | 702 | 703 | 173,000 |
1993/09/01 | 709 | 718 | 704 | 715 | 487,000 |
1993/08/31 | 715 | 719 | 706 | 719 | 216,000 |
1993/08/30 | 715 | 718 | 706 | 715 | 145,000 |
1993/08/27 | 705 | 719 | 705 | 712 | 193,000 |
1993/08/26 | 710 | 715 | 705 | 715 | 163,000 |
1993/08/25 | 707 | 712 | 702 | 710 | 165,000 |
1993/08/24 | 700 | 715 | 697 | 715 | 143,000 |
1993/08/23 | 706 | 706 | 701 | 701 | 172,000 |
1993/08/20 | 714 | 720 | 708 | 711 | 275,000 |
1993/08/19 | 720 | 722 | 706 | 719 | 277,000 |
1993/08/18 | 720 | 725 | 712 | 720 | 312,000 |
1993/08/17 | 726 | 727 | 710 | 720 | 379,000 |
1993/08/16 | 720 | 726 | 711 | 726 | 645,000 |
1993/08/13 | 718 | 730 | 714 | 720 | 987,000 |
1993/08/12 | 715 | 718 | 705 | 714 | 662,000 |
1993/08/11 | 678 | 703 | 672 | 702 | 558,000 |
1993/08/10 | 670 | 676 | 666 | 672 | 261,000 |
1993/08/09 | 651 | 668 | 650 | 660 | 160,000 |
1993/08/06 | 656 | 664 | 656 | 661 | 115,000 |
1993/08/05 | 667 | 673 | 660 | 660 | 105,000 |
1993/08/04 | 672 | 680 | 665 | 667 | 148,000 |
1993/08/03 | 675 | 677 | 667 | 671 | 162,000 |
1993/08/02 | 673 | 673 | 650 | 655 | 119,000 |
1993/07/30 | 673 | 673 | 660 | 665 | 236,000 |
1993/07/29 | 646 | 673 | 640 | 673 | 550,000 |
1993/07/28 | 649 | 653 | 645 | 650 | 82,000 |
1993/07/27 | 650 | 650 | 643 | 648 | 149,000 |
1993/07/26 | 660 | 660 | 649 | 650 | 211,000 |
1993/07/23 | 662 | 662 | 650 | 651 | 159,000 |
1993/07/22 | 665 | 670 | 661 | 670 | 209,000 |
1993/07/21 | 668 | 668 | 660 | 664 | 169,000 |
1993/07/20 | 665 | 670 | 662 | 670 | 135,000 |
1993/07/19 | 682 | 684 | 664 | 666 | 554,000 |
1993/07/16 | 672 | 680 | 672 | 676 | 243,000 |
1993/07/15 | 675 | 680 | 672 | 672 | 259,000 |
1993/07/14 | 673 | 680 | 671 | 672 | 357,000 |
1993/07/13 | 656 | 676 | 656 | 674 | 303,000 |
1993/07/12 | 650 | 656 | 650 | 655 | 111,000 |
1993/07/09 | 634 | 650 | 634 | 648 | 592,000 |
1993/07/08 | 635 | 644 | 634 | 636 | 70,000 |
1993/07/07 | 649 | 649 | 637 | 641 | 298,000 |
1993/07/06 | 634 | 650 | 633 | 650 | 106,000 |
1993/07/05 | 640 | 640 | 632 | 632 | 39,000 |
1993/07/02 | 645 | 645 | 630 | 630 | 152,000 |
1993/07/01 | 632 | 649 | 632 | 645 | 135,000 |
1993/06/30 | 638 | 644 | 635 | 635 | 205,000 |
1993/06/29 | 642 | 656 | 639 | 639 | 431,000 |
1993/06/28 | 641 | 652 | 641 | 652 | 147,000 |
1993/06/25 | 656 | 656 | 638 | 640 | 244,000 |
1993/06/24 | 638 | 656 | 638 | 646 | 185,000 |
1993/06/23 | 643 | 656 | 636 | 638 | 211,000 |
1993/06/22 | 635 | 645 | 624 | 633 | 344,000 |
1993/06/21 | 649 | 650 | 630 | 635 | 397,000 |
1993/06/18 | 665 | 680 | 665 | 679 | 380,000 |
1993/06/17 | 659 | 690 | 656 | 685 | 332,000 |
1993/06/16 | 680 | 685 | 662 | 666 | 419,000 |
1993/06/15 | 691 | 699 | 681 | 686 | 291,000 |
1993/06/14 | 706 | 712 | 691 | 700 | 253,000 |
1993/06/11 | 720 | 720 | 700 | 705 | 1,467,000 |
1993/06/10 | 707 | 715 | 700 | 710 | 310,000 |
1993/06/08 | 715 | 723 | 710 | 710 | 478,000 |
1993/06/07 | 725 | 725 | 711 | 711 | 281,000 |
1993/06/04 | 710 | 724 | 705 | 707 | 343,000 |
1993/06/03 | 715 | 724 | 710 | 720 | 352,000 |
1993/06/02 | 702 | 720 | 700 | 716 | 243,000 |
1993/06/01 | 693 | 708 | 693 | 702 | 397,000 |
1993/05/31 | 711 | 715 | 700 | 703 | 470,000 |
1993/05/28 | 728 | 735 | 717 | 718 | 374,000 |
1993/05/27 | 737 | 740 | 722 | 738 | 1,160,000 |
1993/05/26 | 720 | 727 | 713 | 727 | 587,000 |
1993/05/25 | 703 | 718 | 702 | 713 | 550,000 |
1993/05/24 | 718 | 718 | 702 | 707 | 321,000 |
1993/05/21 | 702 | 715 | 701 | 710 | 317,000 |
1993/05/20 | 702 | 720 | 701 | 711 | 373,000 |
1993/05/19 | 702 | 719 | 701 | 710 | 551,000 |
1993/05/18 | 721 | 725 | 702 | 712 | 910,000 |
1993/05/17 | 725 | 737 | 725 | 731 | 891,000 |
1993/05/14 | 716 | 729 | 716 | 729 | 732,000 |
1993/05/13 | 708 | 732 | 702 | 716 | 1,057,000 |
1993/05/12 | 710 | 719 | 698 | 718 | 819,000 |
1993/05/11 | 735 | 742 | 721 | 725 | 959,000 |
1993/05/10 | 734 | 738 | 721 | 732 | 923,000 |
1993/05/07 | 734 | 740 | 725 | 734 | 2,916,000 |
1993/05/06 | 730 | 740 | 723 | 724 | 5,805,000 |
1993/04/30 | 700 | 717 | 697 | 713 | 3,725,000 |
1993/04/28 | 669 | 695 | 665 | 690 | 2,430,000 |
1993/04/27 | 614 | 651 | 614 | 650 | 1,126,000 |
1993/04/26 | 624 | 630 | 612 | 621 | 461,000 |
1993/04/23 | 626 | 640 | 626 | 630 | 389,000 |
1993/04/22 | 654 | 654 | 635 | 635 | 442,000 |
1993/04/21 | 645 | 660 | 632 | 654 | 786,000 |
1993/04/20 | 650 | 665 | 645 | 647 | 519,000 |
1993/04/19 | 660 | 660 | 650 | 652 | 311,000 |
1993/04/16 | 665 | 670 | 652 | 661 | 438,000 |
1993/04/15 | 661 | 675 | 661 | 675 | 495,000 |
1993/04/14 | 688 | 693 | 666 | 675 | 836,000 |
1993/04/13 | 666 | 699 | 666 | 698 | 1,235,000 |
1993/04/12 | 655 | 665 | 649 | 664 | 266,000 |
1993/04/09 | 650 | 670 | 650 | 665 | 1,080,000 |
1993/04/08 | 671 | 675 | 662 | 670 | 1,438,000 |
1993/04/07 | 681 | 700 | 651 | 651 | 1,412,000 |
1993/04/06 | 678 | 700 | 670 | 690 | 1,788,000 |
1993/04/05 | 685 | 705 | 681 | 689 | 1,346,000 |
1993/04/02 | 744 | 746 | 700 | 705 | 4,856,000 |
1993/04/01 | 670 | 724 | 661 | 724 | 7,434,000 |
1993/03/31 | 655 | 704 | 650 | 664 | 4,296,000 |
1993/03/30 | 614 | 649 | 611 | 648 | 1,041,000 |
1993/03/29 | 623 | 629 | 610 | 620 | 628,000 |
1993/03/26 | 618 | 641 | 609 | 625 | 2,933,000 |
1993/03/25 | 545 | 610 | 545 | 610 | 2,214,000 |
1993/03/24 | 543 | 563 | 531 | 555 | 371,000 |
1993/03/23 | 535 | 547 | 535 | 543 | 292,000 |
1993/03/22 | 545 | 555 | 545 | 555 | 261,000 |
1993/03/19 | 564 | 564 | 543 | 555 | 679,000 |
1993/03/18 | 567 | 574 | 562 | 565 | 883,000 |
1993/03/17 | 551 | 556 | 545 | 556 | 282,000 |
1993/03/16 | 569 | 569 | 551 | 552 | 321,000 |
1993/03/15 | 574 | 575 | 566 | 569 | 1,486,000 |
1993/03/12 | 535 | 564 | 535 | 564 | 1,781,000 |
1993/03/11 | 541 | 553 | 521 | 542 | 647,000 |
1993/03/10 | 541 | 541 | 532 | 541 | 863,000 |
1993/03/09 | 555 | 570 | 540 | 541 | 971,000 |
1993/03/08 | 533 | 560 | 533 | 555 | 650,000 |
1993/03/05 | 521 | 545 | 521 | 533 | 759,000 |
1993/03/04 | 525 | 530 | 519 | 524 | 238,000 |
1993/03/03 | 517 | 534 | 516 | 530 | 659,000 |
1993/03/02 | 509 | 518 | 509 | 516 | 192,000 |
1993/03/01 | 520 | 522 | 513 | 519 | 336,000 |
1993/02/26 | 515 | 521 | 510 | 519 | 284,000 |
1993/02/25 | 510 | 515 | 500 | 515 | 643,000 |
1993/02/24 | 500 | 507 | 499 | 505 | 209,000 |
1993/02/23 | 498 | 502 | 498 | 500 | 119,000 |
1993/02/22 | 504 | 504 | 496 | 498 | 144,000 |
1993/02/19 | 500 | 505 | 498 | 504 | 156,000 |
1993/02/18 | 492 | 500 | 487 | 493 | 154,000 |
1993/02/17 | 488 | 488 | 478 | 488 | 82,000 |
1993/02/16 | 491 | 498 | 486 | 488 | 106,000 |
1993/02/15 | 489 | 489 | 484 | 486 | 89,000 |
1993/02/12 | 494 | 496 | 486 | 486 | 396,000 |
1993/02/10 | 490 | 500 | 487 | 495 | 68,000 |
1993/02/09 | 493 | 500 | 490 | 495 | 101,000 |
1993/02/08 | 510 | 517 | 503 | 503 | 126,000 |
1993/02/05 | 500 | 517 | 500 | 510 | 911,000 |
1993/02/04 | 511 | 511 | 489 | 498 | 818,000 |
1993/02/03 | 502 | 511 | 500 | 501 | 160,000 |
1993/02/02 | 492 | 500 | 492 | 500 | 154,000 |
1993/02/01 | 488 | 495 | 487 | 492 | 116,000 |
1993/01/29 | 492 | 494 | 487 | 487 | 179,000 |
1993/01/28 | 478 | 492 | 478 | 492 | 201,000 |
1993/01/27 | 483 | 485 | 478 | 478 | 245,000 |
1993/01/26 | 475 | 485 | 475 | 483 | 255,000 |
1993/01/25 | 475 | 477 | 472 | 475 | 136,000 |
1993/01/22 | 475 | 479 | 473 | 473 | 191,000 |
1993/01/21 | 471 | 475 | 463 | 475 | 214,000 |
1993/01/20 | 483 | 488 | 476 | 476 | 287,000 |
1993/01/19 | 480 | 482 | 475 | 481 | 235,000 |
1993/01/18 | 467 | 476 | 467 | 475 | 140,000 |
1993/01/14 | 467 | 472 | 467 | 467 | 102,000 |
1993/01/13 | 468 | 470 | 463 | 467 | 165,000 |
1993/01/12 | 472 | 474 | 460 | 463 | 178,000 |
1993/01/11 | 472 | 474 | 463 | 473 | 128,000 |
1993/01/08 | 470 | 476 | 463 | 470 | 399,000 |
1993/01/07 | 476 | 484 | 475 | 475 | 269,000 |
1993/01/06 | 473 | 477 | 472 | 473 | 238,000 |
1993/01/05 | 474 | 477 | 461 | 472 | 405,000 |
1993/01/04 | 471 | 472 | 469 | 471 | 138,000 |