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 |
---|---|---|---|---|---|
1994/12/30 | 570 | 573 | 551 | 551 | 181,000 |
1994/12/29 | 567 | 573 | 564 | 573 | 160,000 |
1994/12/28 | 568 | 575 | 560 | 575 | 120,000 |
1994/12/27 | 565 | 568 | 563 | 568 | 245,000 |
1994/12/26 | 570 | 570 | 560 | 568 | 225,000 |
1994/12/22 | 549 | 569 | 544 | 569 | 409,000 |
1994/12/21 | 545 | 549 | 543 | 549 | 219,000 |
1994/12/20 | 545 | 549 | 545 | 549 | 318,000 |
1994/12/19 | 549 | 549 | 540 | 545 | 446,000 |
1994/12/16 | 535 | 549 | 535 | 549 | 353,000 |
1994/12/15 | 520 | 544 | 515 | 540 | 265,000 |
1994/12/14 | 524 | 529 | 520 | 520 | 95,000 |
1994/12/13 | 532 | 532 | 520 | 520 | 838,000 |
1994/12/12 | 532 | 532 | 530 | 532 | 150,000 |
1994/12/09 | 540 | 540 | 531 | 532 | 1,281,000 |
1994/12/08 | 535 | 535 | 527 | 530 | 157,000 |
1994/12/07 | 527 | 529 | 527 | 527 | 139,000 |
1994/12/06 | 528 | 530 | 525 | 530 | 206,000 |
1994/12/05 | 525 | 530 | 517 | 530 | 216,000 |
1994/12/02 | 509 | 513 | 504 | 507 | 290,000 |
1994/12/01 | 510 | 513 | 508 | 508 | 323,000 |
1994/11/30 | 512 | 519 | 512 | 515 | 237,000 |
1994/11/29 | 519 | 519 | 512 | 513 | 118,000 |
1994/11/28 | 515 | 519 | 511 | 519 | 74,000 |
1994/11/25 | 516 | 520 | 511 | 511 | 252,000 |
1994/11/24 | 514 | 519 | 510 | 516 | 244,000 |
1994/11/22 | 526 | 526 | 518 | 524 | 251,000 |
1994/11/21 | 535 | 540 | 526 | 526 | 97,000 |
1994/11/18 | 535 | 540 | 531 | 540 | 89,000 |
1994/11/17 | 540 | 540 | 535 | 535 | 132,000 |
1994/11/16 | 541 | 542 | 540 | 540 | 125,000 |
1994/11/15 | 545 | 546 | 540 | 540 | 130,000 |
1994/11/14 | 541 | 545 | 539 | 539 | 220,000 |
1994/11/11 | 549 | 550 | 542 | 545 | 313,000 |
1994/11/10 | 560 | 560 | 546 | 546 | 340,000 |
1994/11/09 | 555 | 570 | 541 | 550 | 157,000 |
1994/11/08 | 565 | 570 | 565 | 565 | 82,000 |
1994/11/07 | 565 | 566 | 560 | 565 | 59,000 |
1994/11/04 | 572 | 575 | 565 | 575 | 116,000 |
1994/11/02 | 565 | 567 | 562 | 562 | 150,000 |
1994/11/01 | 565 | 570 | 565 | 570 | 115,000 |
1994/10/31 | 565 | 570 | 563 | 565 | 81,000 |
1994/10/28 | 569 | 569 | 564 | 565 | 111,000 |
1994/10/27 | 565 | 568 | 565 | 566 | 150,000 |
1994/10/26 | 563 | 565 | 563 | 563 | 119,000 |
1994/10/25 | 565 | 565 | 560 | 560 | 59,000 |
1994/10/24 | 570 | 571 | 565 | 565 | 101,000 |
1994/10/21 | 570 | 575 | 565 | 570 | 100,000 |
1994/10/20 | 569 | 569 | 565 | 568 | 48,000 |
1994/10/19 | 565 | 565 | 559 | 560 | 71,000 |
1994/10/18 | 559 | 562 | 558 | 559 | 95,000 |
1994/10/17 | 562 | 563 | 558 | 560 | 109,000 |
1994/10/14 | 570 | 571 | 565 | 565 | 493,000 |
1994/10/13 | 566 | 572 | 566 | 572 | 93,000 |
1994/10/12 | 561 | 574 | 556 | 574 | 227,000 |
1994/10/11 | 561 | 561 | 553 | 553 | 98,000 |
1994/10/07 | 559 | 565 | 558 | 558 | 184,000 |
1994/10/06 | 562 | 564 | 558 | 558 | 111,000 |
1994/10/05 | 560 | 569 | 559 | 569 | 97,000 |
1994/10/04 | 574 | 574 | 560 | 560 | 87,000 |
1994/10/03 | 560 | 568 | 560 | 566 | 55,000 |
1994/09/30 | 564 | 568 | 558 | 564 | 216,000 |
1994/09/29 | 570 | 570 | 561 | 562 | 260,000 |
1994/09/28 | 575 | 577 | 568 | 568 | 281,000 |
1994/09/27 | 593 | 594 | 570 | 573 | 220,000 |
1994/09/26 | 589 | 600 | 588 | 593 | 380,000 |
1994/09/22 | 597 | 598 | 580 | 583 | 145,000 |
1994/09/21 | 593 | 601 | 588 | 597 | 305,000 |
1994/09/20 | 579 | 592 | 579 | 588 | 423,000 |
1994/09/19 | 596 | 596 | 574 | 574 | 178,000 |
1994/09/16 | 590 | 597 | 586 | 587 | 195,000 |
1994/09/14 | 600 | 600 | 590 | 590 | 254,000 |
1994/09/13 | 590 | 602 | 587 | 600 | 234,000 |
1994/09/12 | 589 | 593 | 588 | 589 | 172,000 |
1994/09/09 | 593 | 603 | 587 | 588 | 1,115,000 |
1994/09/08 | 591 | 591 | 586 | 587 | 191,000 |
1994/09/07 | 603 | 605 | 591 | 591 | 205,000 |
1994/09/06 | 606 | 609 | 602 | 603 | 104,000 |
1994/09/05 | 608 | 608 | 605 | 605 | 98,000 |
1994/09/02 | 610 | 613 | 608 | 608 | 118,000 |
1994/09/01 | 613 | 613 | 610 | 610 | 170,000 |
1994/08/31 | 610 | 613 | 608 | 611 | 231,000 |
1994/08/30 | 607 | 613 | 607 | 609 | 49,000 |
1994/08/29 | 610 | 615 | 609 | 609 | 119,000 |
1994/08/26 | 605 | 614 | 605 | 609 | 293,000 |
1994/08/25 | 609 | 610 | 602 | 605 | 134,000 |
1994/08/24 | 603 | 609 | 598 | 609 | 619,000 |
1994/08/23 | 601 | 609 | 601 | 603 | 244,000 |
1994/08/22 | 604 | 608 | 603 | 603 | 93,000 |
1994/08/19 | 607 | 613 | 602 | 602 | 306,000 |
1994/08/18 | 616 | 616 | 609 | 616 | 80,000 |
1994/08/17 | 609 | 615 | 607 | 609 | 104,000 |
1994/08/16 | 609 | 611 | 606 | 609 | 287,000 |
1994/08/15 | 616 | 617 | 610 | 612 | 97,000 |
1994/08/12 | 619 | 619 | 615 | 616 | 426,000 |
1994/08/11 | 617 | 619 | 615 | 619 | 107,000 |
1994/08/10 | 618 | 618 | 610 | 618 | 205,000 |
1994/08/09 | 610 | 612 | 607 | 608 | 231,000 |
1994/08/08 | 605 | 609 | 601 | 608 | 300,000 |
1994/08/05 | 604 | 612 | 604 | 605 | 240,000 |
1994/08/04 | 612 | 614 | 606 | 614 | 143,000 |
1994/08/03 | 605 | 615 | 605 | 612 | 158,000 |
1994/08/02 | 604 | 615 | 604 | 615 | 155,000 |
1994/08/01 | 605 | 605 | 602 | 602 | 359,000 |
1994/07/29 | 607 | 607 | 590 | 597 | 389,000 |
1994/07/28 | 605 | 605 | 595 | 600 | 264,000 |
1994/07/27 | 607 | 607 | 603 | 605 | 287,000 |
1994/07/26 | 609 | 617 | 603 | 617 | 123,000 |
1994/07/25 | 606 | 609 | 603 | 608 | 157,000 |
1994/07/22 | 613 | 613 | 606 | 606 | 183,000 |
1994/07/21 | 620 | 620 | 608 | 608 | 134,000 |
1994/07/20 | 629 | 629 | 620 | 620 | 169,000 |
1994/07/19 | 619 | 620 | 608 | 619 | 171,000 |
1994/07/18 | 623 | 623 | 615 | 615 | 106,000 |
1994/07/15 | 634 | 634 | 622 | 623 | 314,000 |
1994/07/14 | 612 | 615 | 611 | 614 | 110,000 |
1994/07/13 | 609 | 612 | 605 | 610 | 206,000 |
1994/07/12 | 610 | 612 | 608 | 608 | 145,000 |
1994/07/11 | 615 | 616 | 610 | 612 | 136,000 |
1994/07/08 | 618 | 625 | 611 | 618 | 359,000 |
1994/07/07 | 619 | 625 | 618 | 618 | 121,000 |
1994/07/06 | 621 | 630 | 616 | 625 | 261,000 |
1994/07/05 | 629 | 629 | 620 | 628 | 235,000 |
1994/07/04 | 629 | 629 | 614 | 616 | 100,000 |
1994/07/01 | 625 | 629 | 610 | 619 | 362,000 |
1994/06/30 | 610 | 629 | 609 | 625 | 475,000 |
1994/06/29 | 611 | 621 | 610 | 620 | 259,000 |
1994/06/28 | 618 | 628 | 611 | 620 | 286,000 |
1994/06/27 | 612 | 616 | 608 | 608 | 417,000 |
1994/06/24 | 630 | 635 | 626 | 626 | 219,000 |
1994/06/23 | 633 | 638 | 623 | 637 | 316,000 |
1994/06/22 | 618 | 625 | 615 | 623 | 347,000 |
1994/06/21 | 638 | 642 | 632 | 632 | 429,000 |
1994/06/20 | 645 | 651 | 640 | 648 | 341,000 |
1994/06/17 | 651 | 659 | 651 | 655 | 304,000 |
1994/06/16 | 659 | 659 | 651 | 655 | 161,000 |
1994/06/15 | 658 | 661 | 650 | 656 | 291,000 |
1994/06/14 | 660 | 663 | 655 | 655 | 354,000 |
1994/06/13 | 657 | 664 | 655 | 660 | 233,000 |
1994/06/10 | 679 | 679 | 654 | 655 | 1,929,000 |
1994/06/09 | 652 | 673 | 652 | 669 | 929,000 |
1994/06/08 | 646 | 659 | 646 | 659 | 390,000 |
1994/06/07 | 646 | 654 | 645 | 654 | 234,000 |
1994/06/06 | 654 | 657 | 646 | 646 | 137,000 |
1994/06/03 | 654 | 660 | 651 | 658 | 390,000 |
1994/06/02 | 659 | 668 | 658 | 658 | 1,432,000 |
1994/06/01 | 650 | 655 | 645 | 651 | 1,198,000 |
1994/05/31 | 639 | 649 | 639 | 646 | 1,038,000 |
1994/05/30 | 620 | 630 | 620 | 623 | 373,000 |
1994/05/27 | 617 | 620 | 607 | 620 | 256,000 |
1994/05/26 | 615 | 619 | 606 | 607 | 139,000 |
1994/05/25 | 610 | 615 | 606 | 613 | 174,000 |
1994/05/24 | 610 | 619 | 606 | 615 | 288,000 |
1994/05/23 | 606 | 613 | 598 | 613 | 163,000 |
1994/05/20 | 613 | 615 | 605 | 606 | 181,000 |
1994/05/19 | 602 | 618 | 592 | 605 | 110,000 |
1994/05/18 | 614 | 614 | 592 | 603 | 107,000 |
1994/05/17 | 609 | 609 | 595 | 599 | 143,000 |
1994/05/16 | 617 | 617 | 609 | 609 | 99,000 |
1994/05/13 | 615 | 615 | 610 | 611 | 239,000 |
1994/05/12 | 609 | 613 | 602 | 610 | 100,000 |
1994/05/11 | 616 | 616 | 603 | 613 | 113,000 |
1994/05/10 | 596 | 604 | 591 | 602 | 66,000 |
1994/05/09 | 600 | 600 | 595 | 595 | 35,000 |
1994/05/06 | 605 | 605 | 594 | 600 | 50,000 |
1994/05/02 | 592 | 595 | 586 | 586 | 172,000 |
1994/04/28 | 610 | 610 | 591 | 592 | 202,000 |
1994/04/27 | 599 | 608 | 590 | 600 | 176,000 |
1994/04/26 | 591 | 595 | 586 | 589 | 326,000 |
1994/04/25 | 608 | 608 | 595 | 595 | 243,000 |
1994/04/22 | 611 | 612 | 602 | 608 | 234,000 |
1994/04/21 | 605 | 610 | 601 | 601 | 95,000 |
1994/04/20 | 620 | 620 | 601 | 601 | 203,000 |
1994/04/19 | 610 | 620 | 610 | 610 | 127,000 |
1994/04/18 | 619 | 621 | 618 | 619 | 169,000 |
1994/04/15 | 613 | 619 | 610 | 610 | 220,000 |
1994/04/14 | 613 | 613 | 598 | 600 | 163,000 |
1994/04/13 | 594 | 610 | 592 | 610 | 299,000 |
1994/04/12 | 603 | 603 | 590 | 592 | 157,000 |
1994/04/11 | 610 | 611 | 601 | 603 | 99,000 |
1994/04/08 | 611 | 614 | 589 | 609 | 738,000 |
1994/04/07 | 600 | 612 | 595 | 600 | 167,000 |
1994/04/06 | 608 | 617 | 608 | 610 | 255,000 |
1994/04/05 | 590 | 607 | 590 | 604 | 357,000 |
1994/04/04 | 589 | 590 | 581 | 590 | 351,000 |
1994/04/01 | 598 | 598 | 586 | 587 | 301,000 |
1994/03/31 | 598 | 606 | 583 | 583 | 366,000 |
1994/03/30 | 601 | 607 | 595 | 607 | 397,000 |
1994/03/29 | 625 | 629 | 611 | 611 | 178,000 |
1994/03/28 | 616 | 630 | 615 | 625 | 313,000 |
1994/03/25 | 617 | 634 | 617 | 629 | 300,000 |
1994/03/24 | 624 | 631 | 624 | 631 | 262,000 |
1994/03/23 | 638 | 638 | 622 | 624 | 433,000 |
1994/03/22 | 638 | 640 | 632 | 638 | 279,000 |
1994/03/18 | 655 | 655 | 636 | 637 | 349,000 |
1994/03/17 | 651 | 659 | 651 | 655 | 258,000 |
1994/03/16 | 651 | 663 | 651 | 661 | 469,000 |
1994/03/15 | 649 | 659 | 649 | 653 | 2,699,000 |
1994/03/14 | 631 | 653 | 631 | 649 | 2,337,000 |
1994/03/11 | 648 | 648 | 630 | 630 | 1,096,000 |
1994/03/10 | 613 | 629 | 613 | 628 | 176,000 |
1994/03/09 | 610 | 619 | 610 | 612 | 302,000 |
1994/03/08 | 619 | 624 | 615 | 615 | 236,000 |
1994/03/07 | 632 | 652 | 620 | 622 | 209,000 |
1994/03/04 | 629 | 646 | 626 | 640 | 185,000 |
1994/03/03 | 621 | 630 | 618 | 630 | 130,000 |
1994/03/02 | 644 | 645 | 628 | 628 | 214,000 |
1994/03/01 | 652 | 653 | 645 | 646 | 192,000 |
1994/02/28 | 648 | 653 | 642 | 651 | 450,000 |
1994/02/25 | 629 | 647 | 629 | 641 | 204,000 |
1994/02/24 | 641 | 641 | 630 | 639 | 328,000 |
1994/02/23 | 620 | 627 | 620 | 621 | 155,000 |
1994/02/22 | 622 | 635 | 615 | 618 | 485,000 |
1994/02/21 | 603 | 627 | 600 | 626 | 269,000 |
1994/02/18 | 607 | 609 | 605 | 606 | 216,000 |
1994/02/17 | 608 | 614 | 607 | 609 | 307,000 |
1994/02/16 | 622 | 622 | 612 | 612 | 453,000 |
1994/02/15 | 598 | 618 | 598 | 612 | 386,000 |
1994/02/14 | 639 | 644 | 626 | 628 | 306,000 |
1994/02/10 | 651 | 659 | 641 | 659 | 636,000 |
1994/02/09 | 668 | 675 | 640 | 649 | 527,000 |
1994/02/08 | 675 | 684 | 666 | 667 | 771,000 |
1994/02/07 | 670 | 670 | 659 | 660 | 434,000 |
1994/02/04 | 654 | 677 | 654 | 677 | 621,000 |
1994/02/03 | 684 | 684 | 645 | 655 | 1,433,000 |
1994/02/02 | 674 | 690 | 666 | 674 | 1,024,000 |
1994/02/01 | 699 | 700 | 676 | 684 | 2,050,000 |
1994/01/31 | 655 | 699 | 651 | 699 | 2,615,000 |
1994/01/28 | 595 | 608 | 590 | 605 | 273,000 |
1994/01/27 | 621 | 630 | 595 | 595 | 1,216,000 |
1994/01/26 | 603 | 611 | 593 | 611 | 389,000 |
1994/01/25 | 586 | 595 | 575 | 583 | 303,000 |
1994/01/24 | 580 | 590 | 568 | 586 | 913,000 |
1994/01/21 | 602 | 622 | 601 | 620 | 796,000 |
1994/01/20 | 612 | 618 | 600 | 608 | 428,000 |
1994/01/19 | 591 | 611 | 591 | 610 | 633,000 |
1994/01/18 | 583 | 606 | 581 | 589 | 797,000 |
1994/01/17 | 596 | 596 | 582 | 589 | 215,000 |
1994/01/14 | 582 | 598 | 572 | 586 | 548,000 |
1994/01/13 | 596 | 600 | 582 | 582 | 389,000 |
1994/01/12 | 580 | 600 | 577 | 586 | 562,000 |
1994/01/11 | 595 | 595 | 573 | 585 | 713,000 |
1994/01/10 | 594 | 603 | 580 | 585 | 2,010,000 |
1994/01/07 | 562 | 599 | 562 | 597 | 2,127,000 |
1994/01/06 | 565 | 574 | 553 | 559 | 1,443,000 |
1994/01/05 | 510 | 527 | 510 | 527 | 227,000 |
1994/01/04 | 500 | 515 | 500 | 500 | 72,000 |