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 |
---|---|---|---|---|---|
1995/12/29 | 493 | 500 | 490 | 490 | 93,000 |
1995/12/28 | 501 | 501 | 490 | 493 | 126,000 |
1995/12/27 | 510 | 510 | 495 | 496 | 218,000 |
1995/12/26 | 493 | 505 | 490 | 500 | 295,000 |
1995/12/25 | 496 | 500 | 490 | 490 | 179,000 |
1995/12/22 | 503 | 505 | 481 | 486 | 406,000 |
1995/12/21 | 476 | 516 | 476 | 493 | 880,000 |
1995/12/20 | 476 | 484 | 472 | 472 | 149,000 |
1995/12/19 | 476 | 476 | 471 | 471 | 141,000 |
1995/12/18 | 484 | 485 | 480 | 480 | 116,000 |
1995/12/15 | 487 | 488 | 476 | 485 | 173,000 |
1995/12/14 | 481 | 490 | 477 | 487 | 172,000 |
1995/12/13 | 480 | 488 | 480 | 488 | 133,000 |
1995/12/12 | 476 | 483 | 474 | 479 | 239,000 |
1995/12/11 | 479 | 479 | 475 | 476 | 126,000 |
1995/12/08 | 485 | 485 | 473 | 474 | 1,642,000 |
1995/12/07 | 475 | 480 | 472 | 480 | 255,000 |
1995/12/06 | 469 | 479 | 469 | 475 | 139,000 |
1995/12/05 | 478 | 478 | 469 | 477 | 101,000 |
1995/12/04 | 477 | 480 | 476 | 478 | 115,000 |
1995/12/01 | 469 | 475 | 460 | 466 | 306,000 |
1995/11/30 | 467 | 478 | 465 | 470 | 278,000 |
1995/11/29 | 470 | 480 | 466 | 470 | 95,000 |
1995/11/28 | 477 | 485 | 475 | 480 | 143,000 |
1995/11/27 | 470 | 490 | 470 | 485 | 248,000 |
1995/11/24 | 466 | 466 | 459 | 460 | 142,000 |
1995/11/22 | 469 | 471 | 463 | 465 | 173,000 |
1995/11/21 | 462 | 480 | 462 | 474 | 129,000 |
1995/11/20 | 473 | 477 | 469 | 472 | 176,000 |
1995/11/17 | 465 | 470 | 452 | 470 | 154,000 |
1995/11/16 | 450 | 460 | 449 | 460 | 103,000 |
1995/11/15 | 459 | 459 | 446 | 447 | 89,000 |
1995/11/14 | 459 | 462 | 451 | 451 | 87,000 |
1995/11/13 | 449 | 459 | 449 | 459 | 112,000 |
1995/11/10 | 454 | 455 | 448 | 449 | 227,000 |
1995/11/09 | 455 | 470 | 454 | 455 | 139,000 |
1995/11/08 | 455 | 465 | 451 | 460 | 93,000 |
1995/11/07 | 467 | 470 | 460 | 470 | 149,000 |
1995/11/06 | 457 | 481 | 457 | 467 | 187,000 |
1995/11/02 | 444 | 444 | 439 | 442 | 144,000 |
1995/11/01 | 446 | 446 | 439 | 439 | 163,000 |
1995/10/31 | 452 | 452 | 445 | 446 | 276,000 |
1995/10/30 | 441 | 447 | 437 | 447 | 181,000 |
1995/10/27 | 463 | 463 | 436 | 437 | 298,000 |
1995/10/26 | 472 | 473 | 466 | 466 | 266,000 |
1995/10/25 | 477 | 485 | 473 | 473 | 236,000 |
1995/10/24 | 479 | 484 | 472 | 472 | 126,000 |
1995/10/23 | 476 | 479 | 470 | 479 | 127,000 |
1995/10/20 | 475 | 480 | 474 | 479 | 71,000 |
1995/10/19 | 468 | 474 | 468 | 469 | 104,000 |
1995/10/18 | 471 | 471 | 466 | 466 | 69,000 |
1995/10/17 | 475 | 480 | 474 | 475 | 136,000 |
1995/10/16 | 476 | 485 | 476 | 476 | 115,000 |
1995/10/13 | 481 | 481 | 475 | 476 | 253,000 |
1995/10/12 | 480 | 482 | 471 | 482 | 110,000 |
1995/10/11 | 489 | 495 | 482 | 485 | 236,000 |
1995/10/09 | 485 | 490 | 476 | 489 | 190,000 |
1995/10/06 | 470 | 490 | 467 | 490 | 176,000 |
1995/10/05 | 470 | 475 | 470 | 475 | 75,000 |
1995/10/04 | 470 | 479 | 470 | 475 | 103,000 |
1995/10/03 | 461 | 475 | 460 | 475 | 164,000 |
1995/10/02 | 462 | 470 | 461 | 461 | 111,000 |
1995/09/29 | 475 | 475 | 460 | 460 | 84,000 |
1995/09/28 | 468 | 475 | 465 | 470 | 125,000 |
1995/09/27 | 468 | 474 | 460 | 473 | 168,000 |
1995/09/26 | 464 | 470 | 458 | 458 | 109,000 |
1995/09/25 | 475 | 475 | 461 | 462 | 120,000 |
1995/09/22 | 470 | 475 | 465 | 470 | 175,000 |
1995/09/21 | 476 | 480 | 475 | 475 | 159,000 |
1995/09/20 | 502 | 502 | 481 | 481 | 204,000 |
1995/09/19 | 490 | 502 | 490 | 501 | 181,000 |
1995/09/18 | 511 | 515 | 493 | 493 | 242,000 |
1995/09/14 | 515 | 515 | 505 | 508 | 262,000 |
1995/09/13 | 517 | 518 | 505 | 508 | 197,000 |
1995/09/12 | 520 | 524 | 506 | 520 | 493,000 |
1995/09/11 | 495 | 515 | 495 | 515 | 459,000 |
1995/09/08 | 510 | 510 | 485 | 505 | 2,693,000 |
1995/09/07 | 481 | 490 | 473 | 490 | 285,000 |
1995/09/06 | 486 | 493 | 480 | 480 | 318,000 |
1995/09/05 | 485 | 494 | 470 | 490 | 203,000 |
1995/09/04 | 505 | 509 | 480 | 487 | 326,000 |
1995/09/01 | 508 | 518 | 497 | 510 | 395,000 |
1995/08/31 | 504 | 517 | 495 | 508 | 543,000 |
1995/08/30 | 519 | 528 | 495 | 504 | 1,616,000 |
1995/08/29 | 478 | 509 | 470 | 509 | 2,421,000 |
1995/08/28 | 464 | 470 | 461 | 469 | 185,000 |
1995/08/25 | 469 | 473 | 452 | 454 | 220,000 |
1995/08/24 | 456 | 460 | 450 | 460 | 219,000 |
1995/08/23 | 472 | 474 | 451 | 451 | 103,000 |
1995/08/22 | 473 | 475 | 465 | 469 | 254,000 |
1995/08/21 | 478 | 478 | 465 | 468 | 159,000 |
1995/08/18 | 465 | 473 | 464 | 473 | 360,000 |
1995/08/17 | 465 | 473 | 460 | 470 | 464,000 |
1995/08/16 | 463 | 480 | 458 | 465 | 837,000 |
1995/08/15 | 431 | 464 | 431 | 453 | 508,000 |
1995/08/14 | 434 | 440 | 431 | 435 | 196,000 |
1995/08/11 | 440 | 440 | 425 | 428 | 409,000 |
1995/08/10 | 432 | 434 | 422 | 432 | 280,000 |
1995/08/09 | 430 | 435 | 426 | 435 | 174,000 |
1995/08/08 | 427 | 432 | 424 | 430 | 237,000 |
1995/08/07 | 429 | 432 | 422 | 424 | 199,000 |
1995/08/04 | 426 | 433 | 414 | 432 | 314,000 |
1995/08/03 | 434 | 437 | 425 | 426 | 301,000 |
1995/08/02 | 410 | 436 | 410 | 420 | 312,000 |
1995/08/01 | 422 | 426 | 400 | 409 | 622,000 |
1995/07/31 | 440 | 444 | 430 | 431 | 240,000 |
1995/07/28 | 435 | 446 | 430 | 439 | 182,000 |
1995/07/27 | 424 | 445 | 421 | 445 | 217,000 |
1995/07/26 | 421 | 434 | 421 | 434 | 211,000 |
1995/07/25 | 437 | 439 | 426 | 426 | 196,000 |
1995/07/24 | 446 | 447 | 435 | 447 | 76,000 |
1995/07/21 | 450 | 451 | 438 | 449 | 152,000 |
1995/07/20 | 436 | 450 | 434 | 447 | 115,000 |
1995/07/19 | 437 | 444 | 434 | 444 | 94,000 |
1995/07/18 | 455 | 464 | 442 | 451 | 207,000 |
1995/07/17 | 455 | 460 | 449 | 455 | 217,000 |
1995/07/14 | 458 | 458 | 445 | 450 | 392,000 |
1995/07/13 | 455 | 464 | 446 | 453 | 446,000 |
1995/07/12 | 442 | 455 | 440 | 450 | 322,000 |
1995/07/11 | 430 | 442 | 418 | 442 | 387,000 |
1995/07/10 | 450 | 453 | 415 | 415 | 484,000 |
1995/07/07 | 404 | 455 | 400 | 447 | 687,000 |
1995/07/06 | 385 | 395 | 375 | 395 | 228,000 |
1995/07/05 | 372 | 387 | 372 | 380 | 386,000 |
1995/07/04 | 362 | 372 | 353 | 372 | 100,000 |
1995/07/03 | 355 | 357 | 351 | 357 | 155,000 |
1995/06/30 | 363 | 370 | 360 | 362 | 147,000 |
1995/06/29 | 375 | 375 | 356 | 361 | 196,000 |
1995/06/28 | 364 | 369 | 358 | 364 | 183,000 |
1995/06/27 | 396 | 396 | 365 | 365 | 269,000 |
1995/06/26 | 388 | 395 | 385 | 386 | 125,000 |
1995/06/23 | 380 | 387 | 378 | 378 | 206,000 |
1995/06/22 | 384 | 384 | 370 | 371 | 209,000 |
1995/06/21 | 387 | 390 | 375 | 380 | 172,000 |
1995/06/20 | 390 | 398 | 380 | 387 | 449,000 |
1995/06/19 | 375 | 384 | 375 | 375 | 124,000 |
1995/06/16 | 384 | 386 | 356 | 374 | 319,000 |
1995/06/15 | 375 | 380 | 356 | 380 | 265,000 |
1995/06/14 | 382 | 383 | 374 | 375 | 235,000 |
1995/06/13 | 391 | 396 | 381 | 382 | 273,000 |
1995/06/12 | 408 | 408 | 392 | 398 | 1,189,000 |
1995/06/09 | 433 | 433 | 407 | 408 | 1,505,000 |
1995/06/08 | 430 | 439 | 415 | 433 | 456,000 |
1995/06/07 | 419 | 434 | 409 | 434 | 178,000 |
1995/06/06 | 430 | 430 | 413 | 416 | 112,000 |
1995/06/05 | 425 | 430 | 420 | 430 | 107,000 |
1995/06/02 | 408 | 430 | 408 | 425 | 232,000 |
1995/06/01 | 401 | 404 | 396 | 400 | 209,000 |
1995/05/31 | 415 | 415 | 391 | 391 | 209,000 |
1995/05/30 | 409 | 420 | 409 | 415 | 136,000 |
1995/05/29 | 408 | 413 | 406 | 412 | 139,000 |
1995/05/26 | 422 | 425 | 416 | 418 | 132,000 |
1995/05/25 | 445 | 445 | 422 | 422 | 185,000 |
1995/05/24 | 440 | 445 | 435 | 445 | 162,000 |
1995/05/23 | 436 | 445 | 435 | 445 | 81,000 |
1995/05/22 | 435 | 440 | 426 | 435 | 124,000 |
1995/05/19 | 437 | 445 | 436 | 445 | 280,000 |
1995/05/18 | 448 | 448 | 436 | 438 | 124,000 |
1995/05/17 | 447 | 455 | 447 | 450 | 94,000 |
1995/05/16 | 458 | 458 | 451 | 451 | 97,000 |
1995/05/15 | 455 | 459 | 452 | 459 | 136,000 |
1995/05/12 | 462 | 465 | 453 | 454 | 286,000 |
1995/05/11 | 468 | 470 | 460 | 464 | 128,000 |
1995/05/10 | 474 | 480 | 472 | 478 | 169,000 |
1995/05/09 | 484 | 485 | 475 | 475 | 134,000 |
1995/05/08 | 482 | 485 | 480 | 485 | 208,000 |
1995/05/02 | 469 | 486 | 469 | 482 | 212,000 |
1995/05/01 | 465 | 469 | 463 | 469 | 79,000 |
1995/04/28 | 473 | 473 | 467 | 467 | 121,000 |
1995/04/27 | 481 | 483 | 472 | 474 | 87,000 |
1995/04/26 | 479 | 481 | 475 | 481 | 148,000 |
1995/04/25 | 472 | 490 | 471 | 484 | 256,000 |
1995/04/24 | 481 | 484 | 470 | 474 | 121,000 |
1995/04/21 | 475 | 484 | 475 | 484 | 371,000 |
1995/04/20 | 465 | 470 | 462 | 468 | 297,000 |
1995/04/19 | 448 | 460 | 442 | 460 | 178,000 |
1995/04/18 | 455 | 457 | 451 | 452 | 148,000 |
1995/04/17 | 441 | 455 | 436 | 455 | 205,000 |
1995/04/14 | 470 | 475 | 450 | 451 | 395,000 |
1995/04/13 | 468 | 471 | 462 | 470 | 193,000 |
1995/04/12 | 464 | 470 | 461 | 470 | 195,000 |
1995/04/11 | 458 | 462 | 455 | 461 | 177,000 |
1995/04/10 | 442 | 464 | 440 | 453 | 309,000 |
1995/04/07 | 440 | 440 | 431 | 440 | 149,000 |
1995/04/06 | 440 | 445 | 435 | 440 | 225,000 |
1995/04/05 | 436 | 450 | 428 | 450 | 235,000 |
1995/04/04 | 430 | 445 | 420 | 431 | 285,000 |
1995/04/03 | 444 | 450 | 425 | 425 | 409,000 |
1995/03/31 | 485 | 485 | 445 | 445 | 278,000 |
1995/03/30 | 475 | 480 | 473 | 475 | 129,000 |
1995/03/29 | 498 | 498 | 475 | 476 | 194,000 |
1995/03/28 | 482 | 498 | 477 | 498 | 212,000 |
1995/03/27 | 455 | 480 | 452 | 475 | 198,000 |
1995/03/24 | 454 | 458 | 446 | 447 | 280,000 |
1995/03/23 | 465 | 469 | 445 | 454 | 210,000 |
1995/03/22 | 475 | 485 | 470 | 470 | 158,000 |
1995/03/20 | 475 | 480 | 473 | 480 | 133,000 |
1995/03/17 | 488 | 493 | 475 | 485 | 210,000 |
1995/03/16 | 495 | 495 | 485 | 490 | 168,000 |
1995/03/15 | 479 | 499 | 475 | 496 | 384,000 |
1995/03/14 | 480 | 483 | 475 | 479 | 328,000 |
1995/03/13 | 494 | 495 | 470 | 480 | 460,000 |
1995/03/10 | 505 | 513 | 491 | 491 | 1,548,000 |
1995/03/09 | 508 | 514 | 507 | 507 | 268,000 |
1995/03/08 | 508 | 510 | 505 | 507 | 360,000 |
1995/03/07 | 512 | 515 | 510 | 510 | 145,000 |
1995/03/06 | 512 | 513 | 507 | 512 | 190,000 |
1995/03/03 | 497 | 519 | 496 | 512 | 114,000 |
1995/03/02 | 505 | 517 | 502 | 507 | 220,000 |
1995/03/01 | 506 | 509 | 498 | 498 | 366,000 |
1995/02/28 | 511 | 527 | 506 | 506 | 320,000 |
1995/02/27 | 510 | 520 | 500 | 505 | 506,000 |
1995/02/24 | 552 | 560 | 530 | 530 | 414,000 |
1995/02/23 | 570 | 570 | 550 | 560 | 250,000 |
1995/02/22 | 566 | 575 | 566 | 566 | 277,000 |
1995/02/21 | 557 | 577 | 556 | 563 | 440,000 |
1995/02/20 | 560 | 564 | 558 | 558 | 147,000 |
1995/02/17 | 542 | 580 | 540 | 557 | 358,000 |
1995/02/16 | 556 | 560 | 551 | 552 | 170,000 |
1995/02/15 | 562 | 562 | 551 | 558 | 206,000 |
1995/02/14 | 565 | 565 | 557 | 564 | 121,000 |
1995/02/13 | 565 | 565 | 552 | 563 | 206,000 |
1995/02/10 | 551 | 565 | 551 | 565 | 400,000 |
1995/02/09 | 556 | 562 | 551 | 551 | 219,000 |
1995/02/08 | 555 | 559 | 549 | 558 | 302,000 |
1995/02/07 | 579 | 579 | 558 | 559 | 326,000 |
1995/02/06 | 576 | 580 | 570 | 575 | 264,000 |
1995/02/03 | 600 | 600 | 565 | 580 | 599,000 |
1995/02/02 | 621 | 629 | 601 | 601 | 1,329,000 |
1995/02/01 | 647 | 673 | 610 | 611 | 5,878,000 |
1995/01/31 | 556 | 615 | 545 | 608 | 1,798,000 |
1995/01/30 | 507 | 559 | 507 | 546 | 421,000 |
1995/01/27 | 516 | 520 | 500 | 510 | 302,000 |
1995/01/26 | 530 | 540 | 510 | 512 | 168,000 |
1995/01/25 | 500 | 545 | 492 | 532 | 388,000 |
1995/01/24 | 487 | 500 | 482 | 499 | 342,000 |
1995/01/23 | 529 | 530 | 480 | 482 | 241,000 |
1995/01/20 | 528 | 533 | 521 | 529 | 150,000 |
1995/01/19 | 530 | 535 | 525 | 528 | 269,000 |
1995/01/18 | 537 | 537 | 526 | 530 | 250,000 |
1995/01/17 | 538 | 540 | 531 | 540 | 96,000 |
1995/01/13 | 546 | 550 | 535 | 540 | 653,000 |
1995/01/12 | 545 | 545 | 535 | 545 | 182,000 |
1995/01/11 | 545 | 550 | 541 | 545 | 207,000 |
1995/01/10 | 547 | 547 | 536 | 545 | 153,000 |
1995/01/09 | 555 | 555 | 545 | 547 | 119,000 |
1995/01/06 | 549 | 551 | 543 | 550 | 203,000 |
1995/01/05 | 557 | 557 | 550 | 551 | 201,000 |
1995/01/04 | 555 | 560 | 555 | 557 | 77,000 |