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 |
|---|---|---|---|---|---|
| 1996/12/30 | 425 | 430 | 417 | 428 | 79,000 |
| 1996/12/27 | 434 | 434 | 420 | 434 | 366,000 |
| 1996/12/26 | 446 | 446 | 402 | 429 | 391,000 |
| 1996/12/25 | 443 | 450 | 435 | 450 | 212,000 |
| 1996/12/24 | 454 | 454 | 440 | 440 | 432,000 |
| 1996/12/20 | 450 | 460 | 445 | 454 | 477,000 |
| 1996/12/19 | 475 | 475 | 440 | 440 | 387,000 |
| 1996/12/18 | 485 | 485 | 473 | 473 | 273,000 |
| 1996/12/17 | 490 | 495 | 488 | 494 | 449,000 |
| 1996/12/16 | 500 | 502 | 490 | 491 | 105,000 |
| 1996/12/13 | 493 | 499 | 471 | 499 | 1,748,000 |
| 1996/12/12 | 503 | 503 | 489 | 493 | 293,000 |
| 1996/12/11 | 505 | 514 | 503 | 507 | 271,000 |
| 1996/12/10 | 510 | 525 | 505 | 514 | 122,000 |
| 1996/12/09 | 501 | 504 | 495 | 503 | 202,000 |
| 1996/12/06 | 517 | 517 | 483 | 486 | 448,000 |
| 1996/12/05 | 511 | 515 | 505 | 507 | 295,000 |
| 1996/12/04 | 502 | 509 | 500 | 506 | 242,000 |
| 1996/12/03 | 519 | 519 | 500 | 512 | 351,000 |
| 1996/12/02 | 534 | 534 | 517 | 529 | 182,000 |
| 1996/11/29 | 530 | 534 | 523 | 524 | 274,000 |
| 1996/11/28 | 540 | 547 | 535 | 537 | 176,000 |
| 1996/11/27 | 554 | 554 | 535 | 535 | 341,000 |
| 1996/11/26 | 570 | 570 | 556 | 564 | 130,000 |
| 1996/11/25 | 568 | 573 | 556 | 567 | 95,000 |
| 1996/11/22 | 567 | 570 | 555 | 565 | 163,000 |
| 1996/11/21 | 574 | 577 | 560 | 567 | 176,000 |
| 1996/11/20 | 563 | 577 | 563 | 577 | 254,000 |
| 1996/11/19 | 558 | 562 | 550 | 560 | 73,000 |
| 1996/11/18 | 567 | 567 | 550 | 552 | 101,000 |
| 1996/11/15 | 567 | 567 | 556 | 556 | 141,000 |
| 1996/11/14 | 568 | 568 | 557 | 567 | 141,000 |
| 1996/11/13 | 575 | 577 | 560 | 563 | 134,000 |
| 1996/11/12 | 570 | 588 | 570 | 579 | 192,000 |
| 1996/11/11 | 567 | 580 | 564 | 566 | 167,000 |
| 1996/11/08 | 563 | 590 | 560 | 584 | 458,000 |
| 1996/11/07 | 572 | 573 | 552 | 553 | 168,000 |
| 1996/11/06 | 557 | 575 | 553 | 573 | 176,000 |
| 1996/11/05 | 559 | 559 | 540 | 540 | 56,000 |
| 1996/11/01 | 539 | 557 | 538 | 548 | 164,000 |
| 1996/10/31 | 555 | 556 | 538 | 538 | 183,000 |
| 1996/10/30 | 562 | 562 | 537 | 541 | 143,000 |
| 1996/10/29 | 562 | 568 | 561 | 565 | 144,000 |
| 1996/10/28 | 568 | 568 | 562 | 567 | 84,000 |
| 1996/10/25 | 568 | 568 | 558 | 560 | 203,000 |
| 1996/10/24 | 565 | 574 | 565 | 568 | 244,000 |
| 1996/10/23 | 568 | 575 | 564 | 575 | 594,000 |
| 1996/10/22 | 566 | 566 | 558 | 563 | 104,000 |
| 1996/10/21 | 595 | 595 | 576 | 576 | 108,000 |
| 1996/10/18 | 577 | 593 | 577 | 585 | 360,000 |
| 1996/10/17 | 575 | 576 | 570 | 576 | 93,000 |
| 1996/10/16 | 572 | 576 | 571 | 571 | 152,000 |
| 1996/10/15 | 561 | 572 | 559 | 572 | 188,000 |
| 1996/10/14 | 560 | 564 | 552 | 558 | 110,000 |
| 1996/10/11 | 560 | 560 | 554 | 560 | 381,000 |
| 1996/10/09 | 554 | 559 | 554 | 559 | 148,000 |
| 1996/10/08 | 555 | 565 | 555 | 555 | 205,000 |
| 1996/10/07 | 565 | 566 | 558 | 565 | 120,000 |
| 1996/10/04 | 560 | 566 | 558 | 566 | 243,000 |
| 1996/10/03 | 570 | 570 | 560 | 561 | 120,000 |
| 1996/10/02 | 571 | 575 | 566 | 574 | 153,000 |
| 1996/10/01 | 568 | 573 | 564 | 570 | 232,000 |
| 1996/09/30 | 578 | 578 | 573 | 573 | 127,000 |
| 1996/09/27 | 575 | 582 | 564 | 574 | 258,000 |
| 1996/09/26 | 576 | 584 | 574 | 583 | 279,000 |
| 1996/09/25 | 571 | 578 | 568 | 578 | 94,000 |
| 1996/09/24 | 572 | 583 | 567 | 578 | 121,000 |
| 1996/09/20 | 578 | 583 | 572 | 572 | 197,000 |
| 1996/09/19 | 576 | 588 | 570 | 588 | 220,000 |
| 1996/09/18 | 571 | 580 | 566 | 576 | 249,000 |
| 1996/09/17 | 570 | 582 | 564 | 580 | 354,000 |
| 1996/09/13 | 536 | 550 | 535 | 550 | 1,696,000 |
| 1996/09/12 | 550 | 550 | 533 | 546 | 128,000 |
| 1996/09/11 | 549 | 553 | 541 | 553 | 227,000 |
| 1996/09/10 | 542 | 543 | 537 | 539 | 274,000 |
| 1996/09/09 | 540 | 540 | 530 | 532 | 217,000 |
| 1996/09/06 | 542 | 550 | 540 | 540 | 168,000 |
| 1996/09/05 | 545 | 554 | 545 | 552 | 184,000 |
| 1996/09/04 | 541 | 545 | 541 | 545 | 183,000 |
| 1996/09/03 | 543 | 548 | 540 | 541 | 292,000 |
| 1996/09/02 | 548 | 548 | 543 | 543 | 126,000 |
| 1996/08/30 | 555 | 561 | 543 | 543 | 340,000 |
| 1996/08/29 | 568 | 568 | 560 | 561 | 102,000 |
| 1996/08/28 | 565 | 575 | 564 | 564 | 196,000 |
| 1996/08/27 | 575 | 578 | 574 | 575 | 95,000 |
| 1996/08/26 | 578 | 580 | 576 | 579 | 119,000 |
| 1996/08/23 | 582 | 582 | 573 | 581 | 254,000 |
| 1996/08/22 | 584 | 584 | 579 | 581 | 109,000 |
| 1996/08/21 | 582 | 589 | 580 | 584 | 156,000 |
| 1996/08/20 | 585 | 587 | 574 | 580 | 407,000 |
| 1996/08/19 | 576 | 590 | 576 | 588 | 256,000 |
| 1996/08/16 | 580 | 585 | 573 | 585 | 83,000 |
| 1996/08/15 | 586 | 591 | 576 | 581 | 757,000 |
| 1996/08/14 | 551 | 585 | 551 | 585 | 469,000 |
| 1996/08/13 | 550 | 558 | 550 | 558 | 143,000 |
| 1996/08/12 | 555 | 555 | 550 | 551 | 113,000 |
| 1996/08/09 | 556 | 561 | 550 | 555 | 516,000 |
| 1996/08/08 | 552 | 559 | 550 | 556 | 224,000 |
| 1996/08/07 | 555 | 560 | 550 | 550 | 257,000 |
| 1996/08/06 | 560 | 560 | 555 | 555 | 196,000 |
| 1996/08/05 | 566 | 567 | 560 | 565 | 115,000 |
| 1996/08/02 | 563 | 566 | 559 | 560 | 137,000 |
| 1996/08/01 | 556 | 564 | 555 | 559 | 365,000 |
| 1996/07/31 | 558 | 564 | 556 | 556 | 196,000 |
| 1996/07/30 | 568 | 570 | 559 | 559 | 184,000 |
| 1996/07/29 | 576 | 576 | 562 | 562 | 127,000 |
| 1996/07/26 | 569 | 575 | 564 | 575 | 316,000 |
| 1996/07/25 | 571 | 577 | 563 | 569 | 294,000 |
| 1996/07/24 | 575 | 575 | 562 | 563 | 283,000 |
| 1996/07/23 | 573 | 583 | 573 | 582 | 336,000 |
| 1996/07/22 | 592 | 592 | 583 | 583 | 192,000 |
| 1996/07/19 | 594 | 594 | 589 | 592 | 213,000 |
| 1996/07/18 | 593 | 595 | 588 | 594 | 159,000 |
| 1996/07/17 | 596 | 598 | 587 | 587 | 263,000 |
| 1996/07/16 | 590 | 599 | 587 | 595 | 418,000 |
| 1996/07/15 | 591 | 599 | 589 | 599 | 231,000 |
| 1996/07/12 | 594 | 600 | 594 | 595 | 338,000 |
| 1996/07/11 | 599 | 604 | 595 | 604 | 284,000 |
| 1996/07/10 | 604 | 605 | 594 | 600 | 228,000 |
| 1996/07/09 | 605 | 605 | 596 | 604 | 256,000 |
| 1996/07/08 | 602 | 603 | 593 | 603 | 408,000 |
| 1996/07/05 | 609 | 612 | 605 | 605 | 534,000 |
| 1996/07/04 | 620 | 620 | 609 | 614 | 437,000 |
| 1996/07/03 | 619 | 622 | 611 | 622 | 370,000 |
| 1996/07/02 | 623 | 623 | 612 | 615 | 386,000 |
| 1996/07/01 | 629 | 630 | 621 | 623 | 230,000 |
| 1996/06/28 | 626 | 629 | 621 | 622 | 269,000 |
| 1996/06/27 | 625 | 630 | 622 | 625 | 461,000 |
| 1996/06/26 | 633 | 633 | 621 | 625 | 944,000 |
| 1996/06/25 | 629 | 636 | 628 | 636 | 608,000 |
| 1996/06/24 | 635 | 636 | 626 | 628 | 350,000 |
| 1996/06/21 | 638 | 638 | 628 | 634 | 440,000 |
| 1996/06/20 | 635 | 635 | 628 | 635 | 697,000 |
| 1996/06/19 | 632 | 641 | 630 | 634 | 2,199,000 |
| 1996/06/18 | 623 | 637 | 623 | 632 | 1,253,000 |
| 1996/06/17 | 621 | 631 | 621 | 623 | 474,000 |
| 1996/06/14 | 632 | 637 | 626 | 626 | 2,420,000 |
| 1996/06/13 | 625 | 633 | 622 | 630 | 1,585,000 |
| 1996/06/12 | 610 | 620 | 610 | 620 | 1,373,000 |
| 1996/06/11 | 620 | 620 | 613 | 616 | 491,000 |
| 1996/06/10 | 622 | 627 | 620 | 620 | 345,000 |
| 1996/06/07 | 628 | 633 | 625 | 631 | 1,504,000 |
| 1996/06/06 | 633 | 640 | 626 | 629 | 4,251,000 |
| 1996/06/05 | 629 | 636 | 624 | 631 | 3,509,000 |
| 1996/06/04 | 607 | 624 | 605 | 624 | 505,000 |
| 1996/06/03 | 613 | 622 | 600 | 603 | 1,421,000 |
| 1996/05/31 | 621 | 631 | 618 | 623 | 2,050,000 |
| 1996/05/30 | 620 | 623 | 617 | 621 | 1,338,000 |
| 1996/05/29 | 612 | 628 | 612 | 622 | 4,746,000 |
| 1996/05/28 | 606 | 610 | 603 | 608 | 623,000 |
| 1996/05/27 | 606 | 616 | 600 | 605 | 2,205,000 |
| 1996/05/24 | 595 | 604 | 594 | 604 | 375,000 |
| 1996/05/23 | 596 | 602 | 595 | 596 | 326,000 |
| 1996/05/22 | 600 | 605 | 593 | 600 | 674,000 |
| 1996/05/21 | 603 | 603 | 595 | 600 | 317,000 |
| 1996/05/20 | 592 | 610 | 592 | 593 | 950,000 |
| 1996/05/17 | 599 | 600 | 588 | 590 | 451,000 |
| 1996/05/16 | 601 | 605 | 593 | 601 | 909,000 |
| 1996/05/15 | 595 | 607 | 580 | 605 | 2,080,000 |
| 1996/05/14 | 567 | 577 | 565 | 575 | 356,000 |
| 1996/05/13 | 570 | 570 | 560 | 560 | 75,000 |
| 1996/05/10 | 556 | 575 | 556 | 564 | 296,000 |
| 1996/05/09 | 570 | 570 | 550 | 556 | 289,000 |
| 1996/05/08 | 571 | 577 | 567 | 575 | 171,000 |
| 1996/05/07 | 569 | 582 | 565 | 582 | 176,000 |
| 1996/05/02 | 595 | 598 | 578 | 579 | 311,000 |
| 1996/05/01 | 590 | 595 | 588 | 589 | 427,000 |
| 1996/04/30 | 590 | 600 | 588 | 588 | 569,000 |
| 1996/04/26 | 590 | 610 | 590 | 605 | 1,898,000 |
| 1996/04/25 | 599 | 600 | 590 | 590 | 664,000 |
| 1996/04/24 | 581 | 605 | 580 | 589 | 1,039,000 |
| 1996/04/23 | 583 | 583 | 578 | 578 | 317,000 |
| 1996/04/22 | 584 | 584 | 576 | 580 | 196,000 |
| 1996/04/19 | 580 | 585 | 575 | 583 | 318,000 |
| 1996/04/18 | 580 | 585 | 575 | 580 | 305,000 |
| 1996/04/17 | 575 | 581 | 573 | 578 | 300,000 |
| 1996/04/16 | 578 | 584 | 570 | 573 | 585,000 |
| 1996/04/15 | 573 | 578 | 573 | 578 | 182,000 |
| 1996/04/12 | 573 | 578 | 572 | 572 | 543,000 |
| 1996/04/11 | 578 | 579 | 572 | 573 | 234,000 |
| 1996/04/10 | 589 | 589 | 579 | 583 | 296,000 |
| 1996/04/09 | 582 | 587 | 577 | 586 | 363,000 |
| 1996/04/08 | 578 | 583 | 572 | 572 | 163,000 |
| 1996/04/05 | 578 | 583 | 575 | 577 | 323,000 |
| 1996/04/04 | 587 | 589 | 573 | 574 | 453,000 |
| 1996/04/03 | 590 | 597 | 578 | 585 | 625,000 |
| 1996/04/02 | 590 | 591 | 580 | 583 | 560,000 |
| 1996/04/01 | 581 | 595 | 580 | 590 | 1,566,000 |
| 1996/03/29 | 574 | 580 | 567 | 572 | 1,024,000 |
| 1996/03/28 | 558 | 584 | 558 | 573 | 1,265,000 |
| 1996/03/27 | 557 | 560 | 548 | 558 | 478,000 |
| 1996/03/26 | 548 | 560 | 543 | 554 | 361,000 |
| 1996/03/25 | 558 | 558 | 535 | 550 | 369,000 |
| 1996/03/22 | 555 | 555 | 548 | 552 | 303,000 |
| 1996/03/21 | 545 | 549 | 540 | 549 | 357,000 |
| 1996/03/19 | 538 | 543 | 532 | 536 | 499,000 |
| 1996/03/18 | 527 | 536 | 525 | 528 | 237,000 |
| 1996/03/15 | 516 | 529 | 515 | 529 | 282,000 |
| 1996/03/14 | 510 | 525 | 510 | 520 | 202,000 |
| 1996/03/13 | 520 | 523 | 506 | 507 | 304,000 |
| 1996/03/12 | 523 | 530 | 516 | 518 | 206,000 |
| 1996/03/11 | 532 | 532 | 521 | 523 | 245,000 |
| 1996/03/08 | 527 | 537 | 526 | 537 | 3,247,000 |
| 1996/03/07 | 538 | 540 | 525 | 537 | 243,000 |
| 1996/03/06 | 533 | 540 | 520 | 540 | 277,000 |
| 1996/03/05 | 527 | 541 | 527 | 531 | 302,000 |
| 1996/03/04 | 533 | 544 | 525 | 525 | 417,000 |
| 1996/03/01 | 520 | 535 | 514 | 530 | 309,000 |
| 1996/02/29 | 510 | 520 | 507 | 513 | 326,000 |
| 1996/02/28 | 520 | 524 | 511 | 518 | 290,000 |
| 1996/02/27 | 527 | 530 | 501 | 512 | 391,000 |
| 1996/02/26 | 541 | 541 | 533 | 537 | 180,000 |
| 1996/02/23 | 546 | 546 | 531 | 531 | 192,000 |
| 1996/02/22 | 545 | 549 | 535 | 536 | 212,000 |
| 1996/02/21 | 545 | 545 | 535 | 537 | 290,000 |
| 1996/02/20 | 540 | 549 | 522 | 545 | 196,000 |
| 1996/02/19 | 549 | 550 | 540 | 550 | 195,000 |
| 1996/02/16 | 546 | 555 | 531 | 550 | 463,000 |
| 1996/02/15 | 565 | 565 | 547 | 556 | 207,000 |
| 1996/02/14 | 546 | 565 | 545 | 562 | 308,000 |
| 1996/02/13 | 577 | 579 | 545 | 545 | 511,000 |
| 1996/02/09 | 580 | 584 | 571 | 571 | 1,047,000 |
| 1996/02/08 | 579 | 589 | 567 | 570 | 1,278,000 |
| 1996/02/07 | 550 | 592 | 549 | 589 | 3,526,000 |
| 1996/02/06 | 547 | 550 | 541 | 549 | 415,000 |
| 1996/02/05 | 569 | 570 | 550 | 550 | 1,066,000 |
| 1996/02/02 | 550 | 573 | 550 | 561 | 3,422,000 |
| 1996/02/01 | 537 | 546 | 530 | 546 | 1,800,000 |
| 1996/01/31 | 527 | 535 | 521 | 530 | 817,000 |
| 1996/01/30 | 517 | 521 | 508 | 520 | 369,000 |
| 1996/01/29 | 504 | 510 | 496 | 502 | 228,000 |
| 1996/01/26 | 496 | 515 | 492 | 514 | 324,000 |
| 1996/01/25 | 499 | 500 | 490 | 491 | 281,000 |
| 1996/01/24 | 495 | 500 | 488 | 499 | 241,000 |
| 1996/01/23 | 492 | 499 | 486 | 488 | 165,000 |
| 1996/01/22 | 500 | 500 | 490 | 492 | 117,000 |
| 1996/01/19 | 500 | 500 | 491 | 491 | 202,000 |
| 1996/01/18 | 501 | 505 | 495 | 499 | 292,000 |
| 1996/01/17 | 515 | 515 | 507 | 510 | 230,000 |
| 1996/01/16 | 505 | 511 | 504 | 505 | 219,000 |
| 1996/01/12 | 514 | 514 | 503 | 505 | 360,000 |
| 1996/01/11 | 510 | 511 | 501 | 501 | 179,000 |
| 1996/01/10 | 519 | 525 | 513 | 520 | 215,000 |
| 1996/01/09 | 529 | 530 | 518 | 525 | 294,000 |
| 1996/01/08 | 512 | 530 | 512 | 530 | 431,000 |
| 1996/01/05 | 490 | 532 | 490 | 530 | 985,000 |
| 1996/01/04 | 500 | 507 | 497 | 500 | 212,000 |