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 |
---|---|---|---|---|---|
1997/12/30 | 219 | 221 | 215 | 217 | 98,000 |
1997/12/29 | 208 | 210 | 196 | 200 | 353,000 |
1997/12/26 | 220 | 223 | 205 | 205 | 245,000 |
1997/12/25 | 209 | 237 | 208 | 225 | 224,000 |
1997/12/24 | 219 | 220 | 206 | 207 | 230,000 |
1997/12/22 | 232 | 235 | 200 | 215 | 354,000 |
1997/12/19 | 245 | 250 | 222 | 222 | 452,000 |
1997/12/18 | 263 | 264 | 253 | 260 | 128,000 |
1997/12/17 | 257 | 272 | 251 | 265 | 432,000 |
1997/12/16 | 260 | 270 | 253 | 254 | 190,000 |
1997/12/15 | 249 | 260 | 245 | 260 | 132,000 |
1997/12/12 | 270 | 270 | 247 | 251 | 1,386,000 |
1997/12/11 | 257 | 265 | 255 | 255 | 111,000 |
1997/12/10 | 270 | 270 | 256 | 256 | 84,000 |
1997/12/09 | 250 | 272 | 250 | 272 | 352,000 |
1997/12/08 | 260 | 264 | 245 | 246 | 208,000 |
1997/12/05 | 278 | 279 | 260 | 265 | 262,000 |
1997/12/04 | 266 | 272 | 266 | 268 | 114,000 |
1997/12/03 | 275 | 279 | 270 | 271 | 178,000 |
1997/12/02 | 278 | 281 | 272 | 279 | 193,000 |
1997/12/01 | 262 | 285 | 255 | 280 | 365,000 |
1997/11/28 | 271 | 275 | 265 | 267 | 324,000 |
1997/11/27 | 274 | 275 | 255 | 275 | 405,000 |
1997/11/26 | 268 | 270 | 260 | 269 | 318,000 |
1997/11/25 | 250 | 260 | 246 | 248 | 741,000 |
1997/11/21 | 274 | 283 | 274 | 280 | 397,000 |
1997/11/20 | 249 | 271 | 249 | 264 | 390,000 |
1997/11/19 | 256 | 275 | 241 | 244 | 300,000 |
1997/11/18 | 255 | 280 | 255 | 256 | 323,000 |
1997/11/17 | 232 | 260 | 232 | 260 | 365,000 |
1997/11/14 | 235 | 244 | 233 | 233 | 780,000 |
1997/11/13 | 240 | 254 | 233 | 244 | 212,000 |
1997/11/12 | 250 | 260 | 240 | 240 | 533,000 |
1997/11/11 | 259 | 268 | 255 | 255 | 412,000 |
1997/11/10 | 244 | 260 | 244 | 254 | 170,000 |
1997/11/07 | 263 | 264 | 250 | 250 | 453,000 |
1997/11/06 | 276 | 283 | 272 | 278 | 304,000 |
1997/11/05 | 263 | 270 | 263 | 266 | 254,000 |
1997/11/04 | 268 | 274 | 262 | 267 | 207,000 |
1997/10/31 | 261 | 278 | 256 | 277 | 269,000 |
1997/10/30 | 279 | 283 | 262 | 266 | 288,000 |
1997/10/29 | 276 | 289 | 271 | 289 | 427,000 |
1997/10/28 | 263 | 275 | 263 | 266 | 365,000 |
1997/10/27 | 270 | 270 | 264 | 266 | 216,000 |
1997/10/24 | 251 | 290 | 251 | 290 | 225,000 |
1997/10/23 | 271 | 277 | 251 | 251 | 167,000 |
1997/10/22 | 248 | 270 | 243 | 266 | 168,000 |
1997/10/21 | 247 | 252 | 242 | 243 | 129,000 |
1997/10/20 | 248 | 248 | 240 | 242 | 101,000 |
1997/10/17 | 245 | 245 | 237 | 243 | 150,000 |
1997/10/16 | 237 | 253 | 234 | 252 | 143,000 |
1997/10/15 | 244 | 244 | 235 | 237 | 153,000 |
1997/10/14 | 240 | 249 | 231 | 249 | 195,000 |
1997/10/13 | 241 | 245 | 236 | 245 | 439,000 |
1997/10/09 | 235 | 238 | 234 | 237 | 387,000 |
1997/10/08 | 229 | 237 | 229 | 233 | 76,000 |
1997/10/07 | 238 | 243 | 228 | 231 | 284,000 |
1997/10/06 | 234 | 234 | 227 | 234 | 122,000 |
1997/10/03 | 223 | 227 | 222 | 224 | 123,000 |
1997/10/02 | 238 | 238 | 220 | 222 | 224,000 |
1997/10/01 | 247 | 250 | 233 | 238 | 133,000 |
1997/09/30 | 259 | 259 | 252 | 252 | 158,000 |
1997/09/29 | 259 | 259 | 248 | 255 | 238,000 |
1997/09/26 | 271 | 273 | 260 | 260 | 197,000 |
1997/09/25 | 270 | 281 | 266 | 271 | 110,000 |
1997/09/24 | 280 | 283 | 280 | 282 | 155,000 |
1997/09/22 | 271 | 292 | 267 | 279 | 132,000 |
1997/09/19 | 271 | 271 | 266 | 271 | 135,000 |
1997/09/18 | 265 | 273 | 263 | 271 | 109,000 |
1997/09/17 | 285 | 290 | 259 | 261 | 260,000 |
1997/09/16 | 289 | 289 | 276 | 285 | 331,000 |
1997/09/12 | 293 | 293 | 273 | 287 | 1,399,000 |
1997/09/11 | 304 | 306 | 293 | 293 | 175,000 |
1997/09/10 | 303 | 309 | 303 | 308 | 73,000 |
1997/09/09 | 307 | 308 | 303 | 303 | 132,000 |
1997/09/08 | 304 | 312 | 304 | 305 | 66,000 |
1997/09/05 | 308 | 308 | 302 | 304 | 71,000 |
1997/09/04 | 314 | 314 | 306 | 306 | 95,000 |
1997/09/03 | 313 | 316 | 309 | 311 | 152,000 |
1997/09/02 | 310 | 310 | 303 | 309 | 157,000 |
1997/09/01 | 304 | 310 | 301 | 305 | 184,000 |
1997/08/29 | 304 | 311 | 301 | 303 | 194,000 |
1997/08/28 | 304 | 310 | 301 | 310 | 94,000 |
1997/08/27 | 306 | 308 | 301 | 301 | 209,000 |
1997/08/26 | 304 | 313 | 301 | 306 | 256,000 |
1997/08/25 | 305 | 306 | 303 | 304 | 106,000 |
1997/08/22 | 317 | 320 | 301 | 303 | 373,000 |
1997/08/21 | 320 | 324 | 314 | 317 | 139,000 |
1997/08/20 | 306 | 319 | 306 | 317 | 165,000 |
1997/08/19 | 310 | 314 | 305 | 311 | 174,000 |
1997/08/18 | 309 | 317 | 301 | 305 | 379,000 |
1997/08/15 | 316 | 321 | 311 | 311 | 273,000 |
1997/08/14 | 321 | 321 | 310 | 316 | 262,000 |
1997/08/13 | 320 | 321 | 311 | 320 | 299,000 |
1997/08/12 | 312 | 330 | 312 | 320 | 165,000 |
1997/08/11 | 335 | 335 | 307 | 307 | 253,000 |
1997/08/08 | 321 | 340 | 321 | 340 | 239,000 |
1997/08/07 | 336 | 337 | 325 | 325 | 371,000 |
1997/08/06 | 336 | 338 | 330 | 336 | 223,000 |
1997/08/05 | 342 | 342 | 336 | 338 | 189,000 |
1997/08/04 | 339 | 344 | 335 | 342 | 217,000 |
1997/08/01 | 350 | 350 | 325 | 330 | 229,000 |
1997/07/31 | 355 | 356 | 351 | 351 | 156,000 |
1997/07/30 | 356 | 359 | 355 | 355 | 106,000 |
1997/07/29 | 372 | 374 | 355 | 355 | 156,000 |
1997/07/28 | 361 | 373 | 355 | 373 | 133,000 |
1997/07/25 | 362 | 362 | 354 | 356 | 188,000 |
1997/07/24 | 365 | 365 | 360 | 365 | 119,000 |
1997/07/23 | 373 | 373 | 351 | 365 | 345,000 |
1997/07/22 | 384 | 384 | 370 | 370 | 147,000 |
1997/07/18 | 379 | 385 | 375 | 385 | 175,000 |
1997/07/17 | 377 | 390 | 377 | 380 | 279,000 |
1997/07/16 | 373 | 387 | 372 | 377 | 225,000 |
1997/07/15 | 382 | 389 | 372 | 372 | 93,000 |
1997/07/14 | 381 | 385 | 372 | 384 | 67,000 |
1997/07/11 | 384 | 390 | 375 | 381 | 234,000 |
1997/07/10 | 378 | 385 | 375 | 384 | 86,000 |
1997/07/09 | 389 | 390 | 372 | 373 | 212,000 |
1997/07/08 | 380 | 392 | 380 | 388 | 87,000 |
1997/07/07 | 382 | 382 | 376 | 378 | 94,000 |
1997/07/04 | 397 | 397 | 382 | 386 | 106,000 |
1997/07/03 | 395 | 395 | 382 | 392 | 72,000 |
1997/07/02 | 395 | 395 | 380 | 390 | 144,000 |
1997/07/01 | 405 | 406 | 391 | 391 | 257,000 |
1997/06/30 | 413 | 413 | 408 | 410 | 50,000 |
1997/06/27 | 410 | 416 | 408 | 408 | 151,000 |
1997/06/26 | 408 | 411 | 402 | 408 | 199,000 |
1997/06/25 | 404 | 408 | 400 | 403 | 135,000 |
1997/06/24 | 401 | 401 | 396 | 400 | 167,000 |
1997/06/23 | 404 | 410 | 400 | 401 | 239,000 |
1997/06/20 | 414 | 417 | 402 | 408 | 200,000 |
1997/06/19 | 415 | 421 | 410 | 419 | 94,000 |
1997/06/18 | 420 | 425 | 413 | 420 | 110,000 |
1997/06/17 | 422 | 422 | 417 | 422 | 154,000 |
1997/06/16 | 418 | 430 | 417 | 427 | 136,000 |
1997/06/13 | 430 | 430 | 421 | 421 | 1,200,000 |
1997/06/12 | 413 | 430 | 413 | 420 | 302,000 |
1997/06/11 | 417 | 420 | 409 | 411 | 300,000 |
1997/06/10 | 416 | 426 | 410 | 420 | 369,000 |
1997/06/09 | 425 | 430 | 416 | 416 | 118,000 |
1997/06/06 | 426 | 430 | 420 | 430 | 153,000 |
1997/06/05 | 431 | 431 | 418 | 421 | 244,000 |
1997/06/04 | 433 | 435 | 421 | 431 | 155,000 |
1997/06/03 | 439 | 439 | 428 | 433 | 252,000 |
1997/06/02 | 425 | 435 | 424 | 434 | 152,000 |
1997/05/30 | 430 | 434 | 421 | 434 | 58,000 |
1997/05/29 | 435 | 435 | 423 | 430 | 364,000 |
1997/05/28 | 415 | 434 | 412 | 433 | 347,000 |
1997/05/27 | 423 | 423 | 410 | 419 | 110,000 |
1997/05/26 | 411 | 413 | 404 | 408 | 52,000 |
1997/05/23 | 413 | 419 | 410 | 411 | 128,000 |
1997/05/22 | 410 | 414 | 405 | 414 | 134,000 |
1997/05/21 | 416 | 420 | 403 | 407 | 216,000 |
1997/05/20 | 426 | 439 | 422 | 426 | 288,000 |
1997/05/19 | 425 | 437 | 424 | 431 | 408,000 |
1997/05/16 | 418 | 429 | 418 | 425 | 299,000 |
1997/05/15 | 412 | 415 | 406 | 414 | 145,000 |
1997/05/14 | 400 | 413 | 395 | 413 | 227,000 |
1997/05/13 | 419 | 423 | 405 | 405 | 463,000 |
1997/05/12 | 395 | 419 | 394 | 419 | 336,000 |
1997/05/09 | 409 | 409 | 390 | 394 | 453,000 |
1997/05/08 | 406 | 408 | 395 | 400 | 125,000 |
1997/05/07 | 407 | 414 | 400 | 405 | 836,000 |
1997/05/06 | 399 | 415 | 399 | 403 | 283,000 |
1997/05/02 | 393 | 396 | 386 | 396 | 189,000 |
1997/05/01 | 386 | 396 | 378 | 378 | 243,000 |
1997/04/30 | 363 | 384 | 361 | 384 | 162,000 |
1997/04/28 | 355 | 364 | 351 | 364 | 71,000 |
1997/04/25 | 361 | 364 | 353 | 356 | 279,000 |
1997/04/24 | 371 | 383 | 360 | 361 | 140,000 |
1997/04/23 | 386 | 392 | 378 | 380 | 199,000 |
1997/04/22 | 370 | 388 | 370 | 382 | 215,000 |
1997/04/21 | 375 | 379 | 371 | 373 | 143,000 |
1997/04/18 | 362 | 377 | 357 | 375 | 133,000 |
1997/04/17 | 354 | 361 | 349 | 361 | 216,000 |
1997/04/16 | 360 | 360 | 353 | 354 | 132,000 |
1997/04/15 | 340 | 359 | 340 | 358 | 170,000 |
1997/04/14 | 346 | 357 | 338 | 342 | 143,000 |
1997/04/11 | 331 | 354 | 331 | 349 | 486,000 |
1997/04/10 | 335 | 349 | 330 | 330 | 267,000 |
1997/04/09 | 351 | 354 | 325 | 333 | 264,000 |
1997/04/08 | 351 | 358 | 350 | 355 | 298,000 |
1997/04/07 | 351 | 360 | 350 | 351 | 201,000 |
1997/04/04 | 365 | 366 | 350 | 350 | 359,000 |
1997/04/03 | 370 | 372 | 363 | 365 | 145,000 |
1997/04/02 | 368 | 370 | 360 | 369 | 208,000 |
1997/04/01 | 364 | 369 | 360 | 368 | 266,000 |
1997/03/31 | 375 | 382 | 370 | 374 | 257,000 |
1997/03/28 | 384 | 384 | 378 | 383 | 89,000 |
1997/03/27 | 398 | 398 | 374 | 383 | 365,000 |
1997/03/26 | 399 | 399 | 390 | 393 | 110,000 |
1997/03/25 | 389 | 409 | 389 | 406 | 155,000 |
1997/03/24 | 413 | 415 | 381 | 382 | 278,000 |
1997/03/21 | 410 | 413 | 396 | 413 | 144,000 |
1997/03/19 | 406 | 415 | 400 | 415 | 186,000 |
1997/03/18 | 390 | 414 | 390 | 406 | 313,000 |
1997/03/17 | 388 | 390 | 380 | 390 | 151,000 |
1997/03/14 | 370 | 386 | 370 | 386 | 1,226,000 |
1997/03/13 | 387 | 394 | 385 | 385 | 232,000 |
1997/03/12 | 396 | 403 | 385 | 396 | 215,000 |
1997/03/11 | 388 | 395 | 387 | 395 | 180,000 |
1997/03/10 | 398 | 398 | 382 | 383 | 210,000 |
1997/03/07 | 400 | 405 | 392 | 393 | 320,000 |
1997/03/06 | 405 | 405 | 395 | 396 | 250,000 |
1997/03/05 | 411 | 411 | 390 | 396 | 346,000 |
1997/03/04 | 413 | 414 | 408 | 410 | 76,000 |
1997/03/03 | 407 | 408 | 401 | 403 | 144,000 |
1997/02/28 | 423 | 425 | 406 | 406 | 226,000 |
1997/02/27 | 421 | 427 | 417 | 418 | 122,000 |
1997/02/26 | 430 | 430 | 421 | 430 | 132,000 |
1997/02/25 | 417 | 429 | 417 | 423 | 152,000 |
1997/02/24 | 424 | 429 | 416 | 417 | 211,000 |
1997/02/21 | 429 | 430 | 419 | 423 | 250,000 |
1997/02/20 | 427 | 439 | 420 | 439 | 225,000 |
1997/02/19 | 405 | 430 | 404 | 430 | 188,000 |
1997/02/18 | 417 | 422 | 400 | 403 | 157,000 |
1997/02/17 | 421 | 424 | 415 | 424 | 124,000 |
1997/02/14 | 407 | 412 | 404 | 405 | 408,000 |
1997/02/13 | 410 | 413 | 404 | 405 | 203,000 |
1997/02/12 | 405 | 410 | 402 | 404 | 171,000 |
1997/02/10 | 408 | 409 | 401 | 402 | 239,000 |
1997/02/07 | 409 | 411 | 398 | 400 | 354,000 |
1997/02/06 | 412 | 416 | 403 | 408 | 422,000 |
1997/02/05 | 405 | 410 | 395 | 407 | 304,000 |
1997/02/04 | 401 | 425 | 401 | 407 | 174,000 |
1997/02/03 | 406 | 409 | 397 | 398 | 185,000 |
1997/01/31 | 407 | 428 | 402 | 411 | 235,000 |
1997/01/30 | 416 | 417 | 397 | 402 | 338,000 |
1997/01/29 | 400 | 418 | 392 | 417 | 272,000 |
1997/01/28 | 380 | 403 | 377 | 399 | 145,000 |
1997/01/27 | 392 | 400 | 380 | 381 | 200,000 |
1997/01/24 | 407 | 407 | 391 | 393 | 244,000 |
1997/01/23 | 399 | 419 | 397 | 417 | 523,000 |
1997/01/22 | 390 | 406 | 385 | 406 | 319,000 |
1997/01/21 | 385 | 390 | 373 | 380 | 274,000 |
1997/01/20 | 407 | 422 | 370 | 390 | 440,000 |
1997/01/17 | 401 | 420 | 401 | 409 | 2,591,000 |
1997/01/16 | 399 | 408 | 395 | 401 | 2,370,000 |
1997/01/14 | 405 | 409 | 391 | 391 | 520,000 |
1997/01/13 | 371 | 409 | 363 | 409 | 497,000 |
1997/01/10 | 388 | 401 | 355 | 361 | 973,000 |
1997/01/09 | 407 | 419 | 398 | 398 | 274,000 |
1997/01/08 | 415 | 425 | 408 | 415 | 200,000 |
1997/01/07 | 431 | 438 | 420 | 420 | 224,000 |
1997/01/06 | 428 | 433 | 426 | 429 | 97,000 |