日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2000/12/29 164 167 162 162 266,000
2000/12/28 166 170 165 166 202,000
2000/12/27 166 168 165 165 248,000
2000/12/26 169 170 168 168 240,000
2000/12/25 169 172 168 169 272,000
2000/12/22 170 170 166 167 466,000
2000/12/21 175 175 162 164 1,054,000
2000/12/20 165 180 161 180 867,000
2000/12/19 181 182 168 169 618,000
2000/12/18 178 184 175 180 518,000
2000/12/15 190 192 183 187 417,000
2000/12/14 196 197 194 194 304,000
2000/12/13 199 199 197 197 192,000
2000/12/12 201 202 198 198 364,000
2000/12/11 199 203 199 200 300,000
2000/12/08 197 202 197 198 462,000
2000/12/07 198 201 197 200 297,000
2000/12/06 205 208 201 201 269,000
2000/12/05 205 207 199 199 331,000
2000/12/04 207 215 205 205 321,000
2000/12/01 197 209 197 207 429,000
2000/11/30 199 201 198 200 318,000
2000/11/29 199 203 199 200 289,000
2000/11/28 212 212 204 207 276,000
2000/11/27 200 214 198 207 383,000
2000/11/24 196 200 195 197 333,000
2000/11/22 201 201 197 199 348,000
2000/11/21 202 202 195 201 715,000
2000/11/20 202 207 201 203 605,000
2000/11/17 220 220 211 213 577,000
2000/11/16 225 226 220 220 399,000
2000/11/15 229 234 225 225 372,000
2000/11/14 225 230 223 224 432,000
2000/11/13 225 227 222 226 532,000
2000/11/10 230 234 230 232 225,000
2000/11/09 231 237 231 235 384,000
2000/11/08 227 241 227 235 665,000
2000/11/07 247 249 241 242 324,000
2000/11/06 232 250 232 247 402,000
2000/11/02 242 242 234 234 303,000
2000/11/01 238 243 236 241 520,000
2000/10/31 230 235 221 231 730,000
2000/10/30 244 249 231 231 291,000
2000/10/27 242 250 241 241 652,000
2000/10/26 229 241 225 238 1,198,000
2000/10/25 259 259 246 249 1,192,000
2000/10/24 268 275 265 270 3,385,000
2000/10/23 246 269 246 266 1,619,000
2000/10/20 238 247 238 245 807,000
2000/10/19 227 239 227 231 464,000
2000/10/18 240 240 230 230 463,000
2000/10/17 237 247 237 240 534,000
2000/10/16 239 244 235 235 406,000
2000/10/13 224 231 222 230 566,000
2000/10/12 231 235 230 232 500,000
2000/10/11 245 248 240 240 510,000
2000/10/10 250 253 246 246 466,000
2000/10/06 255 258 250 252 451,000
2000/10/05 257 260 255 257 348,000
2000/10/04 263 264 255 257 662,000
2000/10/03 250 261 250 261 649,000
2000/10/02 245 255 245 252 288,000
2000/09/29 260 261 251 255 483,000
2000/09/28 245 260 245 250 354,000
2000/09/27 246 248 241 247 337,000
2000/09/26 253 256 248 250 308,000
2000/09/25 256 260 256 258 298,000
2000/09/22 261 261 249 254 601,000
2000/09/21 266 266 257 260 462,000
2000/09/20 265 268 258 268 540,000
2000/09/19 253 255 250 255 687,000
2000/09/18 254 260 251 258 576,000
2000/09/14 260 263 254 255 1,561,000
2000/09/13 274 275 260 266 1,104,000
2000/09/12 281 281 276 277 494,000
2000/09/11 288 288 281 283 568,000
2000/09/08 282 292 280 292 1,209,000
2000/09/07 284 285 280 283 712,000
2000/09/06 285 292 283 288 817,000
2000/09/05 300 304 285 288 2,735,000
2000/09/04 286 304 283 296 4,546,000
2000/09/01 287 289 281 283 986,000
2000/08/31 288 292 280 282 1,229,000
2000/08/30 283 297 280 288 2,545,000
2000/08/29 283 286 274 283 2,034,000
2000/08/28 276 282 276 278 1,198,000
2000/08/25 270 272 265 269 691,000
2000/08/24 275 279 268 268 701,000
2000/08/23 283 285 275 275 799,000
2000/08/22 280 283 276 279 702,000
2000/08/21 292 292 281 284 617,000
2000/08/18 285 291 278 291 1,392,000
2000/08/17 295 295 280 281 1,634,000
2000/08/16 276 303 268 293 5,283,000
2000/08/15 265 274 261 272 1,659,000
2000/08/14 260 263 257 260 719,000
2000/08/11 245 256 240 256 1,245,000
2000/08/10 248 253 243 247 780,000
2000/08/09 253 257 246 251 993,000
2000/08/08 260 260 250 253 706,000
2000/08/07 258 260 251 253 582,000
2000/08/04 253 259 248 257 966,000
2000/08/03 270 270 246 248 1,473,000
2000/08/02 268 275 265 266 1,968,000
2000/08/01 250 265 245 263 1,862,000
2000/07/31 228 247 226 240 2,270,000
2000/07/28 261 268 252 252 2,412,000
2000/07/27 277 280 268 270 1,524,000
2000/07/26 285 287 275 282 2,039,000
2000/07/25 269 290 268 282 2,982,000
2000/07/24 282 285 268 278 4,438,000
2000/07/21 320 327 296 297 5,551,000
2000/07/19 294 311 286 311 9,290,000
2000/07/18 331 333 304 309 12,810,000
2000/07/17 289 347 287 324 23,739,000
2000/07/14 249 274 240 272 10,081,000
2000/07/13 262 265 244 252 12,585,000
2000/07/12 225 268 223 266 23,461,000
2000/07/11 196 205 195 205 6,922,000
2000/07/10 190 192 189 191 2,005,000
2000/07/07 179 187 179 187 1,307,000
2000/07/06 178 179 173 179 626,000
2000/07/05 183 183 178 180 868,000
2000/07/04 190 191 182 184 1,414,000
2000/07/03 185 188 181 186 1,853,000
2000/06/30 181 184 180 181 1,690,000
2000/06/29 185 185 178 179 2,952,000
2000/06/28 168 182 168 178 3,818,000
2000/06/27 160 165 159 165 906,000
2000/06/26 159 161 158 160 508,000
2000/06/23 159 160 157 159 438,000
2000/06/22 160 160 158 160 635,000
2000/06/21 161 162 159 162 575,000
2000/06/20 166 167 158 160 699,000
2000/06/19 165 166 162 164 390,000
2000/06/16 168 170 167 167 550,000
2000/06/15 172 172 166 167 698,000
2000/06/14 175 176 169 172 1,879,000
2000/06/13 173 175 169 171 2,839,000
2000/06/12 167 169 166 167 1,488,000
2000/06/09 160 164 158 164 873,000
2000/06/08 165 167 155 158 1,411,000
2000/06/07 167 172 160 161 4,731,000
2000/06/06 149 164 148 164 2,605,000
2000/06/05 145 147 144 147 295,000
2000/06/02 146 147 143 143 249,000
2000/06/01 144 145 143 145 215,000
2000/05/31 147 148 144 144 422,000
2000/05/30 148 149 145 145 320,000
2000/05/29 146 148 144 148 191,000
2000/05/26 149 149 144 144 302,000
2000/05/25 146 149 145 147 226,000
2000/05/24 145 146 144 146 516,000
2000/05/23 148 148 144 147 455,000
2000/05/22 151 152 147 148 521,000
2000/05/19 150 152 148 152 648,000
2000/05/18 154 154 149 151 961,000
2000/05/17 152 154 151 154 628,000
2000/05/16 151 153 150 151 583,000
2000/05/15 151 153 149 150 537,000
2000/05/12 146 149 146 148 320,000
2000/05/11 145 147 144 146 411,000
2000/05/10 150 150 146 148 444,000
2000/05/09 152 153 149 151 468,000
2000/05/08 155 156 152 152 842,000
2000/05/02 149 152 147 150 1,114,000
2000/05/01 141 146 141 146 664,000
2000/04/28 142 143 139 139 1,077,000
2000/04/27 146 147 142 142 692,000
2000/04/26 146 149 144 146 1,155,000
2000/04/25 148 148 142 146 942,000
2000/04/24 146 150 143 147 2,380,000
2000/04/21 150 152 140 140 8,244,000
2000/04/20 150 153 147 147 2,736,000
2000/04/19 150 155 145 147 1,977,000
2000/04/18 162 164 145 158 2,264,000
2000/04/17 142 160 141 158 2,834,000
2000/04/14 194 195 187 188 1,232,000
2000/04/13 194 197 190 195 1,726,000
2000/04/12 182 189 182 189 771,000
2000/04/11 182 184 180 181 419,000
2000/04/10 184 184 181 182 325,000
2000/04/07 183 185 180 180 541,000
2000/04/06 187 189 180 180 912,000
2000/04/05 175 185 174 180 1,514,000
2000/04/04 177 177 173 173 459,000
2000/04/03 170 177 168 175 375,000
2000/03/31 174 178 165 174 201,000
2000/03/30 174 178 170 175 246,000
2000/03/29 176 179 174 176 207,000
2000/03/28 180 182 175 176 298,000
2000/03/27 180 181 177 178 605,000
2000/03/24 174 181 174 179 394,000
2000/03/23 178 182 173 173 471,000
2000/03/22 172 180 172 178 288,000
2000/03/21 170 174 166 171 170,000
2000/03/17 170 173 165 169 305,000
2000/03/16 171 171 156 165 279,000
2000/03/15 178 178 171 175 266,000
2000/03/14 188 188 178 180 508,000
2000/03/13 185 194 180 181 1,329,000
2000/03/10 183 183 179 181 2,294,000
2000/03/09 172 177 172 176 340,000
2000/03/08 175 179 172 172 418,000
2000/03/07 181 183 176 180 772,000
2000/03/06 180 184 171 180 1,288,000
2000/03/03 174 180 168 173 926,000
2000/03/02 173 180 170 171 1,075,000
2000/03/01 150 172 150 169 1,065,000
2000/02/29 148 154 148 154 234,000
2000/02/28 146 150 144 147 326,000
2000/02/25 149 149 144 147 330,000
2000/02/24 156 156 146 148 344,000
2000/02/23 156 160 156 156 166,000
2000/02/22 158 161 155 155 331,000
2000/02/21 170 170 158 158 332,000
2000/02/18 158 170 158 165 547,000
2000/02/17 168 168 157 157 262,000
2000/02/16 163 172 161 169 704,000
2000/02/15 162 167 160 163 296,000
2000/02/14 160 163 157 162 288,000
2000/02/10 161 165 160 162 638,000
2000/02/09 170 172 163 165 519,000
2000/02/08 157 170 156 168 1,078,000
2000/02/07 150 156 150 156 266,000
2000/02/04 147 151 146 150 349,000
2000/02/03 148 152 147 148 168,000
2000/02/02 152 155 148 148 224,000
2000/02/01 150 156 145 152 191,000
2000/01/31 145 152 142 152 230,000
2000/01/28 150 156 143 148 387,000
2000/01/27 152 158 152 152 224,000
2000/01/26 156 157 152 156 193,000
2000/01/25 153 154 150 152 210,000
2000/01/24 160 160 153 154 208,000
2000/01/21 165 165 155 160 222,000
2000/01/20 165 172 165 166 444,000
2000/01/19 160 165 160 160 252,000
2000/01/18 160 162 151 160 198,000
2000/01/17 162 165 159 165 409,000
2000/01/14 153 158 150 157 622,000
2000/01/13 147 154 147 152 432,000
2000/01/12 144 146 140 142 364,000
2000/01/11 138 143 138 142 418,000
2000/01/07 144 144 137 138 358,000
2000/01/06 140 142 138 138 294,000
2000/01/05 145 148 137 138 247,000
2000/01/04 136 140 135 135 181,000

このページの先頭へ