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 |
---|---|---|---|---|---|
2001/12/28 | 98 | 104 | 98 | 104 | 170,000 |
2001/12/27 | 95 | 97 | 94 | 97 | 170,000 |
2001/12/26 | 97 | 97 | 94 | 94 | 185,000 |
2001/12/25 | 96 | 97 | 95 | 97 | 297,000 |
2001/12/21 | 96 | 98 | 91 | 94 | 829,000 |
2001/12/20 | 81 | 93 | 80 | 91 | 1,292,000 |
2001/12/19 | 85 | 85 | 78 | 81 | 552,000 |
2001/12/18 | 87 | 88 | 83 | 85 | 450,000 |
2001/12/17 | 93 | 93 | 85 | 86 | 576,000 |
2001/12/14 | 98 | 98 | 91 | 93 | 837,000 |
2001/12/13 | 102 | 103 | 99 | 100 | 338,000 |
2001/12/12 | 100 | 103 | 99 | 101 | 429,000 |
2001/12/11 | 105 | 105 | 101 | 102 | 335,000 |
2001/12/10 | 116 | 116 | 105 | 108 | 373,000 |
2001/12/07 | 122 | 122 | 115 | 115 | 333,000 |
2001/12/06 | 121 | 124 | 120 | 122 | 160,000 |
2001/12/05 | 123 | 123 | 121 | 122 | 82,000 |
2001/12/04 | 123 | 123 | 119 | 123 | 201,000 |
2001/12/03 | 127 | 127 | 123 | 123 | 162,000 |
2001/11/30 | 128 | 128 | 125 | 125 | 135,000 |
2001/11/29 | 127 | 129 | 127 | 128 | 197,000 |
2001/11/28 | 133 | 133 | 130 | 131 | 132,000 |
2001/11/27 | 136 | 137 | 133 | 134 | 188,000 |
2001/11/26 | 135 | 135 | 133 | 135 | 193,000 |
2001/11/22 | 133 | 134 | 131 | 133 | 167,000 |
2001/11/21 | 133 | 136 | 133 | 135 | 210,000 |
2001/11/20 | 139 | 139 | 134 | 134 | 234,000 |
2001/11/19 | 131 | 140 | 131 | 137 | 303,000 |
2001/11/16 | 131 | 134 | 130 | 134 | 237,000 |
2001/11/15 | 131 | 131 | 128 | 131 | 168,000 |
2001/11/14 | 133 | 133 | 128 | 129 | 131,000 |
2001/11/13 | 130 | 130 | 128 | 129 | 162,000 |
2001/11/12 | 133 | 134 | 130 | 130 | 121,000 |
2001/11/09 | 138 | 138 | 133 | 133 | 65,000 |
2001/11/08 | 134 | 140 | 130 | 140 | 339,000 |
2001/11/07 | 139 | 139 | 133 | 137 | 183,000 |
2001/11/06 | 136 | 139 | 135 | 139 | 115,000 |
2001/11/05 | 138 | 138 | 135 | 138 | 151,000 |
2001/11/02 | 140 | 140 | 132 | 133 | 148,000 |
2001/11/01 | 136 | 137 | 135 | 135 | 92,000 |
2001/10/31 | 133 | 137 | 133 | 135 | 106,000 |
2001/10/30 | 131 | 135 | 131 | 135 | 164,000 |
2001/10/29 | 140 | 140 | 137 | 137 | 93,000 |
2001/10/26 | 147 | 147 | 141 | 143 | 226,000 |
2001/10/25 | 144 | 147 | 141 | 147 | 552,000 |
2001/10/24 | 135 | 140 | 134 | 140 | 377,000 |
2001/10/23 | 133 | 134 | 131 | 134 | 373,000 |
2001/10/22 | 131 | 131 | 130 | 131 | 103,000 |
2001/10/19 | 129 | 131 | 129 | 131 | 156,000 |
2001/10/18 | 130 | 133 | 130 | 132 | 188,000 |
2001/10/17 | 131 | 133 | 131 | 133 | 204,000 |
2001/10/16 | 134 | 134 | 130 | 132 | 109,000 |
2001/10/15 | 133 | 134 | 130 | 134 | 88,000 |
2001/10/12 | 134 | 136 | 133 | 136 | 202,000 |
2001/10/11 | 130 | 132 | 129 | 131 | 142,000 |
2001/10/10 | 134 | 134 | 129 | 129 | 95,000 |
2001/10/09 | 131 | 135 | 130 | 133 | 96,000 |
2001/10/05 | 137 | 137 | 133 | 135 | 128,000 |
2001/10/04 | 138 | 138 | 135 | 138 | 152,000 |
2001/10/03 | 136 | 138 | 134 | 135 | 176,000 |
2001/10/02 | 137 | 137 | 134 | 136 | 130,000 |
2001/10/01 | 133 | 138 | 132 | 133 | 132,000 |
2001/09/28 | 128 | 133 | 126 | 133 | 121,000 |
2001/09/27 | 130 | 130 | 127 | 130 | 186,000 |
2001/09/26 | 132 | 133 | 130 | 132 | 139,000 |
2001/09/25 | 133 | 136 | 130 | 132 | 154,000 |
2001/09/21 | 126 | 131 | 125 | 131 | 222,000 |
2001/09/20 | 138 | 138 | 132 | 133 | 105,000 |
2001/09/19 | 130 | 139 | 130 | 139 | 382,000 |
2001/09/18 | 126 | 133 | 126 | 130 | 248,000 |
2001/09/17 | 130 | 130 | 124 | 124 | 217,000 |
2001/09/14 | 132 | 133 | 128 | 132 | 444,000 |
2001/09/13 | 121 | 131 | 121 | 131 | 491,000 |
2001/09/12 | 114 | 132 | 114 | 128 | 790,000 |
2001/09/11 | 140 | 145 | 134 | 138 | 573,000 |
2001/09/10 | 142 | 143 | 139 | 139 | 339,000 |
2001/09/07 | 146 | 147 | 145 | 147 | 176,000 |
2001/09/06 | 146 | 150 | 146 | 148 | 162,000 |
2001/09/05 | 148 | 150 | 147 | 147 | 116,000 |
2001/09/04 | 146 | 150 | 146 | 150 | 377,000 |
2001/09/03 | 162 | 162 | 145 | 145 | 467,000 |
2001/08/31 | 162 | 166 | 161 | 161 | 308,000 |
2001/08/30 | 166 | 169 | 163 | 166 | 206,000 |
2001/08/29 | 168 | 175 | 166 | 168 | 290,000 |
2001/08/28 | 171 | 171 | 162 | 170 | 424,000 |
2001/08/27 | 178 | 179 | 170 | 173 | 280,000 |
2001/08/24 | 164 | 176 | 163 | 173 | 684,000 |
2001/08/23 | 165 | 168 | 164 | 166 | 163,000 |
2001/08/22 | 162 | 165 | 162 | 164 | 164,000 |
2001/08/21 | 167 | 167 | 163 | 164 | 93,000 |
2001/08/20 | 166 | 166 | 164 | 164 | 137,000 |
2001/08/17 | 169 | 169 | 167 | 167 | 80,000 |
2001/08/16 | 166 | 169 | 166 | 169 | 149,000 |
2001/08/15 | 173 | 173 | 168 | 170 | 107,000 |
2001/08/14 | 167 | 171 | 165 | 171 | 151,000 |
2001/08/13 | 168 | 170 | 165 | 170 | 81,000 |
2001/08/10 | 171 | 171 | 169 | 170 | 71,000 |
2001/08/09 | 169 | 172 | 168 | 170 | 176,000 |
2001/08/08 | 171 | 174 | 168 | 170 | 208,000 |
2001/08/07 | 167 | 170 | 166 | 170 | 201,000 |
2001/08/06 | 169 | 170 | 166 | 170 | 144,000 |
2001/08/03 | 176 | 176 | 170 | 171 | 188,000 |
2001/08/02 | 170 | 176 | 169 | 176 | 224,000 |
2001/08/01 | 165 | 169 | 165 | 168 | 136,000 |
2001/07/31 | 162 | 164 | 161 | 164 | 141,000 |
2001/07/30 | 168 | 168 | 161 | 161 | 116,000 |
2001/07/27 | 169 | 169 | 165 | 165 | 89,000 |
2001/07/26 | 169 | 170 | 167 | 168 | 86,000 |
2001/07/25 | 165 | 172 | 162 | 169 | 249,000 |
2001/07/24 | 165 | 167 | 162 | 167 | 165,000 |
2001/07/23 | 169 | 169 | 163 | 165 | 258,000 |
2001/07/19 | 165 | 166 | 163 | 165 | 174,000 |
2001/07/18 | 166 | 170 | 165 | 165 | 221,000 |
2001/07/17 | 170 | 172 | 168 | 171 | 182,000 |
2001/07/16 | 171 | 171 | 167 | 167 | 135,000 |
2001/07/13 | 175 | 175 | 170 | 173 | 97,000 |
2001/07/12 | 166 | 171 | 166 | 170 | 163,000 |
2001/07/11 | 166 | 167 | 163 | 165 | 153,000 |
2001/07/10 | 168 | 170 | 164 | 168 | 388,000 |
2001/07/09 | 165 | 170 | 165 | 166 | 296,000 |
2001/07/06 | 175 | 176 | 170 | 174 | 281,000 |
2001/07/05 | 185 | 185 | 180 | 180 | 276,000 |
2001/07/04 | 187 | 188 | 183 | 185 | 83,000 |
2001/07/03 | 187 | 188 | 183 | 185 | 143,000 |
2001/07/02 | 190 | 190 | 185 | 186 | 160,000 |
2001/06/29 | 193 | 193 | 190 | 191 | 209,000 |
2001/06/28 | 191 | 191 | 187 | 190 | 149,000 |
2001/06/27 | 193 | 193 | 189 | 190 | 193,000 |
2001/06/26 | 187 | 188 | 185 | 188 | 157,000 |
2001/06/25 | 189 | 190 | 187 | 189 | 172,000 |
2001/06/22 | 185 | 189 | 185 | 189 | 175,000 |
2001/06/21 | 182 | 184 | 181 | 184 | 167,000 |
2001/06/20 | 185 | 186 | 181 | 181 | 147,000 |
2001/06/19 | 181 | 184 | 180 | 184 | 178,000 |
2001/06/18 | 181 | 184 | 180 | 182 | 214,000 |
2001/06/15 | 180 | 187 | 180 | 184 | 311,000 |
2001/06/14 | 190 | 194 | 187 | 194 | 321,000 |
2001/06/13 | 191 | 194 | 190 | 192 | 204,000 |
2001/06/12 | 195 | 196 | 191 | 191 | 230,000 |
2001/06/11 | 195 | 197 | 193 | 197 | 206,000 |
2001/06/08 | 195 | 197 | 191 | 195 | 600,000 |
2001/06/07 | 191 | 194 | 190 | 194 | 139,000 |
2001/06/06 | 194 | 194 | 189 | 191 | 168,000 |
2001/06/05 | 192 | 192 | 187 | 191 | 281,000 |
2001/06/04 | 190 | 195 | 185 | 190 | 267,000 |
2001/06/01 | 188 | 188 | 183 | 186 | 170,000 |
2001/05/31 | 183 | 188 | 183 | 188 | 277,000 |
2001/05/30 | 193 | 195 | 187 | 188 | 243,000 |
2001/05/29 | 198 | 198 | 194 | 196 | 193,000 |
2001/05/28 | 201 | 201 | 197 | 197 | 194,000 |
2001/05/25 | 204 | 204 | 200 | 202 | 241,000 |
2001/05/24 | 202 | 204 | 200 | 202 | 413,000 |
2001/05/23 | 200 | 203 | 197 | 201 | 632,000 |
2001/05/22 | 199 | 201 | 195 | 195 | 355,000 |
2001/05/21 | 200 | 200 | 196 | 197 | 247,000 |
2001/05/18 | 200 | 201 | 198 | 198 | 245,000 |
2001/05/17 | 198 | 200 | 195 | 198 | 265,000 |
2001/05/16 | 198 | 199 | 196 | 197 | 230,000 |
2001/05/15 | 198 | 199 | 197 | 198 | 262,000 |
2001/05/14 | 200 | 202 | 198 | 198 | 271,000 |
2001/05/11 | 202 | 204 | 200 | 202 | 302,000 |
2001/05/10 | 196 | 202 | 196 | 202 | 242,000 |
2001/05/09 | 200 | 202 | 196 | 198 | 579,000 |
2001/05/08 | 207 | 208 | 201 | 204 | 762,000 |
2001/05/07 | 212 | 214 | 208 | 209 | 482,000 |
2001/05/02 | 218 | 219 | 211 | 214 | 668,000 |
2001/05/01 | 221 | 222 | 215 | 218 | 805,000 |
2001/04/27 | 221 | 223 | 213 | 216 | 827,000 |
2001/04/26 | 222 | 223 | 218 | 220 | 1,269,000 |
2001/04/25 | 212 | 224 | 210 | 223 | 3,354,000 |
2001/04/24 | 210 | 212 | 209 | 212 | 624,000 |
2001/04/23 | 213 | 215 | 210 | 211 | 986,000 |
2001/04/20 | 208 | 213 | 208 | 213 | 1,732,000 |
2001/04/19 | 212 | 212 | 206 | 207 | 1,499,000 |
2001/04/18 | 204 | 212 | 204 | 207 | 4,189,000 |
2001/04/17 | 200 | 202 | 198 | 200 | 664,000 |
2001/04/16 | 200 | 200 | 196 | 198 | 420,000 |
2001/04/13 | 198 | 204 | 197 | 197 | 957,000 |
2001/04/12 | 199 | 199 | 195 | 195 | 545,000 |
2001/04/11 | 197 | 198 | 195 | 197 | 568,000 |
2001/04/10 | 198 | 199 | 192 | 193 | 534,000 |
2001/04/09 | 198 | 204 | 194 | 196 | 1,640,000 |
2001/04/06 | 199 | 202 | 192 | 193 | 1,251,000 |
2001/04/05 | 188 | 196 | 188 | 189 | 730,000 |
2001/04/04 | 188 | 188 | 183 | 185 | 404,000 |
2001/04/03 | 183 | 189 | 181 | 187 | 455,000 |
2001/04/02 | 181 | 185 | 180 | 180 | 299,000 |
2001/03/30 | 187 | 192 | 185 | 185 | 363,000 |
2001/03/29 | 189 | 190 | 182 | 185 | 478,000 |
2001/03/28 | 195 | 196 | 190 | 192 | 401,000 |
2001/03/27 | 197 | 198 | 188 | 190 | 550,000 |
2001/03/26 | 190 | 198 | 188 | 196 | 898,000 |
2001/03/23 | 187 | 189 | 185 | 186 | 489,000 |
2001/03/22 | 180 | 187 | 180 | 183 | 563,000 |
2001/03/21 | 175 | 183 | 170 | 180 | 488,000 |
2001/03/19 | 170 | 177 | 170 | 172 | 402,000 |
2001/03/16 | 172 | 178 | 170 | 170 | 392,000 |
2001/03/15 | 167 | 174 | 162 | 169 | 643,000 |
2001/03/14 | 177 | 185 | 169 | 170 | 698,000 |
2001/03/13 | 169 | 178 | 169 | 173 | 669,000 |
2001/03/12 | 190 | 195 | 182 | 183 | 772,000 |
2001/03/09 | 192 | 197 | 191 | 195 | 753,000 |
2001/03/08 | 195 | 200 | 194 | 195 | 522,000 |
2001/03/07 | 205 | 208 | 193 | 193 | 1,838,000 |
2001/03/06 | 195 | 201 | 193 | 199 | 1,408,000 |
2001/03/05 | 195 | 205 | 191 | 191 | 1,011,000 |
2001/03/02 | 189 | 205 | 188 | 195 | 2,279,000 |
2001/03/01 | 195 | 197 | 186 | 188 | 1,930,000 |
2001/02/28 | 206 | 221 | 193 | 197 | 7,483,000 |
2001/02/27 | 177 | 216 | 172 | 216 | 6,396,000 |
2001/02/26 | 160 | 169 | 159 | 167 | 1,224,000 |
2001/02/23 | 154 | 158 | 154 | 157 | 393,000 |
2001/02/22 | 156 | 157 | 154 | 155 | 375,000 |
2001/02/21 | 157 | 158 | 156 | 157 | 283,000 |
2001/02/20 | 159 | 159 | 157 | 157 | 345,000 |
2001/02/19 | 160 | 162 | 158 | 159 | 322,000 |
2001/02/16 | 161 | 164 | 159 | 160 | 738,000 |
2001/02/15 | 158 | 160 | 157 | 158 | 443,000 |
2001/02/14 | 160 | 161 | 158 | 158 | 361,000 |
2001/02/13 | 162 | 164 | 159 | 160 | 312,000 |
2001/02/09 | 157 | 160 | 157 | 158 | 301,000 |
2001/02/08 | 159 | 160 | 157 | 158 | 299,000 |
2001/02/07 | 159 | 162 | 159 | 159 | 169,000 |
2001/02/06 | 162 | 163 | 160 | 160 | 266,000 |
2001/02/05 | 162 | 165 | 162 | 162 | 324,000 |
2001/02/02 | 170 | 171 | 166 | 166 | 451,000 |
2001/02/01 | 176 | 179 | 167 | 172 | 841,000 |
2001/01/31 | 168 | 177 | 165 | 177 | 734,000 |
2001/01/30 | 160 | 167 | 160 | 166 | 552,000 |
2001/01/29 | 155 | 160 | 155 | 157 | 371,000 |
2001/01/26 | 155 | 159 | 155 | 156 | 486,000 |
2001/01/25 | 162 | 164 | 158 | 159 | 337,000 |
2001/01/24 | 168 | 168 | 163 | 163 | 535,000 |
2001/01/23 | 162 | 166 | 159 | 163 | 382,000 |
2001/01/22 | 175 | 175 | 162 | 163 | 851,000 |
2001/01/19 | 169 | 177 | 166 | 172 | 1,968,000 |
2001/01/18 | 156 | 164 | 151 | 164 | 1,494,000 |
2001/01/17 | 153 | 156 | 148 | 151 | 946,000 |
2001/01/16 | 147 | 156 | 146 | 156 | 743,000 |
2001/01/15 | 145 | 152 | 145 | 147 | 386,000 |
2001/01/12 | 140 | 144 | 140 | 143 | 498,000 |
2001/01/11 | 146 | 146 | 140 | 141 | 719,000 |
2001/01/10 | 146 | 154 | 144 | 144 | 845,000 |
2001/01/09 | 145 | 150 | 140 | 150 | 985,000 |
2001/01/05 | 155 | 157 | 149 | 149 | 705,000 |
2001/01/04 | 165 | 167 | 155 | 155 | 257,000 |