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 |
---|---|---|---|---|---|
2003/12/30 | 133 | 134 | 132 | 132 | 269,000 |
2003/12/29 | 129 | 133 | 128 | 131 | 614,000 |
2003/12/26 | 121 | 127 | 121 | 125 | 319,000 |
2003/12/25 | 120 | 122 | 118 | 121 | 572,000 |
2003/12/24 | 122 | 122 | 120 | 120 | 592,000 |
2003/12/22 | 123 | 123 | 119 | 122 | 749,000 |
2003/12/19 | 122 | 124 | 121 | 123 | 419,000 |
2003/12/18 | 122 | 124 | 121 | 121 | 359,000 |
2003/12/17 | 127 | 127 | 123 | 123 | 291,000 |
2003/12/16 | 127 | 127 | 125 | 127 | 254,000 |
2003/12/15 | 129 | 130 | 127 | 128 | 316,000 |
2003/12/12 | 128 | 129 | 125 | 127 | 534,000 |
2003/12/11 | 123 | 127 | 123 | 126 | 303,000 |
2003/12/10 | 130 | 130 | 125 | 125 | 366,000 |
2003/12/09 | 130 | 131 | 126 | 131 | 325,000 |
2003/12/08 | 132 | 132 | 128 | 130 | 340,000 |
2003/12/05 | 132 | 133 | 130 | 133 | 341,000 |
2003/12/04 | 130 | 131 | 129 | 130 | 267,000 |
2003/12/03 | 128 | 130 | 127 | 128 | 252,000 |
2003/12/02 | 130 | 132 | 128 | 128 | 464,000 |
2003/12/01 | 121 | 129 | 121 | 128 | 552,000 |
2003/11/28 | 130 | 133 | 126 | 129 | 612,000 |
2003/11/27 | 136 | 137 | 131 | 131 | 473,000 |
2003/11/26 | 129 | 135 | 129 | 134 | 476,000 |
2003/11/25 | 132 | 132 | 128 | 129 | 508,000 |
2003/11/21 | 123 | 127 | 121 | 127 | 568,000 |
2003/11/20 | 123 | 124 | 120 | 121 | 459,000 |
2003/11/19 | 123 | 123 | 118 | 119 | 576,000 |
2003/11/18 | 116 | 124 | 113 | 123 | 1,635,000 |
2003/11/17 | 130 | 132 | 120 | 120 | 1,300,000 |
2003/11/14 | 139 | 143 | 138 | 138 | 775,000 |
2003/11/13 | 140 | 144 | 137 | 138 | 340,000 |
2003/11/12 | 139 | 140 | 135 | 140 | 639,000 |
2003/11/11 | 140 | 142 | 133 | 139 | 1,584,000 |
2003/11/10 | 152 | 152 | 141 | 142 | 1,453,000 |
2003/11/07 | 155 | 158 | 150 | 153 | 1,123,000 |
2003/11/06 | 159 | 161 | 152 | 155 | 959,000 |
2003/11/05 | 164 | 164 | 158 | 158 | 988,000 |
2003/11/04 | 162 | 168 | 160 | 164 | 1,725,000 |
2003/10/31 | 162 | 162 | 157 | 159 | 673,000 |
2003/10/30 | 160 | 162 | 157 | 162 | 751,000 |
2003/10/29 | 158 | 161 | 156 | 158 | 1,190,000 |
2003/10/28 | 158 | 158 | 154 | 156 | 782,000 |
2003/10/27 | 148 | 156 | 147 | 155 | 608,000 |
2003/10/24 | 155 | 158 | 148 | 149 | 1,554,000 |
2003/10/23 | 154 | 159 | 152 | 153 | 2,250,000 |
2003/10/22 | 168 | 168 | 162 | 163 | 1,325,000 |
2003/10/21 | 180 | 180 | 167 | 170 | 4,128,000 |
2003/10/20 | 170 | 175 | 167 | 175 | 7,108,000 |
2003/10/17 | 163 | 168 | 160 | 165 | 5,695,000 |
2003/10/16 | 160 | 167 | 155 | 160 | 7,151,000 |
2003/10/15 | 140 | 166 | 138 | 164 | 13,166,000 |
2003/10/14 | 140 | 141 | 137 | 137 | 450,000 |
2003/10/10 | 143 | 143 | 137 | 137 | 1,646,000 |
2003/10/09 | 128 | 141 | 128 | 141 | 1,480,000 |
2003/10/08 | 135 | 135 | 130 | 130 | 347,000 |
2003/10/07 | 136 | 137 | 134 | 135 | 380,000 |
2003/10/06 | 136 | 137 | 134 | 136 | 755,000 |
2003/10/03 | 132 | 135 | 132 | 135 | 591,000 |
2003/10/02 | 134 | 134 | 130 | 132 | 454,000 |
2003/10/01 | 133 | 134 | 130 | 130 | 466,000 |
2003/09/30 | 127 | 134 | 127 | 134 | 578,000 |
2003/09/29 | 130 | 131 | 128 | 129 | 256,000 |
2003/09/26 | 123 | 130 | 123 | 130 | 455,000 |
2003/09/25 | 126 | 129 | 126 | 127 | 353,000 |
2003/09/24 | 137 | 137 | 128 | 131 | 527,000 |
2003/09/22 | 136 | 138 | 134 | 135 | 597,000 |
2003/09/19 | 137 | 139 | 135 | 136 | 709,000 |
2003/09/18 | 136 | 137 | 135 | 136 | 525,000 |
2003/09/17 | 138 | 138 | 135 | 135 | 893,000 |
2003/09/16 | 136 | 136 | 134 | 134 | 522,000 |
2003/09/12 | 138 | 138 | 136 | 136 | 535,000 |
2003/09/11 | 137 | 137 | 135 | 136 | 288,000 |
2003/09/10 | 137 | 139 | 136 | 137 | 424,000 |
2003/09/09 | 136 | 139 | 136 | 137 | 450,000 |
2003/09/08 | 133 | 138 | 133 | 136 | 739,000 |
2003/09/05 | 139 | 141 | 136 | 136 | 848,000 |
2003/09/04 | 143 | 143 | 138 | 138 | 1,466,000 |
2003/09/03 | 145 | 149 | 141 | 143 | 8,132,000 |
2003/09/02 | 136 | 138 | 134 | 137 | 2,046,000 |
2003/09/01 | 130 | 134 | 130 | 134 | 774,000 |
2003/08/29 | 130 | 132 | 129 | 129 | 414,000 |
2003/08/28 | 134 | 134 | 128 | 129 | 586,000 |
2003/08/27 | 131 | 135 | 131 | 134 | 1,007,000 |
2003/08/26 | 129 | 131 | 128 | 130 | 262,000 |
2003/08/25 | 130 | 131 | 129 | 129 | 308,000 |
2003/08/22 | 131 | 133 | 129 | 129 | 1,054,000 |
2003/08/21 | 131 | 132 | 129 | 131 | 649,000 |
2003/08/20 | 133 | 133 | 129 | 132 | 856,000 |
2003/08/19 | 134 | 136 | 131 | 134 | 1,999,000 |
2003/08/18 | 128 | 132 | 128 | 131 | 658,000 |
2003/08/15 | 130 | 130 | 126 | 127 | 407,000 |
2003/08/14 | 124 | 130 | 124 | 128 | 604,000 |
2003/08/13 | 121 | 125 | 121 | 125 | 582,000 |
2003/08/12 | 119 | 121 | 118 | 120 | 378,000 |
2003/08/11 | 120 | 122 | 118 | 119 | 279,000 |
2003/08/08 | 121 | 121 | 119 | 121 | 283,000 |
2003/08/07 | 122 | 122 | 120 | 120 | 352,000 |
2003/08/06 | 121 | 124 | 121 | 123 | 381,000 |
2003/08/05 | 126 | 127 | 123 | 124 | 446,000 |
2003/08/04 | 129 | 130 | 127 | 127 | 377,000 |
2003/08/01 | 131 | 132 | 129 | 130 | 292,000 |
2003/07/31 | 131 | 132 | 128 | 129 | 393,000 |
2003/07/30 | 133 | 135 | 130 | 132 | 639,000 |
2003/07/29 | 134 | 135 | 132 | 134 | 493,000 |
2003/07/28 | 132 | 135 | 131 | 132 | 507,000 |
2003/07/25 | 131 | 132 | 129 | 130 | 316,000 |
2003/07/24 | 135 | 135 | 127 | 132 | 697,000 |
2003/07/23 | 130 | 132 | 128 | 132 | 588,000 |
2003/07/22 | 128 | 131 | 126 | 128 | 776,000 |
2003/07/18 | 120 | 126 | 116 | 125 | 751,000 |
2003/07/17 | 132 | 132 | 125 | 127 | 1,153,000 |
2003/07/16 | 139 | 140 | 132 | 135 | 2,012,000 |
2003/07/15 | 138 | 145 | 134 | 137 | 8,663,000 |
2003/07/14 | 126 | 130 | 126 | 128 | 363,000 |
2003/07/11 | 129 | 129 | 126 | 127 | 727,000 |
2003/07/10 | 131 | 133 | 130 | 131 | 500,000 |
2003/07/09 | 132 | 134 | 130 | 132 | 509,000 |
2003/07/08 | 140 | 140 | 132 | 134 | 1,655,000 |
2003/07/07 | 133 | 139 | 131 | 137 | 1,611,000 |
2003/07/04 | 125 | 131 | 123 | 130 | 1,069,000 |
2003/07/03 | 137 | 138 | 125 | 127 | 1,573,000 |
2003/07/02 | 137 | 139 | 134 | 136 | 1,538,000 |
2003/07/01 | 138 | 138 | 135 | 135 | 1,150,000 |
2003/06/30 | 142 | 142 | 136 | 138 | 3,101,000 |
2003/06/27 | 135 | 141 | 133 | 139 | 8,534,000 |
2003/06/26 | 125 | 131 | 124 | 131 | 2,439,000 |
2003/06/25 | 124 | 125 | 122 | 124 | 458,000 |
2003/06/24 | 129 | 129 | 124 | 124 | 1,168,000 |
2003/06/23 | 124 | 130 | 124 | 129 | 1,240,000 |
2003/06/20 | 123 | 125 | 121 | 124 | 642,000 |
2003/06/19 | 125 | 126 | 121 | 123 | 700,000 |
2003/06/18 | 123 | 128 | 123 | 124 | 2,169,000 |
2003/06/17 | 121 | 123 | 120 | 122 | 1,798,000 |
2003/06/16 | 115 | 116 | 111 | 114 | 1,175,000 |
2003/06/13 | 120 | 122 | 117 | 118 | 1,529,000 |
2003/06/12 | 127 | 128 | 120 | 122 | 1,373,000 |
2003/06/11 | 130 | 132 | 124 | 124 | 2,635,000 |
2003/06/10 | 122 | 122 | 117 | 121 | 1,904,000 |
2003/06/09 | 114 | 123 | 113 | 122 | 3,928,000 |
2003/06/06 | 109 | 113 | 107 | 112 | 2,952,000 |
2003/06/05 | 106 | 107 | 104 | 107 | 1,820,000 |
2003/06/04 | 102 | 106 | 102 | 105 | 2,620,000 |
2003/06/03 | 100 | 101 | 99 | 101 | 853,000 |
2003/06/02 | 100 | 102 | 98 | 99 | 741,000 |
2003/05/30 | 97 | 99 | 96 | 99 | 771,000 |
2003/05/29 | 100 | 100 | 98 | 99 | 546,000 |
2003/05/28 | 101 | 101 | 99 | 100 | 499,000 |
2003/05/27 | 103 | 103 | 99 | 99 | 1,217,000 |
2003/05/26 | 101 | 103 | 100 | 102 | 2,096,000 |
2003/05/23 | 96 | 101 | 95 | 99 | 3,815,000 |
2003/05/22 | 96 | 97 | 95 | 96 | 1,269,000 |
2003/05/21 | 98 | 100 | 94 | 95 | 4,101,000 |
2003/05/20 | 94 | 96 | 93 | 96 | 1,936,000 |
2003/05/19 | 94 | 95 | 92 | 95 | 1,575,000 |
2003/05/16 | 93 | 97 | 91 | 96 | 2,711,000 |
2003/05/15 | 93 | 94 | 90 | 91 | 1,669,000 |
2003/05/14 | 90 | 93 | 89 | 92 | 1,351,000 |
2003/05/13 | 89 | 95 | 89 | 89 | 3,801,000 |
2003/05/12 | 89 | 89 | 87 | 87 | 653,000 |
2003/05/09 | 88 | 88 | 85 | 87 | 759,000 |
2003/05/08 | 86 | 88 | 85 | 87 | 667,000 |
2003/05/07 | 87 | 88 | 84 | 84 | 291,000 |
2003/05/06 | 87 | 88 | 86 | 86 | 410,000 |
2003/05/02 | 83 | 85 | 82 | 84 | 406,000 |
2003/05/01 | 83 | 85 | 81 | 82 | 519,000 |
2003/04/30 | 83 | 85 | 83 | 83 | 424,000 |
2003/04/28 | 83 | 84 | 82 | 83 | 315,000 |
2003/04/25 | 84 | 85 | 83 | 84 | 433,000 |
2003/04/24 | 89 | 89 | 84 | 85 | 639,000 |
2003/04/23 | 90 | 92 | 87 | 89 | 1,399,000 |
2003/04/22 | 92 | 93 | 87 | 87 | 1,411,000 |
2003/04/21 | 87 | 91 | 86 | 90 | 2,097,000 |
2003/04/18 | 84 | 84 | 83 | 84 | 411,000 |
2003/04/17 | 84 | 84 | 83 | 83 | 387,000 |
2003/04/16 | 85 | 86 | 84 | 84 | 464,000 |
2003/04/15 | 83 | 85 | 82 | 83 | 515,000 |
2003/04/14 | 84 | 85 | 82 | 83 | 713,000 |
2003/04/11 | 89 | 90 | 85 | 85 | 1,246,000 |
2003/04/10 | 89 | 92 | 87 | 88 | 1,801,000 |
2003/04/09 | 87 | 94 | 86 | 86 | 6,730,000 |
2003/04/08 | 84 | 85 | 83 | 85 | 1,090,000 |
2003/04/07 | 86 | 86 | 83 | 84 | 1,910,000 |
2003/04/04 | 82 | 85 | 81 | 84 | 2,568,000 |
2003/04/03 | 84 | 87 | 82 | 82 | 2,258,000 |
2003/04/02 | 83 | 84 | 80 | 84 | 3,459,000 |
2003/04/01 | 82 | 89 | 79 | 81 | 13,557,000 |
2003/03/31 | 77 | 79 | 74 | 74 | 3,007,000 |
2003/03/28 | 71 | 74 | 70 | 73 | 1,172,000 |
2003/03/27 | 68 | 72 | 68 | 71 | 791,000 |
2003/03/26 | 67 | 68 | 65 | 68 | 287,000 |
2003/03/25 | 67 | 67 | 64 | 65 | 422,000 |
2003/03/24 | 68 | 69 | 66 | 68 | 363,000 |
2003/03/20 | 67 | 67 | 64 | 66 | 196,000 |
2003/03/19 | 65 | 65 | 63 | 64 | 97,000 |
2003/03/18 | 64 | 67 | 64 | 65 | 366,000 |
2003/03/17 | 64 | 65 | 62 | 62 | 258,000 |
2003/03/14 | 67 | 67 | 65 | 65 | 673,000 |
2003/03/13 | 64 | 65 | 64 | 65 | 223,000 |
2003/03/12 | 63 | 66 | 63 | 63 | 294,000 |
2003/03/11 | 63 | 65 | 61 | 63 | 518,000 |
2003/03/10 | 66 | 67 | 64 | 64 | 423,000 |
2003/03/07 | 71 | 72 | 67 | 67 | 805,000 |
2003/03/06 | 69 | 75 | 69 | 71 | 2,166,000 |
2003/03/05 | 71 | 71 | 67 | 68 | 658,000 |
2003/03/04 | 69 | 72 | 67 | 72 | 1,255,000 |
2003/03/03 | 65 | 70 | 65 | 68 | 689,000 |
2003/02/28 | 65 | 67 | 65 | 65 | 289,000 |
2003/02/27 | 65 | 65 | 63 | 65 | 323,000 |
2003/02/26 | 63 | 68 | 63 | 66 | 659,000 |
2003/02/25 | 64 | 64 | 62 | 63 | 464,000 |
2003/02/24 | 67 | 67 | 64 | 65 | 593,000 |
2003/02/21 | 71 | 72 | 68 | 68 | 386,000 |
2003/02/20 | 72 | 73 | 71 | 72 | 527,000 |
2003/02/19 | 74 | 74 | 71 | 72 | 549,000 |
2003/02/18 | 76 | 76 | 72 | 73 | 830,000 |
2003/02/17 | 74 | 76 | 74 | 75 | 874,000 |
2003/02/14 | 71 | 73 | 71 | 73 | 607,000 |
2003/02/13 | 70 | 73 | 69 | 72 | 1,363,000 |
2003/02/12 | 67 | 70 | 67 | 70 | 434,000 |
2003/02/10 | 69 | 69 | 66 | 67 | 230,000 |
2003/02/07 | 68 | 68 | 64 | 68 | 522,000 |
2003/02/06 | 66 | 70 | 66 | 67 | 1,154,000 |
2003/02/05 | 63 | 65 | 62 | 65 | 360,000 |
2003/02/04 | 64 | 65 | 61 | 63 | 343,000 |
2003/02/03 | 59 | 65 | 58 | 63 | 619,000 |
2003/01/31 | 57 | 58 | 56 | 57 | 279,000 |
2003/01/30 | 59 | 60 | 58 | 59 | 293,000 |
2003/01/29 | 62 | 62 | 58 | 59 | 228,000 |
2003/01/28 | 62 | 63 | 61 | 62 | 305,000 |
2003/01/27 | 65 | 66 | 63 | 64 | 221,000 |
2003/01/24 | 67 | 67 | 64 | 67 | 232,000 |
2003/01/23 | 64 | 67 | 62 | 67 | 439,000 |
2003/01/22 | 66 | 67 | 64 | 64 | 580,000 |
2003/01/21 | 62 | 67 | 61 | 65 | 980,000 |
2003/01/20 | 62 | 63 | 61 | 63 | 397,000 |
2003/01/17 | 60 | 64 | 60 | 63 | 439,000 |
2003/01/16 | 61 | 62 | 59 | 61 | 362,000 |
2003/01/15 | 59 | 63 | 58 | 63 | 978,000 |
2003/01/14 | 56 | 58 | 55 | 58 | 334,000 |
2003/01/10 | 54 | 55 | 52 | 55 | 181,000 |
2003/01/09 | 53 | 54 | 52 | 54 | 125,000 |
2003/01/08 | 54 | 55 | 53 | 53 | 97,000 |
2003/01/07 | 59 | 60 | 55 | 56 | 200,000 |
2003/01/06 | 57 | 58 | 57 | 58 | 121,000 |