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 |
|---|---|---|---|---|---|
| 2006/12/29 | 158 | 162 | 158 | 160 | 1,071,000 |
| 2006/12/28 | 160 | 160 | 157 | 160 | 1,170,000 |
| 2006/12/27 | 160 | 161 | 158 | 159 | 3,115,000 |
| 2006/12/26 | 156 | 158 | 155 | 158 | 1,168,000 |
| 2006/12/25 | 157 | 158 | 156 | 156 | 785,000 |
| 2006/12/22 | 157 | 159 | 157 | 157 | 942,000 |
| 2006/12/21 | 160 | 160 | 157 | 158 | 1,408,000 |
| 2006/12/20 | 158 | 160 | 157 | 159 | 2,026,000 |
| 2006/12/19 | 160 | 160 | 157 | 157 | 1,186,000 |
| 2006/12/18 | 159 | 162 | 159 | 161 | 2,044,000 |
| 2006/12/15 | 159 | 160 | 158 | 158 | 2,115,000 |
| 2006/12/14 | 158 | 159 | 156 | 157 | 1,055,000 |
| 2006/12/13 | 158 | 159 | 156 | 157 | 1,317,000 |
| 2006/12/12 | 158 | 161 | 157 | 158 | 2,555,000 |
| 2006/12/11 | 158 | 158 | 157 | 158 | 800,000 |
| 2006/12/08 | 159 | 159 | 157 | 157 | 992,000 |
| 2006/12/07 | 157 | 159 | 156 | 157 | 1,082,000 |
| 2006/12/06 | 155 | 158 | 155 | 158 | 810,000 |
| 2006/12/05 | 158 | 159 | 155 | 155 | 1,139,000 |
| 2006/12/04 | 155 | 158 | 154 | 157 | 981,000 |
| 2006/12/01 | 158 | 158 | 155 | 157 | 829,000 |
| 2006/11/30 | 158 | 160 | 156 | 157 | 2,024,000 |
| 2006/11/29 | 154 | 158 | 153 | 158 | 1,509,000 |
| 2006/11/28 | 148 | 155 | 147 | 154 | 1,312,000 |
| 2006/11/27 | 148 | 152 | 147 | 151 | 1,784,000 |
| 2006/11/24 | 149 | 149 | 145 | 149 | 1,149,000 |
| 2006/11/22 | 144 | 151 | 143 | 149 | 1,762,000 |
| 2006/11/21 | 146 | 147 | 144 | 144 | 1,537,000 |
| 2006/11/20 | 154 | 154 | 145 | 145 | 2,245,000 |
| 2006/11/17 | 158 | 158 | 152 | 154 | 2,064,000 |
| 2006/11/16 | 158 | 159 | 157 | 157 | 814,000 |
| 2006/11/15 | 162 | 163 | 157 | 157 | 1,182,000 |
| 2006/11/14 | 158 | 162 | 157 | 161 | 1,805,000 |
| 2006/11/13 | 159 | 159 | 156 | 156 | 2,295,000 |
| 2006/11/10 | 160 | 162 | 158 | 161 | 2,480,000 |
| 2006/11/09 | 163 | 164 | 160 | 161 | 1,634,000 |
| 2006/11/08 | 166 | 168 | 161 | 162 | 3,017,000 |
| 2006/11/07 | 170 | 170 | 165 | 166 | 2,917,000 |
| 2006/11/06 | 169 | 170 | 167 | 169 | 2,164,000 |
| 2006/11/02 | 167 | 171 | 167 | 170 | 3,032,000 |
| 2006/11/01 | 172 | 173 | 166 | 168 | 6,426,000 |
| 2006/10/31 | 165 | 166 | 163 | 164 | 1,568,000 |
| 2006/10/30 | 166 | 166 | 164 | 165 | 1,789,000 |
| 2006/10/27 | 172 | 176 | 165 | 167 | 5,694,000 |
| 2006/10/26 | 166 | 169 | 166 | 169 | 2,606,000 |
| 2006/10/25 | 165 | 166 | 164 | 165 | 1,825,000 |
| 2006/10/24 | 166 | 168 | 164 | 164 | 2,328,000 |
| 2006/10/23 | 163 | 166 | 163 | 165 | 1,860,000 |
| 2006/10/20 | 165 | 165 | 163 | 163 | 1,045,000 |
| 2006/10/19 | 163 | 166 | 161 | 165 | 2,084,000 |
| 2006/10/18 | 161 | 163 | 160 | 163 | 497,000 |
| 2006/10/17 | 163 | 163 | 160 | 161 | 782,000 |
| 2006/10/16 | 163 | 165 | 162 | 163 | 1,245,000 |
| 2006/10/13 | 158 | 161 | 157 | 160 | 1,197,000 |
| 2006/10/12 | 154 | 157 | 152 | 155 | 1,235,000 |
| 2006/10/11 | 158 | 160 | 154 | 154 | 1,657,000 |
| 2006/10/10 | 162 | 164 | 161 | 161 | 694,000 |
| 2006/10/06 | 165 | 165 | 162 | 163 | 890,000 |
| 2006/10/05 | 165 | 166 | 163 | 165 | 1,060,000 |
| 2006/10/04 | 170 | 170 | 161 | 163 | 1,719,000 |
| 2006/10/03 | 168 | 170 | 166 | 168 | 1,841,000 |
| 2006/10/02 | 167 | 170 | 166 | 170 | 1,517,000 |
| 2006/09/29 | 169 | 169 | 165 | 166 | 951,000 |
| 2006/09/28 | 165 | 170 | 164 | 170 | 1,122,000 |
| 2006/09/27 | 162 | 166 | 162 | 164 | 2,531,000 |
| 2006/09/26 | 163 | 163 | 159 | 160 | 543,000 |
| 2006/09/25 | 162 | 164 | 158 | 161 | 830,000 |
| 2006/09/22 | 161 | 164 | 160 | 164 | 771,000 |
| 2006/09/21 | 163 | 163 | 161 | 163 | 543,000 |
| 2006/09/20 | 161 | 163 | 161 | 161 | 827,000 |
| 2006/09/19 | 160 | 165 | 160 | 163 | 917,000 |
| 2006/09/15 | 166 | 166 | 160 | 161 | 1,318,000 |
| 2006/09/14 | 163 | 167 | 163 | 167 | 1,183,000 |
| 2006/09/13 | 171 | 172 | 166 | 166 | 760,000 |
| 2006/09/12 | 172 | 173 | 166 | 168 | 1,886,000 |
| 2006/09/11 | 180 | 180 | 171 | 171 | 2,180,000 |
| 2006/09/08 | 176 | 180 | 176 | 179 | 1,169,000 |
| 2006/09/07 | 178 | 180 | 177 | 177 | 1,246,000 |
| 2006/09/06 | 181 | 186 | 179 | 179 | 3,637,000 |
| 2006/09/05 | 177 | 182 | 176 | 182 | 2,411,000 |
| 2006/09/04 | 177 | 180 | 176 | 177 | 1,803,000 |
| 2006/09/01 | 172 | 175 | 172 | 175 | 634,000 |
| 2006/08/31 | 172 | 175 | 171 | 174 | 1,083,000 |
| 2006/08/30 | 172 | 174 | 170 | 171 | 1,731,000 |
| 2006/08/29 | 173 | 175 | 172 | 174 | 963,000 |
| 2006/08/28 | 177 | 178 | 171 | 172 | 2,172,000 |
| 2006/08/25 | 178 | 181 | 176 | 177 | 1,440,000 |
| 2006/08/24 | 179 | 180 | 177 | 178 | 1,014,000 |
| 2006/08/23 | 183 | 184 | 179 | 181 | 1,558,000 |
| 2006/08/22 | 178 | 183 | 177 | 183 | 3,502,000 |
| 2006/08/21 | 176 | 178 | 175 | 177 | 1,922,000 |
| 2006/08/18 | 174 | 176 | 172 | 174 | 1,487,000 |
| 2006/08/17 | 178 | 178 | 174 | 175 | 1,518,000 |
| 2006/08/16 | 174 | 176 | 171 | 175 | 2,138,000 |
| 2006/08/15 | 176 | 178 | 172 | 173 | 3,672,000 |
| 2006/08/14 | 167 | 184 | 166 | 176 | 9,724,000 |
| 2006/08/11 | 167 | 170 | 167 | 168 | 1,865,000 |
| 2006/08/10 | 165 | 168 | 165 | 167 | 1,047,000 |
| 2006/08/09 | 162 | 168 | 162 | 168 | 1,974,000 |
| 2006/08/08 | 158 | 166 | 157 | 163 | 2,740,000 |
| 2006/08/07 | 159 | 160 | 156 | 156 | 1,740,000 |
| 2006/08/04 | 157 | 161 | 157 | 160 | 1,462,000 |
| 2006/08/03 | 159 | 161 | 156 | 157 | 1,310,000 |
| 2006/08/02 | 155 | 159 | 155 | 159 | 1,113,000 |
| 2006/08/01 | 157 | 160 | 155 | 156 | 1,210,000 |
| 2006/07/31 | 155 | 158 | 155 | 157 | 1,081,000 |
| 2006/07/28 | 150 | 154 | 149 | 153 | 788,000 |
| 2006/07/27 | 148 | 150 | 145 | 150 | 488,000 |
| 2006/07/26 | 152 | 152 | 148 | 149 | 529,000 |
| 2006/07/25 | 151 | 156 | 150 | 151 | 1,027,000 |
| 2006/07/24 | 146 | 148 | 144 | 146 | 721,000 |
| 2006/07/21 | 147 | 149 | 146 | 148 | 753,000 |
| 2006/07/20 | 146 | 151 | 146 | 151 | 1,621,000 |
| 2006/07/19 | 147 | 149 | 141 | 143 | 1,382,000 |
| 2006/07/18 | 151 | 152 | 141 | 142 | 1,350,000 |
| 2006/07/14 | 156 | 157 | 153 | 153 | 1,020,000 |
| 2006/07/13 | 158 | 161 | 157 | 160 | 1,066,000 |
| 2006/07/12 | 162 | 162 | 159 | 161 | 615,000 |
| 2006/07/11 | 164 | 165 | 160 | 163 | 608,000 |
| 2006/07/10 | 162 | 166 | 160 | 166 | 855,000 |
| 2006/07/07 | 169 | 169 | 165 | 165 | 667,000 |
| 2006/07/06 | 167 | 168 | 165 | 167 | 1,044,000 |
| 2006/07/05 | 168 | 170 | 167 | 169 | 806,000 |
| 2006/07/04 | 170 | 172 | 169 | 170 | 1,133,000 |
| 2006/07/03 | 164 | 169 | 164 | 168 | 1,027,000 |
| 2006/06/30 | 167 | 167 | 164 | 164 | 1,700,000 |
| 2006/06/29 | 164 | 165 | 162 | 164 | 1,458,000 |
| 2006/06/28 | 163 | 163 | 161 | 163 | 723,000 |
| 2006/06/27 | 164 | 165 | 163 | 164 | 1,312,000 |
| 2006/06/26 | 161 | 163 | 159 | 162 | 1,311,000 |
| 2006/06/23 | 157 | 161 | 156 | 161 | 1,113,000 |
| 2006/06/22 | 159 | 161 | 157 | 161 | 1,361,000 |
| 2006/06/21 | 157 | 158 | 154 | 154 | 1,056,000 |
| 2006/06/20 | 159 | 160 | 156 | 156 | 888,000 |
| 2006/06/19 | 160 | 161 | 158 | 159 | 1,409,000 |
| 2006/06/16 | 159 | 160 | 157 | 158 | 2,038,000 |
| 2006/06/15 | 152 | 154 | 149 | 152 | 1,261,000 |
| 2006/06/14 | 143 | 148 | 142 | 147 | 1,472,000 |
| 2006/06/13 | 150 | 153 | 143 | 145 | 2,562,000 |
| 2006/06/12 | 146 | 155 | 146 | 154 | 2,141,000 |
| 2006/06/09 | 147 | 151 | 143 | 148 | 3,463,000 |
| 2006/06/08 | 149 | 149 | 142 | 145 | 2,832,000 |
| 2006/06/07 | 160 | 164 | 151 | 154 | 1,467,000 |
| 2006/06/06 | 159 | 164 | 159 | 161 | 970,000 |
| 2006/06/05 | 165 | 167 | 161 | 164 | 808,000 |
| 2006/06/02 | 168 | 169 | 155 | 167 | 3,310,000 |
| 2006/06/01 | 170 | 172 | 165 | 168 | 1,587,000 |
| 2006/05/31 | 172 | 173 | 167 | 168 | 1,712,000 |
| 2006/05/30 | 178 | 180 | 176 | 177 | 859,000 |
| 2006/05/29 | 183 | 183 | 179 | 180 | 1,164,000 |
| 2006/05/26 | 180 | 181 | 179 | 181 | 958,000 |
| 2006/05/25 | 181 | 182 | 178 | 179 | 1,077,000 |
| 2006/05/24 | 180 | 182 | 176 | 180 | 1,496,000 |
| 2006/05/23 | 183 | 183 | 176 | 177 | 1,840,000 |
| 2006/05/22 | 191 | 193 | 184 | 184 | 1,392,000 |
| 2006/05/19 | 182 | 188 | 181 | 188 | 2,258,000 |
| 2006/05/18 | 181 | 185 | 179 | 181 | 1,758,000 |
| 2006/05/17 | 185 | 186 | 180 | 186 | 1,431,000 |
| 2006/05/16 | 189 | 189 | 181 | 181 | 1,333,000 |
| 2006/05/15 | 187 | 189 | 186 | 186 | 1,019,000 |
| 2006/05/12 | 190 | 191 | 188 | 189 | 1,626,000 |
| 2006/05/11 | 196 | 196 | 191 | 192 | 687,000 |
| 2006/05/10 | 196 | 198 | 193 | 193 | 1,545,000 |
| 2006/05/09 | 200 | 200 | 193 | 194 | 5,111,000 |
| 2006/05/08 | 202 | 203 | 199 | 200 | 2,530,000 |
| 2006/05/02 | 200 | 203 | 200 | 201 | 857,000 |
| 2006/05/01 | 203 | 204 | 200 | 201 | 1,196,000 |
| 2006/04/28 | 205 | 205 | 201 | 203 | 942,000 |
| 2006/04/27 | 206 | 209 | 204 | 205 | 1,419,000 |
| 2006/04/26 | 203 | 205 | 200 | 203 | 903,000 |
| 2006/04/25 | 202 | 204 | 200 | 203 | 810,000 |
| 2006/04/24 | 205 | 205 | 198 | 200 | 1,756,000 |
| 2006/04/21 | 209 | 210 | 204 | 206 | 1,341,000 |
| 2006/04/20 | 211 | 211 | 207 | 209 | 587,000 |
| 2006/04/19 | 215 | 216 | 210 | 210 | 1,386,000 |
| 2006/04/18 | 201 | 213 | 201 | 213 | 2,446,000 |
| 2006/04/17 | 209 | 209 | 203 | 203 | 2,150,000 |
| 2006/04/14 | 214 | 215 | 209 | 210 | 2,541,000 |
| 2006/04/13 | 219 | 219 | 214 | 214 | 3,184,000 |
| 2006/04/12 | 218 | 220 | 217 | 217 | 1,327,000 |
| 2006/04/11 | 222 | 224 | 217 | 219 | 3,485,000 |
| 2006/04/10 | 219 | 221 | 216 | 221 | 2,659,000 |
| 2006/04/07 | 217 | 223 | 216 | 219 | 3,672,000 |
| 2006/04/06 | 221 | 221 | 215 | 217 | 4,241,000 |
| 2006/04/05 | 220 | 232 | 217 | 220 | 26,564,000 |
| 2006/04/04 | 213 | 215 | 211 | 212 | 1,514,000 |
| 2006/04/03 | 210 | 216 | 210 | 215 | 3,066,000 |
| 2006/03/31 | 211 | 212 | 209 | 210 | 1,006,000 |
| 2006/03/30 | 214 | 214 | 209 | 210 | 1,467,000 |
| 2006/03/29 | 209 | 213 | 209 | 213 | 1,940,000 |
| 2006/03/28 | 206 | 210 | 204 | 210 | 956,000 |
| 2006/03/27 | 206 | 207 | 203 | 205 | 1,273,000 |
| 2006/03/24 | 208 | 209 | 205 | 206 | 1,132,000 |
| 2006/03/23 | 212 | 215 | 206 | 207 | 2,538,000 |
| 2006/03/22 | 207 | 212 | 205 | 210 | 2,531,000 |
| 2006/03/20 | 204 | 210 | 204 | 207 | 2,458,000 |
| 2006/03/17 | 207 | 211 | 201 | 206 | 4,929,000 |
| 2006/03/16 | 216 | 218 | 207 | 210 | 13,448,000 |
| 2006/03/15 | 198 | 219 | 198 | 219 | 37,153,000 |
| 2006/03/14 | 194 | 195 | 192 | 193 | 937,000 |
| 2006/03/13 | 195 | 196 | 193 | 194 | 993,000 |
| 2006/03/10 | 191 | 195 | 190 | 191 | 1,670,000 |
| 2006/03/09 | 188 | 194 | 187 | 193 | 1,226,000 |
| 2006/03/08 | 185 | 187 | 184 | 186 | 384,000 |
| 2006/03/07 | 187 | 189 | 184 | 186 | 522,000 |
| 2006/03/06 | 186 | 190 | 182 | 190 | 798,000 |
| 2006/03/03 | 190 | 192 | 187 | 189 | 1,117,000 |
| 2006/03/02 | 198 | 199 | 193 | 193 | 573,000 |
| 2006/03/01 | 196 | 198 | 195 | 195 | 1,332,000 |
| 2006/02/28 | 204 | 204 | 200 | 200 | 930,000 |
| 2006/02/27 | 203 | 205 | 201 | 205 | 1,063,000 |
| 2006/02/24 | 203 | 203 | 198 | 201 | 1,024,000 |
| 2006/02/23 | 197 | 204 | 196 | 203 | 1,483,000 |
| 2006/02/22 | 192 | 196 | 189 | 193 | 1,146,000 |
| 2006/02/21 | 180 | 195 | 179 | 192 | 2,000,000 |
| 2006/02/20 | 185 | 188 | 176 | 176 | 2,125,000 |
| 2006/02/17 | 201 | 202 | 192 | 192 | 1,868,000 |
| 2006/02/16 | 202 | 205 | 200 | 201 | 1,307,000 |
| 2006/02/15 | 209 | 212 | 202 | 203 | 2,274,000 |
| 2006/02/14 | 201 | 208 | 195 | 205 | 2,702,000 |
| 2006/02/13 | 215 | 216 | 199 | 199 | 2,819,000 |
| 2006/02/10 | 223 | 224 | 210 | 215 | 3,023,000 |
| 2006/02/09 | 227 | 227 | 222 | 224 | 1,845,000 |
| 2006/02/08 | 230 | 230 | 222 | 222 | 2,626,000 |
| 2006/02/07 | 231 | 233 | 228 | 230 | 4,225,000 |
| 2006/02/06 | 236 | 237 | 228 | 229 | 8,312,000 |
| 2006/02/03 | 217 | 228 | 216 | 227 | 6,431,000 |
| 2006/02/02 | 216 | 226 | 216 | 220 | 12,766,000 |
| 2006/02/01 | 211 | 213 | 210 | 211 | 2,899,000 |
| 2006/01/31 | 207 | 212 | 207 | 211 | 3,267,000 |
| 2006/01/30 | 210 | 211 | 208 | 208 | 3,585,000 |
| 2006/01/27 | 204 | 208 | 202 | 208 | 3,258,000 |
| 2006/01/26 | 205 | 206 | 200 | 202 | 3,011,000 |
| 2006/01/25 | 202 | 207 | 197 | 203 | 5,671,000 |
| 2006/01/24 | 195 | 202 | 194 | 200 | 3,720,000 |
| 2006/01/23 | 193 | 199 | 192 | 192 | 2,256,000 |
| 2006/01/20 | 210 | 211 | 200 | 201 | 2,026,000 |
| 2006/01/19 | 190 | 207 | 190 | 206 | 2,458,000 |
| 2006/01/18 | 207 | 212 | 186 | 193 | 4,457,000 |
| 2006/01/17 | 218 | 220 | 210 | 210 | 3,365,000 |
| 2006/01/16 | 220 | 222 | 219 | 221 | 1,350,000 |
| 2006/01/13 | 220 | 223 | 219 | 221 | 3,705,000 |
| 2006/01/12 | 221 | 223 | 219 | 221 | 2,329,000 |
| 2006/01/11 | 223 | 224 | 218 | 221 | 2,101,000 |
| 2006/01/10 | 224 | 226 | 221 | 223 | 2,771,000 |
| 2006/01/06 | 223 | 223 | 220 | 222 | 3,436,000 |
| 2006/01/05 | 222 | 227 | 220 | 224 | 5,196,000 |
| 2006/01/04 | 221 | 222 | 219 | 220 | 831,000 |