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 |
|---|---|---|---|---|---|
| 2009/12/30 | 81 | 82 | 80 | 80 | 486,000 |
| 2009/12/29 | 83 | 83 | 81 | 81 | 473,000 |
| 2009/12/28 | 80 | 83 | 79 | 82 | 940,000 |
| 2009/12/25 | 81 | 81 | 79 | 79 | 364,000 |
| 2009/12/24 | 80 | 81 | 79 | 80 | 1,239,000 |
| 2009/12/22 | 79 | 80 | 77 | 78 | 998,000 |
| 2009/12/21 | 80 | 80 | 79 | 79 | 471,000 |
| 2009/12/18 | 79 | 80 | 78 | 80 | 869,000 |
| 2009/12/17 | 82 | 84 | 79 | 81 | 1,081,000 |
| 2009/12/16 | 82 | 83 | 81 | 82 | 337,000 |
| 2009/12/15 | 82 | 83 | 81 | 83 | 470,000 |
| 2009/12/14 | 83 | 84 | 82 | 82 | 357,000 |
| 2009/12/11 | 82 | 83 | 81 | 83 | 1,171,000 |
| 2009/12/10 | 80 | 83 | 80 | 82 | 1,178,000 |
| 2009/12/09 | 82 | 83 | 80 | 81 | 1,164,000 |
| 2009/12/08 | 84 | 87 | 84 | 85 | 909,000 |
| 2009/12/07 | 88 | 89 | 86 | 87 | 826,000 |
| 2009/12/04 | 85 | 87 | 84 | 85 | 1,858,000 |
| 2009/12/03 | 77 | 85 | 77 | 85 | 2,899,000 |
| 2009/12/02 | 72 | 78 | 71 | 77 | 1,525,000 |
| 2009/12/01 | 69 | 75 | 69 | 75 | 1,389,000 |
| 2009/11/30 | 69 | 71 | 69 | 70 | 719,000 |
| 2009/11/27 | 69 | 70 | 67 | 68 | 709,000 |
| 2009/11/26 | 71 | 72 | 70 | 72 | 678,000 |
| 2009/11/25 | 73 | 74 | 70 | 72 | 682,000 |
| 2009/11/24 | 75 | 75 | 73 | 73 | 475,000 |
| 2009/11/20 | 68 | 74 | 68 | 74 | 933,000 |
| 2009/11/19 | 69 | 71 | 68 | 71 | 717,000 |
| 2009/11/18 | 73 | 75 | 67 | 69 | 1,859,000 |
| 2009/11/17 | 78 | 79 | 73 | 73 | 825,000 |
| 2009/11/16 | 80 | 83 | 77 | 78 | 921,000 |
| 2009/11/13 | 76 | 83 | 76 | 82 | 1,726,000 |
| 2009/11/12 | 79 | 79 | 76 | 76 | 1,248,000 |
| 2009/11/11 | 82 | 82 | 78 | 80 | 1,313,000 |
| 2009/11/10 | 84 | 84 | 82 | 82 | 968,000 |
| 2009/11/09 | 84 | 85 | 83 | 84 | 356,000 |
| 2009/11/06 | 85 | 85 | 84 | 84 | 300,000 |
| 2009/11/05 | 85 | 86 | 83 | 83 | 515,000 |
| 2009/11/04 | 86 | 87 | 85 | 85 | 648,000 |
| 2009/11/02 | 84 | 85 | 82 | 85 | 1,278,000 |
| 2009/10/30 | 89 | 90 | 86 | 87 | 855,000 |
| 2009/10/29 | 86 | 88 | 85 | 87 | 1,028,000 |
| 2009/10/28 | 93 | 94 | 88 | 88 | 1,393,000 |
| 2009/10/27 | 94 | 94 | 91 | 93 | 769,000 |
| 2009/10/26 | 93 | 94 | 91 | 94 | 833,000 |
| 2009/10/23 | 90 | 93 | 90 | 92 | 925,000 |
| 2009/10/22 | 90 | 90 | 89 | 90 | 369,000 |
| 2009/10/21 | 89 | 91 | 89 | 90 | 550,000 |
| 2009/10/20 | 91 | 92 | 90 | 90 | 758,000 |
| 2009/10/19 | 88 | 90 | 87 | 90 | 1,379,000 |
| 2009/10/16 | 94 | 94 | 91 | 91 | 632,000 |
| 2009/10/15 | 94 | 94 | 92 | 94 | 673,000 |
| 2009/10/14 | 95 | 95 | 91 | 92 | 975,000 |
| 2009/10/13 | 96 | 98 | 95 | 96 | 993,000 |
| 2009/10/09 | 94 | 95 | 93 | 95 | 688,000 |
| 2009/10/08 | 95 | 96 | 93 | 93 | 1,072,000 |
| 2009/10/07 | 89 | 95 | 87 | 95 | 1,824,000 |
| 2009/10/06 | 84 | 88 | 84 | 88 | 1,137,000 |
| 2009/10/05 | 86 | 87 | 82 | 84 | 1,600,000 |
| 2009/10/02 | 87 | 87 | 85 | 86 | 2,565,000 |
| 2009/10/01 | 93 | 94 | 90 | 91 | 1,427,000 |
| 2009/09/30 | 95 | 95 | 93 | 94 | 558,000 |
| 2009/09/29 | 95 | 95 | 94 | 95 | 764,000 |
| 2009/09/28 | 97 | 97 | 90 | 93 | 2,597,000 |
| 2009/09/25 | 102 | 102 | 99 | 99 | 974,000 |
| 2009/09/24 | 104 | 104 | 101 | 102 | 914,000 |
| 2009/09/18 | 105 | 105 | 102 | 104 | 1,480,000 |
| 2009/09/17 | 109 | 109 | 103 | 106 | 3,076,000 |
| 2009/09/16 | 100 | 108 | 99 | 107 | 5,049,000 |
| 2009/09/15 | 99 | 101 | 98 | 100 | 1,216,000 |
| 2009/09/14 | 102 | 102 | 98 | 99 | 1,176,000 |
| 2009/09/11 | 105 | 106 | 101 | 103 | 1,686,000 |
| 2009/09/10 | 102 | 106 | 102 | 106 | 1,833,000 |
| 2009/09/09 | 103 | 104 | 100 | 102 | 816,000 |
| 2009/09/08 | 103 | 104 | 102 | 104 | 1,231,000 |
| 2009/09/07 | 101 | 102 | 98 | 102 | 1,209,000 |
| 2009/09/04 | 101 | 102 | 98 | 99 | 2,296,000 |
| 2009/09/03 | 104 | 104 | 101 | 101 | 2,714,000 |
| 2009/09/02 | 106 | 106 | 105 | 105 | 1,214,000 |
| 2009/09/01 | 107 | 110 | 106 | 108 | 1,769,000 |
| 2009/08/31 | 110 | 112 | 108 | 108 | 2,027,000 |
| 2009/08/28 | 110 | 111 | 109 | 110 | 1,231,000 |
| 2009/08/27 | 111 | 112 | 109 | 110 | 2,018,000 |
| 2009/08/26 | 111 | 113 | 110 | 113 | 1,821,000 |
| 2009/08/25 | 111 | 112 | 109 | 111 | 1,004,000 |
| 2009/08/24 | 111 | 112 | 110 | 111 | 881,000 |
| 2009/08/21 | 112 | 112 | 108 | 110 | 1,251,000 |
| 2009/08/20 | 110 | 112 | 109 | 112 | 1,067,000 |
| 2009/08/19 | 112 | 113 | 109 | 110 | 1,390,000 |
| 2009/08/18 | 108 | 112 | 108 | 112 | 1,425,000 |
| 2009/08/17 | 113 | 114 | 111 | 111 | 1,565,000 |
| 2009/08/14 | 112 | 115 | 112 | 115 | 1,562,000 |
| 2009/08/13 | 114 | 115 | 111 | 112 | 3,666,000 |
| 2009/08/12 | 117 | 117 | 114 | 115 | 1,716,000 |
| 2009/08/11 | 116 | 119 | 115 | 118 | 2,478,000 |
| 2009/08/10 | 115 | 119 | 115 | 117 | 2,746,000 |
| 2009/08/07 | 114 | 116 | 112 | 113 | 859,000 |
| 2009/08/06 | 113 | 116 | 112 | 115 | 1,430,000 |
| 2009/08/05 | 118 | 118 | 110 | 112 | 1,853,000 |
| 2009/08/04 | 119 | 121 | 115 | 117 | 6,575,000 |
| 2009/08/03 | 113 | 116 | 111 | 115 | 3,308,000 |
| 2009/07/31 | 114 | 114 | 111 | 111 | 1,583,000 |
| 2009/07/30 | 114 | 115 | 109 | 112 | 3,251,000 |
| 2009/07/29 | 114 | 116 | 112 | 115 | 2,323,000 |
| 2009/07/28 | 117 | 118 | 113 | 116 | 2,898,000 |
| 2009/07/27 | 118 | 121 | 116 | 118 | 3,928,000 |
| 2009/07/24 | 123 | 124 | 115 | 116 | 6,553,000 |
| 2009/07/23 | 109 | 119 | 109 | 118 | 8,955,000 |
| 2009/07/22 | 109 | 110 | 107 | 109 | 1,552,000 |
| 2009/07/21 | 107 | 110 | 105 | 109 | 2,942,000 |
| 2009/07/17 | 105 | 105 | 101 | 105 | 1,271,000 |
| 2009/07/16 | 109 | 110 | 103 | 104 | 2,703,000 |
| 2009/07/15 | 105 | 107 | 103 | 104 | 2,491,000 |
| 2009/07/14 | 101 | 105 | 100 | 103 | 3,423,000 |
| 2009/07/13 | 107 | 109 | 96 | 96 | 4,546,000 |
| 2009/07/10 | 113 | 116 | 105 | 109 | 6,706,000 |
| 2009/07/09 | 108 | 119 | 108 | 115 | 4,980,000 |
| 2009/07/08 | 112 | 112 | 107 | 110 | 6,755,000 |
| 2009/07/07 | 127 | 127 | 114 | 115 | 9,502,000 |
| 2009/07/06 | 130 | 130 | 126 | 128 | 3,663,000 |
| 2009/07/03 | 124 | 131 | 123 | 130 | 6,519,000 |
| 2009/07/02 | 129 | 133 | 125 | 128 | 16,241,000 |
| 2009/07/01 | 115 | 128 | 115 | 127 | 16,785,000 |
| 2009/06/30 | 114 | 115 | 112 | 115 | 4,556,000 |
| 2009/06/29 | 112 | 117 | 111 | 111 | 10,672,000 |
| 2009/06/26 | 111 | 112 | 108 | 109 | 7,569,000 |
| 2009/06/25 | 111 | 111 | 107 | 109 | 4,152,000 |
| 2009/06/24 | 105 | 111 | 102 | 110 | 7,023,000 |
| 2009/06/23 | 101 | 105 | 101 | 104 | 1,580,000 |
| 2009/06/22 | 106 | 107 | 101 | 105 | 2,808,000 |
| 2009/06/19 | 110 | 111 | 102 | 105 | 4,125,000 |
| 2009/06/18 | 108 | 113 | 106 | 109 | 5,471,000 |
| 2009/06/17 | 100 | 109 | 100 | 108 | 4,908,000 |
| 2009/06/16 | 104 | 107 | 101 | 102 | 4,577,000 |
| 2009/06/15 | 101 | 108 | 101 | 108 | 5,308,000 |
| 2009/06/12 | 99 | 105 | 98 | 100 | 7,384,000 |
| 2009/06/11 | 98 | 99 | 96 | 99 | 4,399,000 |
| 2009/06/10 | 99 | 100 | 96 | 96 | 9,026,000 |
| 2009/06/09 | 92 | 93 | 90 | 91 | 3,128,000 |
| 2009/06/08 | 88 | 94 | 87 | 93 | 7,105,000 |
| 2009/06/05 | 87 | 88 | 85 | 86 | 5,014,000 |
| 2009/06/04 | 83 | 87 | 82 | 87 | 5,036,000 |
| 2009/06/03 | 83 | 84 | 81 | 84 | 1,576,000 |
| 2009/06/02 | 86 | 86 | 82 | 83 | 4,162,000 |
| 2009/06/01 | 82 | 86 | 82 | 85 | 6,649,000 |
| 2009/05/29 | 81 | 82 | 79 | 81 | 1,991,000 |
| 2009/05/28 | 80 | 81 | 79 | 80 | 831,000 |
| 2009/05/27 | 82 | 83 | 80 | 81 | 1,400,000 |
| 2009/05/26 | 79 | 82 | 78 | 82 | 2,726,000 |
| 2009/05/25 | 81 | 81 | 79 | 79 | 779,000 |
| 2009/05/22 | 79 | 80 | 78 | 79 | 1,156,000 |
| 2009/05/21 | 81 | 81 | 80 | 80 | 851,000 |
| 2009/05/20 | 80 | 82 | 79 | 82 | 3,019,000 |
| 2009/05/19 | 82 | 83 | 79 | 81 | 2,915,000 |
| 2009/05/18 | 78 | 83 | 77 | 79 | 9,733,000 |
| 2009/05/15 | 80 | 81 | 76 | 76 | 9,945,000 |
| 2009/05/14 | 73 | 74 | 72 | 72 | 1,083,000 |
| 2009/05/13 | 78 | 78 | 75 | 75 | 1,437,000 |
| 2009/05/12 | 76 | 80 | 75 | 77 | 3,993,000 |
| 2009/05/11 | 76 | 78 | 74 | 78 | 3,554,000 |
| 2009/05/08 | 73 | 75 | 72 | 74 | 1,327,000 |
| 2009/05/07 | 73 | 76 | 71 | 73 | 3,620,000 |
| 2009/05/01 | 68 | 70 | 68 | 69 | 751,000 |
| 2009/04/30 | 69 | 70 | 69 | 69 | 810,000 |
| 2009/04/28 | 71 | 72 | 68 | 68 | 1,382,000 |
| 2009/04/27 | 74 | 75 | 72 | 72 | 1,009,000 |
| 2009/04/24 | 73 | 75 | 72 | 74 | 1,233,000 |
| 2009/04/23 | 72 | 74 | 71 | 73 | 1,034,000 |
| 2009/04/22 | 75 | 75 | 71 | 73 | 1,626,000 |
| 2009/04/21 | 74 | 75 | 72 | 74 | 1,371,000 |
| 2009/04/20 | 77 | 78 | 75 | 76 | 1,377,000 |
| 2009/04/17 | 79 | 79 | 76 | 76 | 1,626,000 |
| 2009/04/16 | 79 | 81 | 75 | 76 | 2,920,000 |
| 2009/04/15 | 75 | 80 | 74 | 79 | 3,836,000 |
| 2009/04/14 | 78 | 79 | 75 | 76 | 2,222,000 |
| 2009/04/13 | 73 | 80 | 72 | 78 | 6,489,000 |
| 2009/04/10 | 75 | 75 | 71 | 72 | 1,937,000 |
| 2009/04/09 | 72 | 75 | 72 | 74 | 5,130,000 |
| 2009/04/08 | 72 | 73 | 70 | 70 | 2,591,000 |
| 2009/04/07 | 68 | 75 | 68 | 75 | 6,602,000 |
| 2009/04/06 | 68 | 70 | 67 | 67 | 1,855,000 |
| 2009/04/03 | 69 | 72 | 67 | 68 | 2,844,000 |
| 2009/04/02 | 66 | 70 | 65 | 69 | 3,250,000 |
| 2009/04/01 | 60 | 66 | 59 | 66 | 2,508,000 |
| 2009/03/31 | 60 | 62 | 59 | 61 | 1,517,000 |
| 2009/03/30 | 66 | 67 | 60 | 61 | 2,632,000 |
| 2009/03/27 | 68 | 69 | 65 | 66 | 2,548,000 |
| 2009/03/26 | 67 | 68 | 64 | 68 | 1,675,000 |
| 2009/03/25 | 68 | 70 | 65 | 67 | 6,071,000 |
| 2009/03/24 | 61 | 75 | 61 | 72 | 17,638,000 |
| 2009/03/23 | 59 | 60 | 58 | 60 | 757,000 |
| 2009/03/19 | 59 | 59 | 58 | 58 | 465,000 |
| 2009/03/18 | 60 | 61 | 58 | 58 | 779,000 |
| 2009/03/17 | 58 | 61 | 57 | 58 | 1,870,000 |
| 2009/03/16 | 57 | 57 | 56 | 57 | 569,000 |
| 2009/03/13 | 55 | 56 | 54 | 56 | 568,000 |
| 2009/03/12 | 55 | 56 | 53 | 54 | 652,000 |
| 2009/03/11 | 56 | 57 | 55 | 55 | 813,000 |
| 2009/03/10 | 54 | 56 | 54 | 56 | 392,000 |
| 2009/03/09 | 55 | 56 | 54 | 54 | 371,000 |
| 2009/03/06 | 56 | 57 | 54 | 55 | 1,100,000 |
| 2009/03/05 | 57 | 58 | 56 | 56 | 1,020,000 |
| 2009/03/04 | 56 | 56 | 54 | 56 | 624,000 |
| 2009/03/03 | 56 | 57 | 56 | 56 | 700,000 |
| 2009/03/02 | 57 | 58 | 56 | 58 | 590,000 |
| 2009/02/27 | 57 | 58 | 56 | 58 | 883,000 |
| 2009/02/26 | 54 | 58 | 54 | 56 | 1,568,000 |
| 2009/02/25 | 54 | 55 | 53 | 54 | 1,080,000 |
| 2009/02/24 | 52 | 53 | 50 | 52 | 1,895,000 |
| 2009/02/23 | 55 | 55 | 53 | 53 | 1,128,000 |
| 2009/02/20 | 54 | 55 | 53 | 55 | 1,624,000 |
| 2009/02/19 | 58 | 59 | 52 | 53 | 5,350,000 |
| 2009/02/18 | 55 | 64 | 54 | 61 | 5,408,000 |
| 2009/02/17 | 58 | 59 | 55 | 55 | 1,422,000 |
| 2009/02/16 | 60 | 61 | 57 | 57 | 2,194,000 |
| 2009/02/13 | 63 | 64 | 62 | 62 | 889,000 |
| 2009/02/12 | 65 | 66 | 64 | 64 | 995,000 |
| 2009/02/10 | 65 | 67 | 65 | 66 | 1,007,000 |
| 2009/02/09 | 67 | 67 | 64 | 64 | 1,088,000 |
| 2009/02/06 | 67 | 67 | 65 | 66 | 964,000 |
| 2009/02/05 | 65 | 68 | 64 | 65 | 1,026,000 |
| 2009/02/04 | 64 | 66 | 64 | 65 | 727,000 |
| 2009/02/03 | 66 | 67 | 64 | 64 | 950,000 |
| 2009/02/02 | 67 | 67 | 65 | 65 | 779,000 |
| 2009/01/30 | 69 | 70 | 66 | 67 | 2,098,000 |
| 2009/01/29 | 73 | 73 | 69 | 70 | 1,267,000 |
| 2009/01/28 | 71 | 73 | 70 | 71 | 1,016,000 |
| 2009/01/27 | 68 | 72 | 68 | 72 | 1,182,000 |
| 2009/01/26 | 68 | 69 | 67 | 68 | 1,254,000 |
| 2009/01/23 | 71 | 71 | 68 | 69 | 1,203,000 |
| 2009/01/22 | 72 | 72 | 69 | 72 | 1,186,000 |
| 2009/01/21 | 70 | 71 | 69 | 70 | 1,683,000 |
| 2009/01/20 | 75 | 76 | 71 | 72 | 2,965,000 |
| 2009/01/19 | 78 | 78 | 73 | 74 | 1,405,000 |
| 2009/01/16 | 76 | 77 | 74 | 76 | 2,392,000 |
| 2009/01/15 | 72 | 75 | 71 | 75 | 2,409,000 |
| 2009/01/14 | 75 | 78 | 71 | 76 | 3,058,000 |
| 2009/01/13 | 73 | 75 | 70 | 73 | 3,108,000 |
| 2009/01/09 | 79 | 79 | 73 | 74 | 4,282,000 |
| 2009/01/08 | 77 | 81 | 76 | 78 | 6,019,000 |
| 2009/01/07 | 86 | 87 | 77 | 79 | 14,682,000 |
| 2009/01/06 | 72 | 85 | 70 | 84 | 28,927,000 |
| 2009/01/05 | 63 | 68 | 62 | 68 | 5,214,000 |