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 |
---|---|---|---|---|---|
2018/12/28 | 590 | 609 | 584 | 604 | 72,000 |
2018/12/27 | 570 | 597 | 564 | 596 | 144,200 |
2018/12/26 | 523 | 557 | 523 | 549 | 146,100 |
2018/12/25 | 510 | 534 | 510 | 523 | 193,300 |
2018/12/21 | 586 | 588 | 556 | 560 | 220,100 |
2018/12/20 | 623 | 627 | 590 | 590 | 149,800 |
2018/12/19 | 625 | 639 | 619 | 629 | 94,400 |
2018/12/18 | 621 | 630 | 618 | 625 | 117,600 |
2018/12/17 | 628 | 641 | 628 | 634 | 91,300 |
2018/12/14 | 641 | 641 | 632 | 632 | 111,700 |
2018/12/13 | 634 | 647 | 634 | 642 | 96,700 |
2018/12/12 | 626 | 642 | 625 | 634 | 80,500 |
2018/12/11 | 643 | 643 | 620 | 625 | 117,200 |
2018/12/10 | 655 | 655 | 637 | 637 | 73,000 |
2018/12/07 | 666 | 667 | 648 | 665 | 95,600 |
2018/12/06 | 664 | 667 | 652 | 665 | 125,000 |
2018/12/05 | 671 | 678 | 662 | 664 | 92,700 |
2018/12/04 | 692 | 698 | 682 | 683 | 138,000 |
2018/12/03 | 698 | 707 | 697 | 701 | 100,300 |
2018/11/30 | 695 | 702 | 691 | 697 | 72,900 |
2018/11/29 | 696 | 699 | 689 | 693 | 78,700 |
2018/11/28 | 688 | 691 | 682 | 690 | 69,000 |
2018/11/27 | 673 | 686 | 673 | 682 | 81,500 |
2018/11/26 | 656 | 670 | 655 | 668 | 60,100 |
2018/11/22 | 652 | 660 | 645 | 657 | 102,400 |
2018/11/21 | 653 | 655 | 644 | 652 | 105,700 |
2018/11/20 | 658 | 660 | 652 | 656 | 106,900 |
2018/11/19 | 669 | 680 | 668 | 668 | 62,000 |
2018/11/16 | 679 | 682 | 667 | 673 | 234,600 |
2018/11/15 | 675 | 678 | 669 | 677 | 75,200 |
2018/11/14 | 682 | 686 | 673 | 677 | 60,900 |
2018/11/13 | 678 | 688 | 665 | 682 | 181,800 |
2018/11/12 | 692 | 698 | 685 | 691 | 130,100 |
2018/11/09 | 682 | 696 | 680 | 694 | 107,500 |
2018/11/08 | 691 | 699 | 683 | 685 | 144,600 |
2018/11/07 | 683 | 695 | 675 | 678 | 138,700 |
2018/11/06 | 664 | 684 | 662 | 678 | 197,100 |
2018/11/05 | 682 | 686 | 658 | 658 | 371,600 |
2018/11/02 | 716 | 727 | 712 | 722 | 210,400 |
2018/11/01 | 703 | 714 | 698 | 711 | 157,800 |
2018/10/31 | 685 | 702 | 683 | 702 | 97,800 |
2018/10/30 | 661 | 685 | 657 | 681 | 252,000 |
2018/10/29 | 671 | 684 | 662 | 663 | 170,900 |
2018/10/26 | 680 | 680 | 656 | 669 | 272,400 |
2018/10/25 | 683 | 687 | 670 | 671 | 196,900 |
2018/10/24 | 707 | 716 | 702 | 708 | 106,700 |
2018/10/23 | 729 | 730 | 706 | 707 | 205,700 |
2018/10/22 | 732 | 741 | 725 | 738 | 93,900 |
2018/10/19 | 735 | 741 | 725 | 739 | 125,100 |
2018/10/18 | 747 | 752 | 737 | 738 | 120,900 |
2018/10/17 | 745 | 749 | 736 | 744 | 102,100 |
2018/10/16 | 726 | 737 | 722 | 731 | 149,800 |
2018/10/15 | 750 | 750 | 728 | 730 | 157,200 |
2018/10/12 | 750 | 752 | 741 | 749 | 135,900 |
2018/10/11 | 743 | 771 | 736 | 753 | 213,600 |
2018/10/10 | 788 | 798 | 773 | 782 | 117,200 |
2018/10/09 | 807 | 807 | 785 | 788 | 212,700 |
2018/10/05 | 811 | 826 | 807 | 812 | 196,800 |
2018/10/04 | 807 | 826 | 802 | 824 | 228,100 |
2018/10/03 | 802 | 810 | 799 | 803 | 168,400 |
2018/10/02 | 808 | 817 | 802 | 806 | 182,300 |
2018/10/01 | 802 | 808 | 790 | 805 | 117,800 |
2018/09/28 | 803 | 816 | 803 | 803 | 167,600 |
2018/09/27 | 813 | 816 | 800 | 802 | 148,600 |
2018/09/26 | 817 | 817 | 806 | 816 | 55,600 |
2018/09/25 | 807 | 817 | 798 | 817 | 137,200 |
2018/09/21 | 785 | 812 | 783 | 811 | 188,600 |
2018/09/20 | 780 | 788 | 773 | 784 | 79,500 |
2018/09/19 | 780 | 784 | 771 | 775 | 137,700 |
2018/09/18 | 753 | 777 | 750 | 773 | 96,300 |
2018/09/14 | 749 | 760 | 748 | 757 | 82,600 |
2018/09/13 | 737 | 751 | 737 | 743 | 82,200 |
2018/09/12 | 758 | 760 | 730 | 737 | 85,000 |
2018/09/11 | 765 | 767 | 754 | 760 | 141,400 |
2018/09/10 | 757 | 774 | 757 | 769 | 47,100 |
2018/09/07 | 763 | 766 | 753 | 764 | 145,300 |
2018/09/06 | 766 | 778 | 761 | 767 | 138,400 |
2018/09/05 | 767 | 775 | 761 | 770 | 85,700 |
2018/09/04 | 764 | 773 | 759 | 768 | 97,000 |
2018/09/03 | 795 | 795 | 759 | 766 | 125,000 |
2018/08/31 | 801 | 806 | 794 | 795 | 72,000 |
2018/08/30 | 820 | 822 | 802 | 809 | 262,300 |
2018/08/29 | 783 | 805 | 782 | 804 | 120,900 |
2018/08/28 | 786 | 798 | 781 | 783 | 174,300 |
2018/08/27 | 758 | 782 | 751 | 776 | 278,100 |
2018/08/24 | 750 | 757 | 744 | 745 | 109,200 |
2018/08/23 | 756 | 764 | 746 | 747 | 124,600 |
2018/08/22 | 727 | 753 | 727 | 753 | 96,300 |
2018/08/21 | 740 | 740 | 723 | 731 | 214,000 |
2018/08/20 | 759 | 759 | 740 | 740 | 226,700 |
2018/08/17 | 758 | 762 | 754 | 760 | 76,900 |
2018/08/16 | 752 | 760 | 740 | 754 | 95,500 |
2018/08/15 | 776 | 782 | 758 | 763 | 75,200 |
2018/08/14 | 748 | 790 | 748 | 781 | 147,700 |
2018/08/13 | 753 | 759 | 742 | 747 | 106,600 |
2018/08/10 | 787 | 787 | 769 | 771 | 116,500 |
2018/08/09 | 781 | 795 | 774 | 788 | 148,200 |
2018/08/08 | 793 | 800 | 764 | 773 | 197,800 |
2018/08/07 | 775 | 790 | 769 | 788 | 189,900 |
2018/08/06 | 774 | 801 | 774 | 790 | 158,900 |
2018/08/03 | 811 | 813 | 784 | 787 | 217,400 |
2018/08/02 | 830 | 832 | 814 | 816 | 351,200 |
2018/08/01 | 820 | 845 | 791 | 840 | 924,600 |
2018/07/31 | 732 | 738 | 721 | 730 | 129,300 |
2018/07/30 | 729 | 738 | 723 | 737 | 107,900 |
2018/07/27 | 727 | 736 | 727 | 728 | 138,500 |
2018/07/26 | 720 | 729 | 710 | 727 | 130,800 |
2018/07/25 | 682 | 722 | 680 | 721 | 181,300 |
2018/07/24 | 670 | 682 | 668 | 676 | 93,600 |
2018/07/23 | 670 | 677 | 667 | 670 | 64,300 |
2018/07/20 | 684 | 688 | 671 | 673 | 82,900 |
2018/07/19 | 691 | 693 | 682 | 683 | 93,500 |
2018/07/18 | 685 | 703 | 685 | 692 | 106,900 |
2018/07/17 | 668 | 684 | 664 | 677 | 68,400 |
2018/07/13 | 672 | 672 | 662 | 667 | 73,800 |
2018/07/12 | 667 | 672 | 662 | 666 | 87,000 |
2018/07/11 | 678 | 678 | 662 | 667 | 161,000 |
2018/07/10 | 685 | 695 | 678 | 681 | 165,500 |
2018/07/09 | 667 | 677 | 658 | 675 | 122,800 |
2018/07/06 | 650 | 668 | 648 | 665 | 170,900 |
2018/07/05 | 667 | 669 | 645 | 647 | 220,800 |
2018/07/04 | 674 | 692 | 668 | 669 | 193,900 |
2018/07/03 | 698 | 701 | 676 | 677 | 174,300 |
2018/07/02 | 719 | 728 | 695 | 697 | 140,100 |
2018/06/29 | 724 | 727 | 716 | 719 | 108,500 |
2018/06/28 | 710 | 720 | 706 | 720 | 101,200 |
2018/06/27 | 726 | 727 | 713 | 717 | 110,900 |
2018/06/26 | 709 | 728 | 707 | 725 | 107,900 |
2018/06/25 | 745 | 750 | 719 | 720 | 92,300 |
2018/06/22 | 746 | 754 | 739 | 745 | 139,500 |
2018/06/21 | 761 | 769 | 750 | 750 | 78,100 |
2018/06/20 | 771 | 775 | 737 | 760 | 216,600 |
2018/06/19 | 789 | 790 | 765 | 771 | 173,800 |
2018/06/18 | 815 | 815 | 790 | 791 | 89,900 |
2018/06/15 | 813 | 813 | 805 | 808 | 89,100 |
2018/06/14 | 812 | 816 | 810 | 810 | 59,200 |
2018/06/13 | 810 | 819 | 810 | 816 | 80,800 |
2018/06/12 | 822 | 822 | 809 | 811 | 93,400 |
2018/06/11 | 817 | 823 | 814 | 816 | 65,700 |
2018/06/08 | 820 | 828 | 815 | 817 | 114,100 |
2018/06/07 | 813 | 824 | 808 | 824 | 106,900 |
2018/06/06 | 806 | 812 | 796 | 806 | 91,400 |
2018/06/05 | 812 | 815 | 800 | 807 | 106,400 |
2018/06/04 | 804 | 817 | 797 | 810 | 90,900 |
2018/06/01 | 791 | 803 | 788 | 796 | 127,600 |
2018/05/31 | 814 | 815 | 794 | 794 | 110,900 |
2018/05/30 | 807 | 814 | 797 | 802 | 145,200 |
2018/05/29 | 826 | 826 | 806 | 819 | 118,700 |
2018/05/28 | 830 | 831 | 817 | 819 | 94,300 |
2018/05/25 | 843 | 844 | 828 | 832 | 174,400 |
2018/05/24 | 861 | 862 | 840 | 848 | 101,300 |
2018/05/23 | 875 | 875 | 858 | 861 | 97,100 |
2018/05/22 | 883 | 886 | 876 | 881 | 76,800 |
2018/05/21 | 880 | 884 | 873 | 883 | 75,100 |
2018/05/18 | 872 | 884 | 866 | 881 | 131,000 |
2018/05/17 | 856 | 872 | 852 | 872 | 202,400 |
2018/05/16 | 852 | 860 | 842 | 859 | 261,100 |
2018/05/15 | 833 | 851 | 833 | 851 | 243,000 |
2018/05/14 | 840 | 849 | 822 | 831 | 440,800 |
2018/05/11 | 915 | 917 | 905 | 915 | 113,600 |
2018/05/10 | 924 | 924 | 911 | 915 | 107,300 |
2018/05/09 | 927 | 927 | 916 | 922 | 119,600 |
2018/05/08 | 927 | 938 | 925 | 927 | 75,000 |
2018/05/07 | 931 | 931 | 918 | 929 | 82,000 |
2018/05/02 | 923 | 932 | 923 | 929 | 81,700 |
2018/05/01 | 942 | 942 | 923 | 926 | 109,500 |
2018/04/27 | 956 | 956 | 934 | 944 | 108,400 |
2018/04/26 | 952 | 960 | 950 | 955 | 46,800 |
2018/04/25 | 946 | 955 | 939 | 953 | 76,000 |
2018/04/24 | 945 | 956 | 945 | 952 | 65,900 |
2018/04/23 | 938 | 942 | 933 | 940 | 51,100 |
2018/04/20 | 949 | 950 | 937 | 937 | 66,600 |
2018/04/19 | 930 | 948 | 929 | 941 | 87,000 |
2018/04/18 | 913 | 930 | 913 | 926 | 68,300 |
2018/04/17 | 923 | 926 | 909 | 911 | 64,400 |
2018/04/16 | 935 | 940 | 919 | 925 | 74,600 |
2018/04/13 | 925 | 938 | 923 | 933 | 60,000 |
2018/04/12 | 936 | 938 | 921 | 923 | 92,000 |
2018/04/11 | 922 | 950 | 922 | 938 | 133,600 |
2018/04/10 | 920 | 929 | 905 | 926 | 95,100 |
2018/04/09 | 915 | 921 | 906 | 919 | 79,300 |
2018/04/06 | 921 | 932 | 913 | 915 | 89,700 |
2018/04/05 | 925 | 925 | 912 | 920 | 105,800 |
2018/04/04 | 930 | 931 | 917 | 921 | 76,700 |
2018/04/03 | 932 | 932 | 915 | 918 | 101,900 |
2018/04/02 | 952 | 953 | 941 | 941 | 62,400 |
2018/03/30 | 946 | 955 | 941 | 951 | 59,100 |
2018/03/29 | 949 | 949 | 920 | 933 | 80,300 |
2018/03/28 | 921 | 937 | 920 | 935 | 71,100 |
2018/03/27 | 927 | 945 | 924 | 941 | 134,600 |
2018/03/26 | 910 | 914 | 890 | 913 | 118,900 |
2018/03/23 | 949 | 949 | 916 | 919 | 184,900 |
2018/03/22 | 973 | 977 | 959 | 966 | 136,200 |
2018/03/20 | 955 | 979 | 954 | 974 | 86,500 |
2018/03/19 | 976 | 987 | 963 | 972 | 101,500 |
2018/03/16 | 981 | 992 | 975 | 981 | 99,400 |
2018/03/15 | 987 | 988 | 968 | 979 | 128,900 |
2018/03/14 | 981 | 996 | 979 | 993 | 73,900 |
2018/03/13 | 975 | 990 | 972 | 990 | 106,700 |
2018/03/12 | 984 | 990 | 972 | 978 | 102,500 |
2018/03/09 | 975 | 987 | 964 | 969 | 169,700 |
2018/03/08 | 994 | 996 | 962 | 965 | 159,000 |
2018/03/07 | 970 | 979 | 957 | 968 | 118,800 |
2018/03/06 | 984 | 993 | 975 | 978 | 155,100 |
2018/03/05 | 996 | 1,005 | 963 | 969 | 253,000 |
2018/03/02 | 985 | 1,008 | 985 | 1,000 | 163,000 |
2018/03/01 | 1,034 | 1,039 | 1,003 | 1,005 | 160,900 |
2018/02/28 | 1,036 | 1,062 | 1,036 | 1,045 | 229,500 |
2018/02/27 | 1,033 | 1,056 | 1,031 | 1,046 | 232,600 |
2018/02/26 | 1,041 | 1,059 | 1,029 | 1,033 | 220,100 |
2018/02/23 | 995 | 1,033 | 995 | 1,031 | 284,300 |
2018/02/22 | 998 | 998 | 973 | 990 | 249,300 |
2018/02/21 | 984 | 1,012 | 982 | 1,002 | 246,400 |
2018/02/20 | 959 | 982 | 954 | 982 | 198,300 |
2018/02/19 | 923 | 962 | 923 | 961 | 226,900 |
2018/02/16 | 886 | 911 | 882 | 910 | 229,100 |
2018/02/15 | 879 | 895 | 873 | 883 | 186,100 |
2018/02/14 | 906 | 913 | 860 | 867 | 294,400 |
2018/02/13 | 944 | 944 | 897 | 901 | 300,900 |
2018/02/09 | 914 | 925 | 897 | 913 | 485,100 |
2018/02/08 | 962 | 970 | 946 | 959 | 284,100 |
2018/02/07 | 1,010 | 1,025 | 960 | 960 | 575,800 |
2018/02/06 | 980 | 1,004 | 952 | 987 | 805,800 |
2018/02/05 | 1,095 | 1,095 | 1,047 | 1,050 | 1,968,800 |
2018/02/02 | 974 | 974 | 946 | 960 | 287,700 |
2018/02/01 | 938 | 954 | 932 | 954 | 174,100 |
2018/01/31 | 945 | 946 | 933 | 933 | 206,200 |
2018/01/30 | 968 | 970 | 945 | 950 | 158,500 |
2018/01/29 | 968 | 975 | 966 | 967 | 110,600 |
2018/01/26 | 965 | 974 | 965 | 967 | 122,500 |
2018/01/25 | 965 | 966 | 962 | 965 | 83,600 |
2018/01/24 | 967 | 971 | 963 | 966 | 62,000 |
2018/01/23 | 969 | 973 | 964 | 969 | 135,500 |
2018/01/22 | 962 | 968 | 956 | 964 | 84,700 |
2018/01/19 | 954 | 965 | 950 | 962 | 115,200 |
2018/01/18 | 979 | 979 | 952 | 952 | 171,100 |
2018/01/17 | 982 | 982 | 967 | 973 | 194,800 |
2018/01/16 | 985 | 989 | 981 | 985 | 104,800 |
2018/01/15 | 990 | 997 | 980 | 982 | 144,200 |
2018/01/12 | 985 | 989 | 980 | 983 | 120,300 |
2018/01/11 | 979 | 986 | 976 | 985 | 101,900 |
2018/01/10 | 981 | 987 | 978 | 983 | 162,400 |
2018/01/09 | 989 | 994 | 983 | 985 | 116,800 |
2018/01/05 | 980 | 988 | 977 | 985 | 98,000 |
2018/01/04 | 977 | 983 | 970 | 982 | 125,400 |