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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,763 | 1,831 | 1,751 | 1,791 | 207,700 |
| 2022/12/29 | 1,727 | 1,750 | 1,707 | 1,749 | 93,900 |
| 2022/12/28 | 1,735 | 1,735 | 1,713 | 1,731 | 64,200 |
| 2022/12/27 | 1,740 | 1,745 | 1,719 | 1,741 | 87,200 |
| 2022/12/26 | 1,730 | 1,740 | 1,709 | 1,730 | 70,100 |
| 2022/12/23 | 1,711 | 1,751 | 1,695 | 1,737 | 138,700 |
| 2022/12/22 | 1,779 | 1,780 | 1,718 | 1,737 | 248,400 |
| 2022/12/21 | 1,751 | 1,754 | 1,692 | 1,699 | 177,100 |
| 2022/12/20 | 1,832 | 1,849 | 1,737 | 1,751 | 222,100 |
| 2022/12/19 | 1,797 | 1,838 | 1,796 | 1,832 | 200,300 |
| 2022/12/16 | 1,788 | 1,806 | 1,780 | 1,796 | 147,000 |
| 2022/12/15 | 1,785 | 1,824 | 1,783 | 1,819 | 88,300 |
| 2022/12/14 | 1,817 | 1,817 | 1,781 | 1,792 | 61,700 |
| 2022/12/13 | 1,791 | 1,810 | 1,789 | 1,808 | 138,000 |
| 2022/12/12 | 1,732 | 1,777 | 1,732 | 1,775 | 87,400 |
| 2022/12/09 | 1,748 | 1,772 | 1,744 | 1,750 | 110,700 |
| 2022/12/08 | 1,767 | 1,770 | 1,737 | 1,748 | 143,800 |
| 2022/12/07 | 1,741 | 1,792 | 1,741 | 1,774 | 144,100 |
| 2022/12/06 | 1,730 | 1,742 | 1,726 | 1,742 | 70,400 |
| 2022/12/05 | 1,750 | 1,751 | 1,730 | 1,743 | 102,800 |
| 2022/12/02 | 1,730 | 1,761 | 1,727 | 1,742 | 146,900 |
| 2022/12/01 | 1,798 | 1,804 | 1,747 | 1,750 | 177,100 |
| 2022/11/30 | 1,830 | 1,878 | 1,790 | 1,795 | 447,100 |
| 2022/11/29 | 1,744 | 1,745 | 1,717 | 1,739 | 190,700 |
| 2022/11/28 | 1,765 | 1,788 | 1,729 | 1,757 | 241,600 |
| 2022/11/25 | 1,720 | 1,765 | 1,708 | 1,747 | 268,900 |
| 2022/11/24 | 1,675 | 1,720 | 1,648 | 1,716 | 311,500 |
| 2022/11/22 | 1,651 | 1,659 | 1,639 | 1,653 | 178,500 |
| 2022/11/21 | 1,652 | 1,660 | 1,634 | 1,645 | 124,200 |
| 2022/11/18 | 1,626 | 1,660 | 1,620 | 1,652 | 143,600 |
| 2022/11/17 | 1,604 | 1,628 | 1,603 | 1,612 | 133,400 |
| 2022/11/16 | 1,603 | 1,624 | 1,582 | 1,622 | 138,200 |
| 2022/11/15 | 1,609 | 1,622 | 1,602 | 1,612 | 92,900 |
| 2022/11/14 | 1,634 | 1,641 | 1,608 | 1,608 | 159,200 |
| 2022/11/11 | 1,674 | 1,674 | 1,636 | 1,648 | 194,600 |
| 2022/11/10 | 1,660 | 1,665 | 1,622 | 1,640 | 182,600 |
| 2022/11/09 | 1,683 | 1,686 | 1,666 | 1,670 | 118,200 |
| 2022/11/08 | 1,675 | 1,699 | 1,651 | 1,680 | 208,700 |
| 2022/11/07 | 1,792 | 1,792 | 1,646 | 1,646 | 388,300 |
| 2022/11/04 | 1,785 | 1,810 | 1,781 | 1,788 | 75,200 |
| 2022/11/02 | 1,787 | 1,813 | 1,787 | 1,807 | 55,400 |
| 2022/11/01 | 1,791 | 1,806 | 1,775 | 1,793 | 47,800 |
| 2022/10/31 | 1,755 | 1,798 | 1,751 | 1,789 | 69,100 |
| 2022/10/28 | 1,730 | 1,757 | 1,724 | 1,734 | 437,200 |
| 2022/10/27 | 1,745 | 1,756 | 1,732 | 1,744 | 73,800 |
| 2022/10/26 | 1,798 | 1,802 | 1,752 | 1,754 | 82,900 |
| 2022/10/25 | 1,793 | 1,805 | 1,778 | 1,780 | 67,400 |
| 2022/10/24 | 1,790 | 1,805 | 1,763 | 1,769 | 88,600 |
| 2022/10/21 | 1,782 | 1,798 | 1,763 | 1,763 | 65,700 |
| 2022/10/20 | 1,821 | 1,827 | 1,789 | 1,805 | 95,700 |
| 2022/10/19 | 1,832 | 1,835 | 1,818 | 1,825 | 44,500 |
| 2022/10/18 | 1,826 | 1,836 | 1,815 | 1,828 | 66,800 |
| 2022/10/17 | 1,801 | 1,824 | 1,785 | 1,794 | 68,300 |
| 2022/10/14 | 1,833 | 1,839 | 1,808 | 1,826 | 65,600 |
| 2022/10/13 | 1,812 | 1,812 | 1,783 | 1,783 | 88,000 |
| 2022/10/12 | 1,818 | 1,819 | 1,781 | 1,813 | 126,300 |
| 2022/10/11 | 1,822 | 1,852 | 1,809 | 1,820 | 173,400 |
| 2022/10/07 | 1,814 | 1,853 | 1,805 | 1,832 | 81,200 |
| 2022/10/06 | 1,825 | 1,875 | 1,812 | 1,854 | 156,400 |
| 2022/10/05 | 1,800 | 1,823 | 1,790 | 1,813 | 122,700 |
| 2022/10/04 | 1,787 | 1,804 | 1,773 | 1,777 | 139,800 |
| 2022/10/03 | 1,738 | 1,776 | 1,717 | 1,760 | 119,300 |
| 2022/09/30 | 1,750 | 1,757 | 1,722 | 1,750 | 113,100 |
| 2022/09/29 | 1,786 | 1,791 | 1,741 | 1,758 | 115,100 |
| 2022/09/28 | 1,785 | 1,803 | 1,741 | 1,774 | 116,900 |
| 2022/09/27 | 1,766 | 1,805 | 1,760 | 1,774 | 123,800 |
| 2022/09/26 | 1,809 | 1,819 | 1,743 | 1,745 | 160,500 |
| 2022/09/22 | 1,834 | 1,862 | 1,827 | 1,849 | 84,500 |
| 2022/09/21 | 1,835 | 1,858 | 1,827 | 1,857 | 102,000 |
| 2022/09/20 | 1,864 | 1,908 | 1,858 | 1,866 | 105,300 |
| 2022/09/16 | 1,839 | 1,885 | 1,830 | 1,846 | 114,600 |
| 2022/09/15 | 1,884 | 1,893 | 1,868 | 1,872 | 86,200 |
| 2022/09/14 | 1,830 | 1,874 | 1,820 | 1,870 | 119,400 |
| 2022/09/13 | 1,870 | 1,886 | 1,860 | 1,876 | 107,100 |
| 2022/09/12 | 1,855 | 1,866 | 1,846 | 1,854 | 93,500 |
| 2022/09/09 | 1,864 | 1,867 | 1,837 | 1,838 | 105,800 |
| 2022/09/08 | 1,820 | 1,848 | 1,820 | 1,845 | 134,500 |
| 2022/09/07 | 1,783 | 1,800 | 1,761 | 1,796 | 111,600 |
| 2022/09/06 | 1,760 | 1,790 | 1,750 | 1,786 | 133,300 |
| 2022/09/05 | 1,744 | 1,751 | 1,732 | 1,735 | 76,500 |
| 2022/09/02 | 1,770 | 1,770 | 1,730 | 1,744 | 152,600 |
| 2022/09/01 | 1,825 | 1,827 | 1,777 | 1,779 | 136,100 |
| 2022/08/31 | 1,857 | 1,872 | 1,831 | 1,837 | 143,800 |
| 2022/08/30 | 1,842 | 1,887 | 1,828 | 1,885 | 183,300 |
| 2022/08/29 | 1,812 | 1,833 | 1,805 | 1,829 | 109,500 |
| 2022/08/26 | 1,874 | 1,877 | 1,839 | 1,848 | 152,900 |
| 2022/08/25 | 1,877 | 1,879 | 1,834 | 1,860 | 175,900 |
| 2022/08/24 | 1,853 | 1,897 | 1,850 | 1,865 | 254,400 |
| 2022/08/23 | 1,815 | 1,849 | 1,812 | 1,839 | 173,000 |
| 2022/08/22 | 1,842 | 1,859 | 1,830 | 1,839 | 185,700 |
| 2022/08/19 | 1,845 | 1,866 | 1,824 | 1,859 | 274,700 |
| 2022/08/18 | 1,846 | 1,848 | 1,817 | 1,817 | 192,900 |
| 2022/08/17 | 1,866 | 1,891 | 1,846 | 1,860 | 156,200 |
| 2022/08/16 | 1,850 | 1,866 | 1,816 | 1,860 | 254,900 |
| 2022/08/15 | 1,839 | 1,855 | 1,826 | 1,855 | 217,400 |
| 2022/08/12 | 1,844 | 1,860 | 1,826 | 1,843 | 147,900 |
| 2022/08/10 | 1,813 | 1,832 | 1,806 | 1,813 | 95,500 |
| 2022/08/09 | 1,835 | 1,852 | 1,819 | 1,830 | 120,600 |
| 2022/08/08 | 1,807 | 1,848 | 1,777 | 1,838 | 237,100 |
| 2022/08/05 | 1,812 | 1,860 | 1,783 | 1,810 | 282,300 |
| 2022/08/04 | 1,724 | 1,874 | 1,720 | 1,828 | 600,900 |
| 2022/08/03 | 1,749 | 1,761 | 1,727 | 1,748 | 115,400 |
| 2022/08/02 | 1,780 | 1,781 | 1,742 | 1,747 | 156,200 |
| 2022/08/01 | 1,767 | 1,794 | 1,741 | 1,783 | 173,900 |
| 2022/07/29 | 1,784 | 1,800 | 1,761 | 1,766 | 169,800 |
| 2022/07/28 | 1,762 | 1,766 | 1,742 | 1,759 | 214,600 |
| 2022/07/27 | 1,673 | 1,772 | 1,659 | 1,748 | 492,000 |
| 2022/07/26 | 1,599 | 1,618 | 1,597 | 1,616 | 64,700 |
| 2022/07/25 | 1,597 | 1,610 | 1,589 | 1,599 | 62,800 |
| 2022/07/22 | 1,604 | 1,614 | 1,587 | 1,609 | 115,200 |
| 2022/07/21 | 1,586 | 1,603 | 1,583 | 1,587 | 114,700 |
| 2022/07/20 | 1,586 | 1,602 | 1,575 | 1,596 | 145,100 |
| 2022/07/19 | 1,550 | 1,562 | 1,543 | 1,546 | 73,200 |
| 2022/07/15 | 1,550 | 1,550 | 1,513 | 1,530 | 96,300 |
| 2022/07/14 | 1,537 | 1,562 | 1,535 | 1,550 | 81,000 |
| 2022/07/13 | 1,530 | 1,547 | 1,527 | 1,545 | 101,100 |
| 2022/07/12 | 1,580 | 1,580 | 1,520 | 1,525 | 158,500 |
| 2022/07/11 | 1,614 | 1,614 | 1,576 | 1,582 | 88,900 |
| 2022/07/08 | 1,592 | 1,614 | 1,571 | 1,578 | 158,100 |
| 2022/07/07 | 1,550 | 1,569 | 1,504 | 1,565 | 222,100 |
| 2022/07/06 | 1,598 | 1,604 | 1,540 | 1,550 | 232,700 |
| 2022/07/05 | 1,616 | 1,629 | 1,599 | 1,619 | 146,400 |
| 2022/07/04 | 1,652 | 1,652 | 1,584 | 1,625 | 156,700 |
| 2022/07/01 | 1,691 | 1,700 | 1,603 | 1,614 | 270,700 |
| 2022/06/30 | 1,780 | 1,782 | 1,696 | 1,704 | 155,100 |
| 2022/06/29 | 1,742 | 1,779 | 1,731 | 1,779 | 139,800 |
| 2022/06/28 | 1,734 | 1,781 | 1,734 | 1,762 | 135,700 |
| 2022/06/27 | 1,734 | 1,750 | 1,706 | 1,724 | 77,900 |
| 2022/06/24 | 1,714 | 1,714 | 1,685 | 1,712 | 39,100 |
| 2022/06/23 | 1,680 | 1,706 | 1,668 | 1,687 | 52,000 |
| 2022/06/22 | 1,746 | 1,746 | 1,680 | 1,686 | 104,400 |
| 2022/06/21 | 1,684 | 1,750 | 1,681 | 1,735 | 83,700 |
| 2022/06/20 | 1,711 | 1,711 | 1,640 | 1,651 | 100,300 |
| 2022/06/17 | 1,682 | 1,698 | 1,666 | 1,691 | 113,400 |
| 2022/06/16 | 1,733 | 1,770 | 1,722 | 1,722 | 81,700 |
| 2022/06/15 | 1,737 | 1,749 | 1,708 | 1,709 | 75,000 |
| 2022/06/14 | 1,688 | 1,744 | 1,685 | 1,739 | 95,200 |
| 2022/06/13 | 1,710 | 1,727 | 1,702 | 1,718 | 100,800 |
| 2022/06/10 | 1,790 | 1,790 | 1,740 | 1,750 | 177,900 |
| 2022/06/09 | 1,826 | 1,828 | 1,788 | 1,808 | 114,100 |
| 2022/06/08 | 1,862 | 1,874 | 1,831 | 1,837 | 103,900 |
| 2022/06/07 | 1,821 | 1,836 | 1,810 | 1,825 | 170,200 |
| 2022/06/06 | 1,817 | 1,844 | 1,809 | 1,817 | 128,600 |
| 2022/06/03 | 1,817 | 1,844 | 1,810 | 1,844 | 106,300 |
| 2022/06/02 | 1,787 | 1,803 | 1,780 | 1,802 | 105,200 |
| 2022/06/01 | 1,770 | 1,798 | 1,768 | 1,795 | 138,900 |
| 2022/05/31 | 1,747 | 1,762 | 1,726 | 1,749 | 97,900 |
| 2022/05/30 | 1,732 | 1,770 | 1,726 | 1,765 | 151,200 |
| 2022/05/27 | 1,730 | 1,735 | 1,706 | 1,719 | 59,300 |
| 2022/05/26 | 1,722 | 1,731 | 1,710 | 1,710 | 74,200 |
| 2022/05/25 | 1,731 | 1,748 | 1,721 | 1,722 | 85,400 |
| 2022/05/24 | 1,738 | 1,757 | 1,730 | 1,731 | 176,600 |
| 2022/05/23 | 1,730 | 1,731 | 1,714 | 1,729 | 101,600 |
| 2022/05/20 | 1,681 | 1,721 | 1,677 | 1,721 | 96,100 |
| 2022/05/19 | 1,656 | 1,685 | 1,645 | 1,681 | 153,200 |
| 2022/05/18 | 1,710 | 1,723 | 1,694 | 1,712 | 105,700 |
| 2022/05/17 | 1,668 | 1,717 | 1,655 | 1,706 | 201,000 |
| 2022/05/16 | 1,775 | 1,775 | 1,631 | 1,651 | 373,900 |
| 2022/05/13 | 1,695 | 1,814 | 1,686 | 1,783 | 316,400 |
| 2022/05/12 | 1,652 | 1,678 | 1,649 | 1,655 | 136,100 |
| 2022/05/11 | 1,673 | 1,685 | 1,655 | 1,670 | 106,600 |
| 2022/05/10 | 1,704 | 1,705 | 1,663 | 1,685 | 117,700 |
| 2022/05/09 | 1,763 | 1,763 | 1,710 | 1,722 | 96,000 |
| 2022/05/06 | 1,753 | 1,769 | 1,742 | 1,767 | 98,900 |
| 2022/05/02 | 1,747 | 1,757 | 1,719 | 1,752 | 103,200 |
| 2022/04/28 | 1,700 | 1,751 | 1,698 | 1,748 | 176,600 |
| 2022/04/27 | 1,649 | 1,687 | 1,638 | 1,681 | 148,600 |
| 2022/04/26 | 1,676 | 1,679 | 1,652 | 1,673 | 107,300 |
| 2022/04/25 | 1,689 | 1,695 | 1,660 | 1,666 | 148,200 |
| 2022/04/22 | 1,732 | 1,736 | 1,720 | 1,729 | 72,900 |
| 2022/04/21 | 1,730 | 1,761 | 1,723 | 1,755 | 75,800 |
| 2022/04/20 | 1,750 | 1,750 | 1,707 | 1,710 | 102,800 |
| 2022/04/19 | 1,733 | 1,744 | 1,715 | 1,738 | 62,600 |
| 2022/04/18 | 1,717 | 1,725 | 1,691 | 1,720 | 85,900 |
| 2022/04/15 | 1,720 | 1,730 | 1,701 | 1,730 | 64,000 |
| 2022/04/14 | 1,740 | 1,752 | 1,729 | 1,730 | 97,600 |
| 2022/04/13 | 1,718 | 1,753 | 1,717 | 1,735 | 92,400 |
| 2022/04/12 | 1,687 | 1,720 | 1,676 | 1,712 | 124,400 |
| 2022/04/11 | 1,749 | 1,749 | 1,692 | 1,710 | 155,400 |
| 2022/04/08 | 1,746 | 1,755 | 1,718 | 1,749 | 108,500 |
| 2022/04/07 | 1,750 | 1,757 | 1,712 | 1,720 | 133,400 |
| 2022/04/06 | 1,805 | 1,811 | 1,784 | 1,786 | 154,000 |
| 2022/04/05 | 1,803 | 1,853 | 1,794 | 1,828 | 229,900 |
| 2022/04/04 | 1,805 | 1,806 | 1,753 | 1,763 | 253,100 |
| 2022/04/01 | 1,869 | 1,869 | 1,815 | 1,829 | 188,600 |
| 2022/03/31 | 1,850 | 1,893 | 1,835 | 1,879 | 236,200 |
| 2022/03/30 | 1,859 | 1,879 | 1,823 | 1,870 | 145,600 |
| 2022/03/29 | 1,862 | 1,874 | 1,837 | 1,869 | 151,200 |
| 2022/03/28 | 1,893 | 1,896 | 1,857 | 1,876 | 100,100 |
| 2022/03/25 | 1,930 | 1,933 | 1,876 | 1,896 | 131,000 |
| 2022/03/24 | 1,855 | 1,920 | 1,841 | 1,920 | 173,500 |
| 2022/03/23 | 1,840 | 1,895 | 1,831 | 1,883 | 207,600 |
| 2022/03/22 | 1,807 | 1,842 | 1,793 | 1,802 | 258,000 |
| 2022/03/18 | 1,736 | 1,754 | 1,712 | 1,749 | 122,900 |
| 2022/03/17 | 1,722 | 1,733 | 1,691 | 1,729 | 169,000 |
| 2022/03/16 | 1,685 | 1,685 | 1,663 | 1,680 | 162,100 |
| 2022/03/15 | 1,665 | 1,689 | 1,661 | 1,665 | 88,500 |
| 2022/03/14 | 1,668 | 1,692 | 1,657 | 1,663 | 103,200 |
| 2022/03/11 | 1,694 | 1,702 | 1,641 | 1,671 | 180,100 |
| 2022/03/10 | 1,718 | 1,735 | 1,677 | 1,734 | 161,600 |
| 2022/03/09 | 1,667 | 1,673 | 1,596 | 1,641 | 190,100 |
| 2022/03/08 | 1,721 | 1,722 | 1,636 | 1,648 | 342,200 |
| 2022/03/07 | 1,800 | 1,809 | 1,730 | 1,743 | 176,300 |
| 2022/03/04 | 1,863 | 1,879 | 1,823 | 1,838 | 173,000 |
| 2022/03/03 | 1,924 | 1,926 | 1,877 | 1,891 | 89,500 |
| 2022/03/02 | 1,909 | 1,933 | 1,879 | 1,879 | 216,600 |
| 2022/03/01 | 1,902 | 1,964 | 1,901 | 1,949 | 170,300 |
| 2022/02/28 | 1,864 | 1,895 | 1,850 | 1,882 | 124,600 |
| 2022/02/25 | 1,835 | 1,869 | 1,808 | 1,862 | 152,500 |
| 2022/02/24 | 1,855 | 1,878 | 1,793 | 1,814 | 230,500 |
| 2022/02/22 | 1,830 | 1,875 | 1,821 | 1,866 | 110,600 |
| 2022/02/21 | 1,825 | 1,864 | 1,789 | 1,857 | 161,700 |
| 2022/02/18 | 1,844 | 1,883 | 1,831 | 1,864 | 186,300 |
| 2022/02/17 | 1,947 | 1,954 | 1,888 | 1,898 | 166,700 |
| 2022/02/16 | 1,882 | 1,937 | 1,878 | 1,934 | 166,200 |
| 2022/02/15 | 1,890 | 1,893 | 1,838 | 1,857 | 138,900 |
| 2022/02/14 | 1,900 | 1,917 | 1,877 | 1,888 | 212,000 |
| 2022/02/10 | 1,974 | 1,991 | 1,934 | 1,975 | 219,500 |
| 2022/02/09 | 1,946 | 1,976 | 1,937 | 1,958 | 279,100 |
| 2022/02/08 | 1,890 | 1,933 | 1,881 | 1,912 | 236,600 |
| 2022/02/07 | 1,869 | 1,907 | 1,851 | 1,899 | 357,600 |
| 2022/02/04 | 1,810 | 1,929 | 1,810 | 1,884 | 902,300 |
| 2022/02/03 | 1,808 | 1,808 | 1,741 | 1,748 | 368,600 |
| 2022/02/02 | 1,790 | 1,861 | 1,778 | 1,848 | 274,500 |
| 2022/02/01 | 1,804 | 1,835 | 1,757 | 1,761 | 282,400 |
| 2022/01/31 | 1,743 | 1,808 | 1,733 | 1,791 | 260,600 |
| 2022/01/28 | 1,721 | 1,751 | 1,685 | 1,743 | 221,100 |
| 2022/01/27 | 1,815 | 1,823 | 1,675 | 1,681 | 423,000 |
| 2022/01/26 | 1,785 | 1,806 | 1,747 | 1,785 | 140,800 |
| 2022/01/25 | 1,828 | 1,857 | 1,765 | 1,785 | 206,000 |
| 2022/01/24 | 1,838 | 1,865 | 1,803 | 1,848 | 246,700 |
| 2022/01/21 | 1,790 | 1,849 | 1,790 | 1,838 | 272,500 |
| 2022/01/20 | 1,750 | 1,812 | 1,739 | 1,809 | 230,900 |
| 2022/01/19 | 1,771 | 1,815 | 1,757 | 1,765 | 344,200 |
| 2022/01/18 | 1,911 | 1,911 | 1,829 | 1,829 | 392,400 |
| 2022/01/17 | 1,913 | 1,924 | 1,871 | 1,902 | 363,400 |
| 2022/01/14 | 1,953 | 1,953 | 1,884 | 1,916 | 727,800 |
| 2022/01/13 | 1,949 | 2,021 | 1,883 | 1,989 | 1,520,900 |
| 2022/01/12 | 1,787 | 1,833 | 1,781 | 1,830 | 221,500 |
| 2022/01/11 | 1,740 | 1,770 | 1,730 | 1,765 | 152,100 |
| 2022/01/07 | 1,794 | 1,807 | 1,710 | 1,749 | 316,600 |
| 2022/01/06 | 1,797 | 1,811 | 1,763 | 1,774 | 439,500 |
| 2022/01/05 | 1,890 | 1,896 | 1,815 | 1,832 | 949,700 |
| 2022/01/04 | 1,740 | 1,830 | 1,737 | 1,810 | 751,900 |