スーパーツール(5990)の株価時系列情報
スーパーツール(5990)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 |
---|---|---|---|---|---|
1994/12/30 | 771 | 773 | 771 | 773 | 3,000 |
1994/12/29 | 770 | 770 | 770 | 770 | 1,000 |
1994/12/28 | 780 | 780 | 767 | 767 | 6,000 |
1994/12/27 | 799 | 800 | 780 | 780 | 5,000 |
1994/12/26 | 770 | 770 | 769 | 769 | 7,000 |
1994/12/22 | 768 | 770 | 765 | 765 | 4,000 |
1994/12/21 | 771 | 773 | 766 | 768 | 15,000 |
1994/12/20 | 780 | 780 | 761 | 774 | 24,000 |
1994/12/19 | 810 | 810 | 782 | 782 | 7,000 |
1994/12/16 | 800 | 802 | 781 | 795 | 24,000 |
1994/12/15 | 786 | 800 | 786 | 800 | 12,000 |
1994/12/14 | 776 | 776 | 776 | 776 | 2,000 |
1994/12/13 | 815 | 815 | 765 | 770 | 46,000 |
1994/12/12 | 781 | 810 | 781 | 810 | 34,000 |
1994/12/09 | 830 | 830 | 791 | 791 | 33,000 |
1994/12/08 | 870 | 875 | 840 | 840 | 31,000 |
1994/12/07 | 940 | 950 | 875 | 875 | 108,000 |
1994/12/06 | 850 | 930 | 850 | 930 | 282,000 |
1994/12/05 | 791 | 830 | 780 | 830 | 27,000 |
1994/12/02 | 800 | 800 | 771 | 771 | 15,000 |
1994/12/01 | 821 | 821 | 810 | 811 | 5,000 |
1994/11/30 | 811 | 830 | 810 | 820 | 17,000 |
1994/11/29 | 771 | 810 | 770 | 809 | 35,000 |
1994/11/28 | 721 | 730 | 721 | 730 | 8,000 |
1994/11/25 | 721 | 721 | 720 | 720 | 7,000 |
1994/11/24 | 760 | 760 | 730 | 730 | 17,000 |
1994/11/21 | 790 | 791 | 780 | 780 | 12,000 |
1994/11/18 | 801 | 810 | 790 | 790 | 26,000 |
1994/11/17 | 801 | 830 | 800 | 800 | 23,000 |
1994/11/16 | 800 | 810 | 790 | 790 | 21,000 |
1994/11/15 | 825 | 825 | 790 | 806 | 11,000 |
1994/11/14 | 847 | 865 | 825 | 825 | 31,000 |
1994/11/11 | 810 | 836 | 800 | 836 | 54,000 |
1994/11/10 | 750 | 750 | 735 | 736 | 11,000 |
1994/11/09 | 715 | 730 | 700 | 700 | 33,000 |
1994/11/08 | 749 | 749 | 689 | 725 | 52,000 |
1994/11/07 | 800 | 800 | 750 | 755 | 38,000 |
1994/11/04 | 813 | 813 | 810 | 813 | 4,000 |
1994/11/02 | 815 | 818 | 810 | 815 | 38,000 |
1994/11/01 | 811 | 818 | 810 | 810 | 13,000 |
1994/10/31 | 819 | 819 | 810 | 819 | 22,000 |
1994/10/28 | 822 | 822 | 813 | 819 | 13,000 |
1994/10/27 | 830 | 830 | 817 | 823 | 26,000 |
1994/10/26 | 820 | 840 | 812 | 830 | 22,000 |
1994/10/25 | 805 | 822 | 805 | 822 | 31,000 |
1994/10/24 | 842 | 842 | 800 | 800 | 34,000 |
1994/10/21 | 850 | 850 | 842 | 842 | 9,000 |
1994/10/20 | 859 | 860 | 840 | 855 | 34,000 |
1994/10/19 | 880 | 880 | 860 | 860 | 28,000 |
1994/10/18 | 879 | 880 | 870 | 880 | 23,000 |
1994/10/17 | 900 | 900 | 879 | 880 | 21,000 |
1994/10/14 | 881 | 914 | 880 | 885 | 38,000 |
1994/10/13 | 910 | 910 | 880 | 882 | 42,000 |
1994/10/12 | 891 | 915 | 891 | 915 | 55,000 |
1994/10/11 | 881 | 898 | 879 | 898 | 76,000 |
1994/10/07 | 945 | 955 | 936 | 939 | 30,000 |
1994/10/06 | 960 | 971 | 950 | 950 | 45,000 |
1994/10/05 | 997 | 1,010 | 960 | 960 | 201,000 |
1994/10/04 | 950 | 990 | 950 | 980 | 168,000 |
1994/10/03 | 972 | 972 | 940 | 940 | 41,000 |
1994/09/30 | 930 | 980 | 920 | 980 | 80,000 |
1994/09/29 | 910 | 929 | 900 | 929 | 80,000 |
1994/09/28 | 890 | 910 | 890 | 900 | 54,000 |
1994/09/27 | 909 | 910 | 880 | 880 | 53,000 |
1994/09/26 | 870 | 912 | 870 | 912 | 36,000 |
1994/09/22 | 890 | 890 | 853 | 853 | 17,000 |
1994/09/21 | 900 | 900 | 871 | 890 | 41,000 |
1994/09/20 | 848 | 900 | 847 | 900 | 16,000 |
1994/09/19 | 880 | 880 | 841 | 841 | 24,000 |
1994/09/16 | 950 | 950 | 909 | 910 | 36,000 |
1994/09/14 | 980 | 1,010 | 950 | 950 | 82,000 |
1994/09/13 | 1,030 | 1,060 | 960 | 980 | 330,000 |
1994/09/12 | 940 | 1,030 | 939 | 1,020 | 252,000 |
1994/09/09 | 951 | 969 | 913 | 940 | 68,000 |
1994/09/08 | 980 | 1,000 | 950 | 950 | 153,000 |
1994/09/07 | 958 | 1,010 | 918 | 990 | 295,000 |
1994/09/06 | 970 | 980 | 942 | 960 | 70,000 |
1994/09/05 | 1,010 | 1,020 | 969 | 985 | 172,000 |
1994/09/02 | 1,000 | 1,030 | 961 | 990 | 610,000 |
1994/09/01 | 859 | 950 | 855 | 950 | 377,000 |
1994/08/31 | 850 | 855 | 840 | 850 | 20,000 |
1994/08/30 | 846 | 850 | 840 | 850 | 12,000 |
1994/08/29 | 846 | 850 | 844 | 849 | 12,000 |
1994/08/26 | 820 | 820 | 820 | 820 | 3,000 |
1994/08/25 | 845 | 845 | 820 | 820 | 5,000 |
1994/08/24 | 820 | 845 | 820 | 845 | 5,000 |
1994/08/23 | 849 | 849 | 849 | 849 | 1,000 |
1994/08/22 | 852 | 860 | 850 | 850 | 4,000 |
1994/08/19 | 845 | 845 | 830 | 830 | 7,000 |
1994/08/18 | 850 | 850 | 850 | 850 | 5,000 |
1994/08/17 | 852 | 852 | 850 | 850 | 3,000 |
1994/08/16 | 850 | 850 | 850 | 850 | 4,000 |
1994/08/15 | 851 | 860 | 851 | 852 | 15,000 |
1994/08/12 | 849 | 850 | 830 | 850 | 40,000 |
1994/08/11 | 816 | 850 | 816 | 850 | 14,000 |
1994/08/10 | 810 | 821 | 810 | 820 | 16,000 |
1994/08/09 | 801 | 810 | 795 | 795 | 29,000 |
1994/08/08 | 795 | 800 | 795 | 800 | 5,000 |
1994/08/05 | 800 | 805 | 795 | 800 | 16,000 |
1994/08/04 | 801 | 805 | 800 | 800 | 13,000 |
1994/08/03 | 820 | 820 | 800 | 800 | 7,000 |
1994/08/02 | 821 | 821 | 810 | 812 | 13,000 |
1994/08/01 | 831 | 831 | 821 | 821 | 4,000 |
1994/07/29 | 823 | 830 | 822 | 830 | 5,000 |
1994/07/28 | 821 | 830 | 821 | 821 | 11,000 |
1994/07/27 | 822 | 822 | 821 | 821 | 3,000 |
1994/07/26 | 830 | 830 | 822 | 822 | 4,000 |
1994/07/25 | 830 | 830 | 825 | 828 | 13,000 |
1994/07/22 | 835 | 835 | 830 | 831 | 15,000 |
1994/07/21 | 831 | 835 | 831 | 835 | 3,000 |
1994/07/20 | 858 | 858 | 828 | 828 | 8,000 |
1994/07/19 | 860 | 860 | 859 | 859 | 2,000 |
1994/07/18 | 870 | 878 | 870 | 870 | 7,000 |
1994/07/15 | 870 | 871 | 870 | 870 | 9,000 |
1994/07/14 | 880 | 880 | 865 | 880 | 16,000 |
1994/07/12 | 870 | 890 | 870 | 890 | 35,000 |
1994/07/11 | 875 | 880 | 870 | 870 | 11,000 |
1994/07/08 | 876 | 882 | 875 | 875 | 7,000 |
1994/07/07 | 870 | 875 | 870 | 875 | 12,000 |
1994/07/06 | 900 | 900 | 875 | 875 | 26,000 |
1994/07/05 | 890 | 910 | 880 | 880 | 65,000 |
1994/07/04 | 865 | 890 | 861 | 890 | 28,000 |
1994/07/01 | 865 | 875 | 860 | 860 | 18,000 |
1994/06/30 | 840 | 860 | 827 | 860 | 4,000 |
1994/06/29 | 825 | 830 | 825 | 830 | 7,000 |
1994/06/28 | 821 | 821 | 821 | 821 | 1,000 |
1994/06/27 | 841 | 841 | 821 | 821 | 6,000 |
1994/06/24 | 852 | 852 | 841 | 841 | 15,000 |
1994/06/23 | 850 | 850 | 848 | 848 | 2,000 |
1994/06/22 | 870 | 870 | 852 | 852 | 7,000 |
1994/06/21 | 879 | 879 | 860 | 876 | 4,000 |
1994/06/20 | 890 | 890 | 876 | 876 | 10,000 |
1994/06/17 | 898 | 900 | 880 | 890 | 23,000 |
1994/06/16 | 870 | 899 | 870 | 898 | 24,000 |
1994/06/15 | 840 | 870 | 840 | 860 | 30,000 |
1994/06/14 | 842 | 842 | 832 | 832 | 12,000 |
1994/06/13 | 855 | 855 | 842 | 842 | 8,000 |
1994/06/10 | 855 | 857 | 850 | 857 | 18,000 |
1994/06/09 | 870 | 870 | 855 | 857 | 20,000 |
1994/06/08 | 870 | 870 | 860 | 865 | 15,000 |
1994/06/07 | 860 | 870 | 856 | 870 | 5,000 |
1994/06/06 | 855 | 855 | 855 | 855 | 7,000 |
1994/06/03 | 860 | 875 | 855 | 875 | 13,000 |
1994/06/02 | 884 | 884 | 860 | 860 | 7,000 |
1994/06/01 | 890 | 890 | 885 | 885 | 28,000 |
1994/05/31 | 885 | 900 | 870 | 880 | 29,000 |
1994/05/30 | 870 | 870 | 855 | 870 | 5,000 |
1994/05/27 | 856 | 863 | 855 | 860 | 16,000 |
1994/05/26 | 870 | 870 | 855 | 860 | 7,000 |
1994/05/25 | 881 | 890 | 870 | 875 | 14,000 |
1994/05/24 | 880 | 890 | 880 | 880 | 4,000 |
1994/05/23 | 905 | 905 | 900 | 900 | 4,000 |
1994/05/20 | 915 | 915 | 890 | 905 | 26,000 |
1994/05/19 | 880 | 915 | 880 | 905 | 77,000 |
1994/05/18 | 881 | 890 | 870 | 875 | 32,000 |
1994/05/17 | 900 | 900 | 870 | 870 | 6,000 |
1994/05/16 | 890 | 900 | 890 | 890 | 9,000 |
1994/05/13 | 920 | 920 | 880 | 905 | 19,000 |
1994/05/12 | 930 | 933 | 900 | 920 | 100,000 |
1994/05/11 | 880 | 900 | 880 | 900 | 34,000 |
1994/05/10 | 899 | 899 | 850 | 851 | 12,000 |
1994/05/09 | 909 | 909 | 898 | 900 | 11,000 |
1994/05/06 | 854 | 910 | 854 | 910 | 69,000 |
1994/05/02 | 899 | 899 | 859 | 870 | 23,000 |
1994/04/28 | 880 | 899 | 860 | 899 | 26,000 |
1994/04/27 | 840 | 860 | 830 | 860 | 14,000 |
1994/04/26 | 840 | 840 | 830 | 840 | 8,000 |
1994/04/25 | 849 | 850 | 830 | 850 | 7,000 |
1994/04/22 | 859 | 860 | 845 | 860 | 22,000 |
1994/04/21 | 881 | 881 | 861 | 861 | 6,000 |
1994/04/20 | 890 | 890 | 881 | 881 | 11,000 |
1994/04/19 | 890 | 900 | 890 | 900 | 4,000 |
1994/04/18 | 908 | 908 | 880 | 900 | 16,000 |
1994/04/15 | 905 | 908 | 890 | 908 | 29,000 |
1994/04/14 | 895 | 917 | 885 | 910 | 44,000 |
1994/04/13 | 890 | 895 | 870 | 895 | 30,000 |
1994/04/12 | 901 | 901 | 885 | 895 | 19,000 |
1994/04/11 | 900 | 911 | 900 | 911 | 9,000 |
1994/04/08 | 920 | 920 | 880 | 900 | 45,000 |
1994/04/07 | 935 | 937 | 900 | 930 | 66,000 |
1994/04/06 | 955 | 955 | 921 | 940 | 195,000 |
1994/04/05 | 920 | 960 | 920 | 940 | 366,000 |
1994/04/04 | 936 | 945 | 880 | 915 | 201,000 |
1994/04/01 | 889 | 938 | 880 | 936 | 688,000 |
1994/03/31 | 830 | 870 | 825 | 865 | 370,000 |
1994/03/30 | 780 | 830 | 780 | 830 | 99,000 |
1994/03/29 | 781 | 800 | 780 | 792 | 49,000 |
1994/03/28 | 785 | 790 | 782 | 790 | 16,000 |
1994/03/25 | 791 | 800 | 781 | 800 | 27,000 |
1994/03/24 | 808 | 809 | 780 | 781 | 57,000 |
1994/03/23 | 820 | 820 | 805 | 805 | 36,000 |
1994/03/22 | 831 | 835 | 812 | 830 | 54,000 |
1994/03/18 | 821 | 840 | 816 | 831 | 173,000 |
1994/03/17 | 840 | 861 | 811 | 811 | 504,000 |
1994/03/16 | 830 | 830 | 830 | 830 | 332,000 |