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 |
---|---|---|---|---|---|
1995/12/29 | 635 | 635 | 622 | 622 | 3,000 |
1995/12/28 | 620 | 645 | 620 | 640 | 11,000 |
1995/12/27 | 600 | 619 | 599 | 619 | 16,000 |
1995/12/26 | 591 | 600 | 591 | 600 | 11,000 |
1995/12/25 | 600 | 600 | 592 | 592 | 14,000 |
1995/12/22 | 596 | 600 | 590 | 590 | 14,000 |
1995/12/21 | 574 | 599 | 574 | 592 | 7,000 |
1995/12/20 | 572 | 575 | 572 | 572 | 5,000 |
1995/12/19 | 571 | 575 | 571 | 571 | 3,000 |
1995/12/18 | 581 | 581 | 570 | 570 | 7,000 |
1995/12/15 | 575 | 580 | 575 | 580 | 3,000 |
1995/12/14 | 571 | 572 | 571 | 572 | 6,000 |
1995/12/13 | 571 | 572 | 570 | 572 | 8,000 |
1995/12/12 | 570 | 572 | 566 | 572 | 10,000 |
1995/12/11 | 572 | 572 | 570 | 572 | 11,000 |
1995/12/08 | 567 | 577 | 567 | 573 | 11,000 |
1995/12/07 | 590 | 590 | 565 | 565 | 10,000 |
1995/12/06 | 599 | 600 | 590 | 590 | 21,000 |
1995/12/05 | 578 | 600 | 577 | 600 | 19,000 |
1995/12/04 | 575 | 580 | 575 | 577 | 4,000 |
1995/12/01 | 555 | 565 | 555 | 565 | 6,000 |
1995/11/30 | 550 | 551 | 550 | 550 | 19,000 |
1995/11/29 | 550 | 551 | 550 | 550 | 6,000 |
1995/11/28 | 542 | 545 | 540 | 545 | 9,000 |
1995/11/27 | 540 | 550 | 540 | 540 | 7,000 |
1995/11/24 | 550 | 550 | 540 | 545 | 5,000 |
1995/11/22 | 550 | 560 | 550 | 560 | 2,000 |
1995/11/21 | 540 | 540 | 540 | 540 | 1,000 |
1995/11/20 | 530 | 530 | 530 | 530 | 4,000 |
1995/11/17 | 540 | 540 | 530 | 530 | 5,000 |
1995/11/16 | 540 | 540 | 523 | 523 | 13,000 |
1995/11/15 | 561 | 561 | 521 | 521 | 11,000 |
1995/11/14 | 566 | 566 | 550 | 550 | 4,000 |
1995/11/13 | 575 | 575 | 566 | 566 | 3,000 |
1995/11/10 | 585 | 585 | 585 | 585 | 1,000 |
1995/11/09 | 575 | 576 | 575 | 575 | 10,000 |
1995/11/08 | 575 | 575 | 570 | 570 | 11,000 |
1995/11/07 | 570 | 575 | 570 | 575 | 5,000 |
1995/11/06 | 571 | 571 | 571 | 571 | 9,000 |
1995/11/02 | 564 | 575 | 564 | 575 | 7,000 |
1995/10/31 | 550 | 555 | 550 | 555 | 4,000 |
1995/10/30 | 575 | 575 | 550 | 550 | 5,000 |
1995/10/27 | 575 | 576 | 575 | 576 | 3,000 |
1995/10/26 | 585 | 585 | 580 | 580 | 14,000 |
1995/10/25 | 595 | 595 | 585 | 585 | 9,000 |
1995/10/24 | 600 | 600 | 595 | 595 | 10,000 |
1995/10/23 | 606 | 606 | 600 | 600 | 11,000 |
1995/10/20 | 615 | 615 | 605 | 606 | 6,000 |
1995/10/19 | 620 | 630 | 615 | 615 | 10,000 |
1995/10/18 | 606 | 616 | 606 | 612 | 6,000 |
1995/10/17 | 598 | 620 | 598 | 601 | 18,000 |
1995/10/16 | 598 | 598 | 598 | 598 | 1,000 |
1995/10/13 | 600 | 601 | 596 | 601 | 3,000 |
1995/10/12 | 596 | 605 | 596 | 600 | 14,000 |
1995/10/11 | 600 | 600 | 595 | 595 | 5,000 |
1995/10/09 | 619 | 619 | 610 | 610 | 5,000 |
1995/10/06 | 624 | 624 | 620 | 620 | 6,000 |
1995/10/05 | 625 | 625 | 615 | 624 | 12,000 |
1995/10/04 | 601 | 625 | 601 | 625 | 16,000 |
1995/10/03 | 649 | 649 | 630 | 630 | 5,000 |
1995/10/02 | 620 | 675 | 620 | 650 | 48,000 |
1995/09/29 | 600 | 620 | 597 | 620 | 29,000 |
1995/09/28 | 597 | 605 | 595 | 605 | 8,000 |
1995/09/27 | 586 | 590 | 585 | 590 | 11,000 |
1995/09/26 | 600 | 600 | 580 | 581 | 8,000 |
1995/09/25 | 600 | 620 | 600 | 600 | 7,000 |
1995/09/22 | 610 | 610 | 600 | 600 | 6,000 |
1995/09/21 | 615 | 620 | 615 | 620 | 12,000 |
1995/09/20 | 640 | 640 | 610 | 615 | 10,000 |
1995/09/19 | 636 | 650 | 636 | 640 | 8,000 |
1995/09/18 | 635 | 635 | 635 | 635 | 6,000 |
1995/09/14 | 635 | 636 | 635 | 635 | 13,000 |
1995/09/13 | 631 | 635 | 631 | 635 | 3,000 |
1995/09/12 | 630 | 633 | 630 | 633 | 8,000 |
1995/09/11 | 630 | 631 | 625 | 630 | 14,000 |
1995/09/08 | 631 | 640 | 630 | 630 | 13,000 |
1995/09/07 | 630 | 630 | 630 | 630 | 3,000 |
1995/09/06 | 640 | 640 | 630 | 630 | 10,000 |
1995/09/05 | 645 | 645 | 630 | 640 | 14,000 |
1995/09/04 | 650 | 660 | 642 | 642 | 9,000 |
1995/09/01 | 660 | 660 | 650 | 650 | 5,000 |
1995/08/31 | 660 | 662 | 660 | 660 | 8,000 |
1995/08/30 | 650 | 670 | 650 | 670 | 11,000 |
1995/08/29 | 650 | 650 | 640 | 650 | 24,000 |
1995/08/28 | 661 | 661 | 660 | 660 | 2,000 |
1995/08/25 | 660 | 661 | 660 | 660 | 4,000 |
1995/08/24 | 659 | 670 | 655 | 655 | 10,000 |
1995/08/23 | 675 | 675 | 660 | 660 | 10,000 |
1995/08/22 | 675 | 675 | 671 | 671 | 2,000 |
1995/08/21 | 681 | 681 | 670 | 670 | 14,000 |
1995/08/18 | 715 | 715 | 680 | 680 | 11,000 |
1995/08/17 | 696 | 720 | 696 | 715 | 18,000 |
1995/08/16 | 679 | 700 | 676 | 700 | 19,000 |
1995/08/15 | 672 | 676 | 671 | 676 | 7,000 |
1995/08/14 | 675 | 681 | 672 | 672 | 4,000 |
1995/08/11 | 690 | 690 | 670 | 670 | 7,000 |
1995/08/10 | 687 | 700 | 680 | 681 | 5,000 |
1995/08/09 | 690 | 690 | 663 | 667 | 9,000 |
1995/08/08 | 725 | 725 | 680 | 700 | 12,000 |
1995/08/07 | 710 | 730 | 700 | 720 | 61,000 |
1995/08/04 | 700 | 700 | 690 | 690 | 3,000 |
1995/08/03 | 660 | 690 | 660 | 690 | 14,000 |
1995/08/02 | 660 | 670 | 652 | 660 | 20,000 |
1995/08/01 | 670 | 675 | 666 | 675 | 4,000 |
1995/07/31 | 720 | 726 | 675 | 675 | 16,000 |
1995/07/28 | 705 | 715 | 695 | 715 | 25,000 |
1995/07/27 | 650 | 652 | 650 | 650 | 10,000 |
1995/07/26 | 650 | 660 | 650 | 650 | 9,000 |
1995/07/25 | 651 | 655 | 650 | 650 | 6,000 |
1995/07/24 | 680 | 680 | 650 | 651 | 6,000 |
1995/07/21 | 676 | 680 | 662 | 675 | 15,000 |
1995/07/20 | 650 | 650 | 640 | 650 | 16,000 |
1995/07/19 | 690 | 690 | 645 | 660 | 15,000 |
1995/07/18 | 719 | 719 | 700 | 700 | 3,000 |
1995/07/17 | 748 | 748 | 720 | 720 | 20,000 |
1995/07/14 | 742 | 765 | 742 | 742 | 38,000 |
1995/07/13 | 740 | 771 | 722 | 739 | 60,000 |
1995/07/12 | 660 | 710 | 660 | 710 | 42,000 |
1995/07/11 | 670 | 670 | 660 | 660 | 11,000 |
1995/07/10 | 661 | 661 | 650 | 660 | 7,000 |
1995/07/07 | 622 | 634 | 621 | 633 | 10,000 |
1995/07/06 | 630 | 630 | 610 | 620 | 9,000 |
1995/07/05 | 620 | 630 | 610 | 620 | 9,000 |
1995/07/04 | 631 | 631 | 606 | 620 | 5,000 |
1995/07/03 | 631 | 634 | 630 | 634 | 5,000 |
1995/06/30 | 641 | 641 | 640 | 640 | 5,000 |
1995/06/29 | 655 | 655 | 640 | 640 | 8,000 |
1995/06/28 | 659 | 659 | 639 | 645 | 12,000 |
1995/06/27 | 665 | 685 | 660 | 660 | 13,000 |
1995/06/26 | 695 | 700 | 685 | 685 | 8,000 |
1995/06/23 | 680 | 700 | 680 | 685 | 20,000 |
1995/06/22 | 675 | 690 | 670 | 675 | 16,000 |
1995/06/21 | 627 | 670 | 626 | 660 | 13,000 |
1995/06/20 | 650 | 650 | 626 | 626 | 17,000 |
1995/06/19 | 669 | 670 | 635 | 650 | 8,000 |
1995/06/16 | 660 | 671 | 660 | 671 | 9,000 |
1995/06/15 | 650 | 664 | 650 | 664 | 15,000 |
1995/06/14 | 630 | 653 | 625 | 650 | 18,000 |
1995/06/13 | 689 | 689 | 640 | 640 | 23,000 |
1995/06/12 | 701 | 701 | 695 | 695 | 9,000 |
1995/06/09 | 703 | 720 | 701 | 720 | 21,000 |
1995/06/08 | 712 | 728 | 711 | 728 | 10,000 |
1995/06/07 | 700 | 720 | 695 | 706 | 12,000 |
1995/06/06 | 725 | 730 | 700 | 700 | 20,000 |
1995/06/05 | 742 | 742 | 725 | 730 | 15,000 |
1995/06/02 | 750 | 750 | 730 | 742 | 23,000 |
1995/06/01 | 779 | 780 | 730 | 760 | 29,000 |
1995/05/31 | 829 | 829 | 750 | 780 | 25,000 |
1995/05/30 | 800 | 825 | 790 | 825 | 49,000 |
1995/05/29 | 740 | 760 | 740 | 760 | 9,000 |
1995/05/26 | 760 | 772 | 730 | 730 | 33,000 |
1995/05/25 | 801 | 810 | 760 | 761 | 15,000 |
1995/05/24 | 830 | 830 | 800 | 801 | 44,000 |
1995/05/23 | 820 | 845 | 800 | 840 | 44,000 |
1995/05/22 | 868 | 868 | 790 | 800 | 43,000 |
1995/05/19 | 907 | 910 | 857 | 857 | 169,000 |
1995/05/18 | 865 | 924 | 840 | 924 | 556,000 |
1995/05/17 | 800 | 825 | 800 | 825 | 167,000 |
1995/05/16 | 770 | 775 | 721 | 725 | 11,000 |
1995/05/15 | 771 | 791 | 720 | 760 | 39,000 |
1995/05/12 | 690 | 769 | 690 | 769 | 27,000 |
1995/05/11 | 701 | 710 | 670 | 670 | 9,000 |
1995/05/10 | 690 | 700 | 680 | 680 | 19,000 |
1995/05/09 | 750 | 750 | 690 | 690 | 9,000 |
1995/05/08 | 779 | 779 | 730 | 730 | 8,000 |
1995/05/02 | 810 | 810 | 730 | 750 | 83,000 |
1995/05/01 | 700 | 780 | 695 | 780 | 74,000 |
1995/04/28 | 660 | 680 | 655 | 680 | 13,000 |
1995/04/27 | 650 | 655 | 650 | 655 | 11,000 |
1995/04/26 | 655 | 658 | 655 | 655 | 9,000 |
1995/04/25 | 674 | 674 | 674 | 674 | 2,000 |
1995/04/24 | 680 | 687 | 674 | 674 | 7,000 |
1995/04/21 | 631 | 680 | 631 | 679 | 14,000 |
1995/04/20 | 610 | 620 | 610 | 620 | 13,000 |
1995/04/19 | 650 | 650 | 621 | 621 | 13,000 |
1995/04/18 | 651 | 656 | 650 | 656 | 5,000 |
1995/04/17 | 651 | 651 | 650 | 650 | 6,000 |
1995/04/14 | 670 | 671 | 660 | 660 | 9,000 |
1995/04/13 | 660 | 670 | 660 | 667 | 11,000 |
1995/04/12 | 653 | 653 | 652 | 652 | 7,000 |
1995/04/11 | 651 | 652 | 651 | 652 | 3,000 |
1995/04/10 | 654 | 656 | 650 | 650 | 13,000 |
1995/04/07 | 660 | 660 | 650 | 653 | 12,000 |
1995/04/06 | 680 | 680 | 665 | 670 | 7,000 |
1995/04/05 | 720 | 720 | 680 | 681 | 16,000 |
1995/04/04 | 661 | 700 | 661 | 700 | 14,000 |
1995/04/03 | 685 | 685 | 651 | 651 | 5,000 |
1995/03/31 | 741 | 751 | 721 | 721 | 17,000 |
1995/03/30 | 745 | 745 | 700 | 730 | 17,000 |
1995/03/29 | 810 | 810 | 735 | 735 | 26,000 |
1995/03/28 | 735 | 790 | 730 | 790 | 47,000 |
1995/03/27 | 641 | 700 | 640 | 695 | 35,000 |
1995/03/24 | 630 | 650 | 570 | 641 | 34,000 |
1995/03/23 | 691 | 700 | 660 | 660 | 30,000 |
1995/03/22 | 700 | 750 | 700 | 700 | 40,000 |
1995/03/20 | 770 | 770 | 710 | 710 | 17,000 |
1995/03/17 | 791 | 791 | 765 | 780 | 29,000 |
1995/03/16 | 800 | 800 | 780 | 800 | 55,000 |
1995/03/15 | 818 | 819 | 795 | 810 | 20,000 |
1995/03/14 | 821 | 821 | 791 | 819 | 27,000 |
1995/03/13 | 875 | 875 | 841 | 841 | 18,000 |
1995/03/10 | 905 | 906 | 871 | 875 | 39,000 |
1995/03/09 | 930 | 930 | 900 | 901 | 18,000 |
1995/03/08 | 940 | 940 | 900 | 910 | 21,000 |
1995/03/07 | 931 | 960 | 931 | 941 | 39,000 |
1995/03/06 | 921 | 945 | 920 | 930 | 24,000 |
1995/03/03 | 971 | 972 | 931 | 931 | 23,000 |
1995/03/02 | 1,010 | 1,020 | 970 | 970 | 34,000 |
1995/03/01 | 980 | 1,020 | 975 | 975 | 75,000 |
1995/02/28 | 922 | 990 | 922 | 970 | 36,000 |
1995/02/27 | 900 | 915 | 880 | 915 | 20,000 |
1995/02/24 | 1,040 | 1,040 | 980 | 1,020 | 61,000 |
1995/02/23 | 1,080 | 1,080 | 1,010 | 1,020 | 59,000 |
1995/02/22 | 1,110 | 1,120 | 1,070 | 1,070 | 77,000 |
1995/02/21 | 1,120 | 1,150 | 1,070 | 1,140 | 186,000 |
1995/02/20 | 1,200 | 1,220 | 1,120 | 1,120 | 614,000 |
1995/02/17 | 1,050 | 1,210 | 1,050 | 1,150 | 1,291,000 |
1995/02/16 | 1,010 | 1,040 | 1,010 | 1,020 | 185,000 |
1995/02/15 | 1,050 | 1,080 | 1,010 | 1,010 | 687,000 |
1995/02/14 | 940 | 1,010 | 930 | 1,010 | 191,000 |
1995/02/13 | 945 | 945 | 915 | 920 | 27,000 |
1995/02/10 | 930 | 980 | 930 | 940 | 37,000 |
1995/02/09 | 915 | 930 | 911 | 915 | 21,000 |
1995/02/08 | 931 | 940 | 910 | 915 | 25,000 |
1995/02/07 | 955 | 955 | 910 | 930 | 46,000 |
1995/02/06 | 980 | 980 | 940 | 955 | 15,000 |
1995/02/03 | 1,030 | 1,040 | 960 | 980 | 111,000 |
1995/02/02 | 910 | 1,010 | 910 | 1,000 | 138,000 |
1995/02/01 | 999 | 999 | 899 | 910 | 93,000 |
1995/01/31 | 1,070 | 1,130 | 985 | 999 | 499,000 |
1995/01/30 | 960 | 1,030 | 960 | 1,030 | 744,000 |
1995/01/27 | 920 | 945 | 900 | 930 | 188,000 |
1995/01/26 | 870 | 938 | 861 | 890 | 130,000 |
1995/01/25 | 861 | 899 | 859 | 870 | 57,000 |
1995/01/24 | 760 | 799 | 760 | 799 | 14,000 |
1995/01/23 | 821 | 821 | 760 | 760 | 8,000 |
1995/01/20 | 850 | 850 | 819 | 830 | 23,000 |
1995/01/19 | 885 | 895 | 865 | 865 | 26,000 |
1995/01/18 | 863 | 934 | 863 | 881 | 127,000 |
1995/01/17 | 870 | 870 | 859 | 863 | 13,000 |
1995/01/13 | 850 | 850 | 820 | 820 | 11,000 |
1995/01/12 | 890 | 890 | 840 | 850 | 15,000 |
1995/01/11 | 890 | 911 | 870 | 888 | 110,000 |
1995/01/10 | 855 | 880 | 841 | 880 | 68,000 |
1995/01/09 | 830 | 845 | 830 | 845 | 28,000 |
1995/01/06 | 780 | 840 | 774 | 831 | 32,000 |
1995/01/05 | 780 | 790 | 775 | 780 | 10,000 |