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 |
|---|---|---|---|---|---|
| 1996/12/30 | 535 | 535 | 531 | 532 | 5,000 |
| 1996/12/27 | 535 | 535 | 535 | 535 | 1,000 |
| 1996/12/26 | 550 | 551 | 545 | 545 | 7,000 |
| 1996/12/25 | 530 | 536 | 530 | 536 | 3,000 |
| 1996/12/24 | 550 | 550 | 530 | 530 | 6,000 |
| 1996/12/20 | 569 | 569 | 550 | 551 | 7,000 |
| 1996/12/19 | 582 | 595 | 570 | 570 | 19,000 |
| 1996/12/18 | 551 | 585 | 550 | 580 | 16,000 |
| 1996/12/17 | 545 | 545 | 545 | 545 | 3,000 |
| 1996/12/16 | 550 | 550 | 545 | 545 | 5,000 |
| 1996/12/13 | 551 | 551 | 551 | 551 | 1,000 |
| 1996/12/12 | 556 | 556 | 556 | 556 | 1,000 |
| 1996/12/11 | 560 | 560 | 560 | 560 | 1,000 |
| 1996/12/10 | 560 | 560 | 535 | 541 | 8,000 |
| 1996/12/09 | 560 | 560 | 560 | 560 | 2,000 |
| 1996/12/06 | 543 | 560 | 543 | 560 | 4,000 |
| 1996/12/05 | 555 | 560 | 550 | 560 | 6,000 |
| 1996/12/04 | 557 | 557 | 555 | 555 | 5,000 |
| 1996/12/03 | 560 | 560 | 560 | 560 | 2,000 |
| 1996/12/02 | 556 | 566 | 556 | 560 | 17,000 |
| 1996/11/27 | 556 | 559 | 556 | 558 | 6,000 |
| 1996/11/26 | 558 | 558 | 558 | 558 | 4,000 |
| 1996/11/25 | 557 | 558 | 557 | 558 | 2,000 |
| 1996/11/22 | 557 | 557 | 557 | 557 | 5,000 |
| 1996/11/21 | 560 | 560 | 557 | 557 | 7,000 |
| 1996/11/20 | 561 | 561 | 561 | 561 | 2,000 |
| 1996/11/19 | 561 | 561 | 561 | 561 | 2,000 |
| 1996/11/18 | 570 | 570 | 561 | 561 | 6,000 |
| 1996/11/15 | 580 | 580 | 572 | 572 | 4,000 |
| 1996/11/14 | 585 | 585 | 575 | 580 | 6,000 |
| 1996/11/12 | 580 | 580 | 571 | 571 | 5,000 |
| 1996/11/08 | 580 | 580 | 570 | 570 | 6,000 |
| 1996/11/07 | 599 | 599 | 595 | 595 | 2,000 |
| 1996/11/06 | 600 | 600 | 600 | 600 | 8,000 |
| 1996/11/05 | 590 | 600 | 590 | 600 | 6,000 |
| 1996/10/31 | 567 | 568 | 567 | 568 | 2,000 |
| 1996/10/30 | 570 | 570 | 565 | 565 | 7,000 |
| 1996/10/29 | 570 | 570 | 570 | 570 | 2,000 |
| 1996/10/28 | 570 | 570 | 570 | 570 | 2,000 |
| 1996/10/25 | 565 | 565 | 565 | 565 | 2,000 |
| 1996/10/24 | 584 | 584 | 564 | 565 | 5,000 |
| 1996/10/23 | 583 | 584 | 583 | 584 | 3,000 |
| 1996/10/22 | 593 | 593 | 593 | 593 | 1,000 |
| 1996/10/21 | 603 | 603 | 603 | 603 | 2,000 |
| 1996/10/18 | 602 | 620 | 601 | 603 | 9,000 |
| 1996/10/15 | 580 | 580 | 580 | 580 | 2,000 |
| 1996/10/14 | 580 | 580 | 555 | 555 | 18,000 |
| 1996/10/11 | 585 | 585 | 580 | 580 | 17,000 |
| 1996/10/09 | 585 | 585 | 580 | 580 | 3,000 |
| 1996/10/08 | 604 | 604 | 604 | 604 | 1,000 |
| 1996/10/07 | 605 | 605 | 605 | 605 | 1,000 |
| 1996/10/04 | 606 | 606 | 605 | 605 | 12,000 |
| 1996/10/03 | 610 | 610 | 606 | 608 | 3,000 |
| 1996/10/02 | 630 | 630 | 620 | 620 | 7,000 |
| 1996/10/01 | 621 | 622 | 620 | 620 | 7,000 |
| 1996/09/30 | 632 | 632 | 632 | 632 | 3,000 |
| 1996/09/27 | 632 | 632 | 632 | 632 | 1,000 |
| 1996/09/26 | 625 | 625 | 625 | 625 | 1,000 |
| 1996/09/25 | 630 | 630 | 625 | 625 | 4,000 |
| 1996/09/24 | 650 | 650 | 640 | 640 | 7,000 |
| 1996/09/20 | 649 | 650 | 645 | 650 | 6,000 |
| 1996/09/19 | 650 | 650 | 640 | 649 | 24,000 |
| 1996/09/18 | 620 | 656 | 620 | 650 | 28,000 |
| 1996/09/17 | 620 | 620 | 610 | 610 | 10,000 |
| 1996/09/13 | 599 | 600 | 599 | 600 | 6,000 |
| 1996/09/12 | 600 | 600 | 600 | 600 | 5,000 |
| 1996/09/11 | 610 | 610 | 600 | 600 | 6,000 |
| 1996/09/10 | 625 | 625 | 610 | 610 | 8,000 |
| 1996/09/09 | 630 | 630 | 630 | 630 | 1,000 |
| 1996/09/06 | 620 | 620 | 620 | 620 | 1,000 |
| 1996/09/05 | 606 | 607 | 606 | 607 | 3,000 |
| 1996/09/04 | 620 | 620 | 605 | 605 | 4,000 |
| 1996/09/03 | 629 | 630 | 620 | 630 | 8,000 |
| 1996/08/30 | 648 | 648 | 630 | 630 | 3,000 |
| 1996/08/28 | 610 | 610 | 606 | 610 | 9,000 |
| 1996/08/27 | 610 | 615 | 610 | 615 | 2,000 |
| 1996/08/26 | 640 | 640 | 620 | 620 | 3,000 |
| 1996/08/23 | 640 | 640 | 640 | 640 | 1,000 |
| 1996/08/22 | 640 | 640 | 640 | 640 | 1,000 |
| 1996/08/21 | 647 | 647 | 647 | 647 | 1,000 |
| 1996/08/19 | 630 | 630 | 630 | 630 | 2,000 |
| 1996/08/16 | 608 | 630 | 608 | 630 | 3,000 |
| 1996/08/15 | 610 | 610 | 606 | 606 | 6,000 |
| 1996/08/14 | 606 | 606 | 605 | 606 | 3,000 |
| 1996/08/13 | 605 | 605 | 605 | 605 | 3,000 |
| 1996/08/12 | 605 | 605 | 605 | 605 | 1,000 |
| 1996/08/08 | 620 | 620 | 610 | 610 | 3,000 |
| 1996/08/07 | 632 | 632 | 630 | 630 | 4,000 |
| 1996/08/06 | 635 | 635 | 635 | 635 | 5,000 |
| 1996/08/05 | 632 | 632 | 631 | 631 | 6,000 |
| 1996/08/02 | 631 | 631 | 631 | 631 | 1,000 |
| 1996/08/01 | 636 | 636 | 622 | 630 | 14,000 |
| 1996/07/31 | 649 | 650 | 636 | 636 | 11,000 |
| 1996/07/30 | 650 | 650 | 650 | 650 | 4,000 |
| 1996/07/29 | 670 | 670 | 661 | 661 | 3,000 |
| 1996/07/26 | 679 | 679 | 661 | 670 | 6,000 |
| 1996/07/25 | 670 | 680 | 665 | 680 | 4,000 |
| 1996/07/24 | 680 | 680 | 680 | 680 | 2,000 |
| 1996/07/23 | 681 | 681 | 670 | 680 | 6,000 |
| 1996/07/19 | 696 | 700 | 680 | 680 | 10,000 |
| 1996/07/18 | 709 | 709 | 703 | 703 | 7,000 |
| 1996/07/17 | 700 | 709 | 700 | 709 | 4,000 |
| 1996/07/16 | 701 | 701 | 700 | 700 | 13,000 |
| 1996/07/15 | 701 | 701 | 701 | 701 | 2,000 |
| 1996/07/12 | 700 | 700 | 700 | 700 | 10,000 |
| 1996/07/11 | 705 | 710 | 700 | 700 | 14,000 |
| 1996/07/10 | 720 | 720 | 700 | 701 | 4,000 |
| 1996/07/09 | 703 | 724 | 690 | 724 | 13,000 |
| 1996/07/08 | 729 | 729 | 720 | 720 | 11,000 |
| 1996/07/05 | 729 | 730 | 729 | 730 | 11,000 |
| 1996/07/03 | 731 | 731 | 710 | 730 | 9,000 |
| 1996/07/02 | 730 | 735 | 730 | 730 | 15,000 |
| 1996/07/01 | 730 | 730 | 725 | 725 | 11,000 |
| 1996/06/28 | 717 | 730 | 716 | 725 | 13,000 |
| 1996/06/27 | 715 | 716 | 715 | 715 | 10,000 |
| 1996/06/26 | 716 | 716 | 715 | 715 | 2,000 |
| 1996/06/25 | 710 | 711 | 708 | 711 | 8,000 |
| 1996/06/24 | 710 | 710 | 705 | 705 | 11,000 |
| 1996/06/21 | 705 | 710 | 705 | 710 | 8,000 |
| 1996/06/20 | 706 | 706 | 706 | 706 | 3,000 |
| 1996/06/19 | 710 | 710 | 702 | 706 | 8,000 |
| 1996/06/18 | 720 | 720 | 720 | 720 | 4,000 |
| 1996/06/17 | 693 | 720 | 693 | 720 | 4,000 |
| 1996/06/13 | 691 | 700 | 691 | 700 | 2,000 |
| 1996/06/12 | 690 | 700 | 690 | 695 | 12,000 |
| 1996/06/11 | 683 | 690 | 683 | 690 | 4,000 |
| 1996/06/10 | 700 | 700 | 683 | 690 | 5,000 |
| 1996/06/07 | 710 | 710 | 705 | 705 | 24,000 |
| 1996/06/06 | 719 | 719 | 710 | 710 | 4,000 |
| 1996/06/04 | 700 | 720 | 700 | 720 | 11,000 |
| 1996/06/03 | 720 | 720 | 700 | 700 | 17,000 |
| 1996/05/31 | 720 | 720 | 719 | 719 | 7,000 |
| 1996/05/30 | 716 | 717 | 716 | 717 | 3,000 |
| 1996/05/29 | 730 | 730 | 710 | 712 | 21,000 |
| 1996/05/28 | 730 | 740 | 720 | 730 | 10,000 |
| 1996/05/27 | 745 | 745 | 730 | 730 | 10,000 |
| 1996/05/24 | 750 | 750 | 741 | 741 | 9,000 |
| 1996/05/23 | 763 | 763 | 750 | 750 | 12,000 |
| 1996/05/22 | 780 | 781 | 761 | 780 | 31,000 |
| 1996/05/21 | 790 | 795 | 778 | 779 | 55,000 |
| 1996/05/20 | 784 | 799 | 780 | 790 | 117,000 |
| 1996/05/17 | 750 | 770 | 749 | 755 | 24,000 |
| 1996/05/16 | 731 | 750 | 731 | 750 | 20,000 |
| 1996/05/15 | 718 | 727 | 718 | 727 | 16,000 |
| 1996/05/14 | 719 | 720 | 707 | 720 | 12,000 |
| 1996/05/13 | 711 | 720 | 711 | 720 | 16,000 |
| 1996/05/10 | 723 | 723 | 710 | 720 | 9,000 |
| 1996/05/09 | 720 | 721 | 715 | 721 | 11,000 |
| 1996/05/08 | 740 | 741 | 700 | 729 | 32,000 |
| 1996/05/07 | 749 | 749 | 725 | 741 | 13,000 |
| 1996/05/02 | 761 | 768 | 760 | 760 | 14,000 |
| 1996/05/01 | 736 | 760 | 725 | 741 | 25,000 |
| 1996/04/30 | 740 | 740 | 735 | 735 | 15,000 |
| 1996/04/26 | 736 | 740 | 735 | 740 | 18,000 |
| 1996/04/25 | 736 | 745 | 736 | 736 | 11,000 |
| 1996/04/24 | 781 | 785 | 745 | 746 | 33,000 |
| 1996/04/23 | 760 | 791 | 760 | 771 | 94,000 |
| 1996/04/22 | 750 | 755 | 748 | 755 | 38,000 |
| 1996/04/19 | 750 | 750 | 722 | 748 | 28,000 |
| 1996/04/18 | 765 | 765 | 741 | 749 | 69,000 |
| 1996/04/17 | 716 | 804 | 716 | 775 | 264,000 |
| 1996/04/16 | 706 | 710 | 700 | 709 | 18,000 |
| 1996/04/15 | 705 | 705 | 700 | 700 | 9,000 |
| 1996/04/12 | 710 | 710 | 700 | 705 | 6,000 |
| 1996/04/11 | 685 | 719 | 680 | 719 | 14,000 |
| 1996/04/10 | 688 | 704 | 688 | 690 | 13,000 |
| 1996/04/09 | 690 | 692 | 690 | 692 | 6,000 |
| 1996/04/08 | 712 | 713 | 690 | 690 | 13,000 |
| 1996/04/05 | 719 | 719 | 716 | 716 | 2,000 |
| 1996/04/04 | 725 | 738 | 715 | 725 | 60,000 |
| 1996/04/03 | 691 | 745 | 691 | 720 | 182,000 |
| 1996/04/02 | 680 | 690 | 670 | 690 | 20,000 |
| 1996/04/01 | 680 | 690 | 670 | 680 | 14,000 |
| 1996/03/29 | 650 | 670 | 650 | 670 | 14,000 |
| 1996/03/28 | 640 | 650 | 631 | 650 | 6,000 |
| 1996/03/27 | 636 | 640 | 636 | 640 | 2,000 |
| 1996/03/26 | 669 | 669 | 633 | 633 | 5,000 |
| 1996/03/22 | 633 | 640 | 633 | 634 | 7,000 |
| 1996/03/21 | 630 | 630 | 630 | 630 | 8,000 |
| 1996/03/19 | 649 | 650 | 630 | 630 | 18,000 |
| 1996/03/18 | 655 | 655 | 650 | 650 | 7,000 |
| 1996/03/14 | 689 | 689 | 670 | 670 | 8,000 |
| 1996/03/13 | 670 | 700 | 670 | 690 | 43,000 |
| 1996/03/12 | 660 | 670 | 660 | 670 | 16,000 |
| 1996/03/11 | 650 | 671 | 650 | 657 | 14,000 |
| 1996/03/08 | 628 | 630 | 628 | 630 | 5,000 |
| 1996/03/07 | 623 | 628 | 620 | 628 | 8,000 |
| 1996/03/06 | 630 | 630 | 622 | 622 | 14,000 |
| 1996/03/05 | 632 | 632 | 630 | 630 | 7,000 |
| 1996/03/04 | 631 | 632 | 630 | 632 | 5,000 |
| 1996/03/01 | 635 | 635 | 621 | 630 | 14,000 |
| 1996/02/29 | 635 | 635 | 620 | 635 | 9,000 |
| 1996/02/28 | 635 | 651 | 631 | 650 | 6,000 |
| 1996/02/27 | 634 | 635 | 631 | 635 | 3,000 |
| 1996/02/26 | 632 | 635 | 632 | 635 | 3,000 |
| 1996/02/23 | 645 | 646 | 631 | 631 | 7,000 |
| 1996/02/22 | 649 | 649 | 646 | 646 | 3,000 |
| 1996/02/21 | 649 | 649 | 649 | 649 | 1,000 |
| 1996/02/20 | 650 | 651 | 645 | 651 | 8,000 |
| 1996/02/19 | 651 | 651 | 651 | 651 | 2,000 |
| 1996/02/16 | 650 | 660 | 646 | 650 | 10,000 |
| 1996/02/15 | 645 | 650 | 645 | 650 | 8,000 |
| 1996/02/14 | 660 | 660 | 645 | 645 | 14,000 |
| 1996/02/13 | 660 | 660 | 660 | 660 | 2,000 |
| 1996/02/09 | 656 | 660 | 655 | 660 | 6,000 |
| 1996/02/08 | 655 | 655 | 650 | 655 | 11,000 |
| 1996/02/07 | 670 | 670 | 656 | 657 | 8,000 |
| 1996/02/06 | 687 | 687 | 680 | 680 | 4,000 |
| 1996/02/05 | 690 | 690 | 690 | 690 | 1,000 |
| 1996/02/02 | 680 | 682 | 680 | 680 | 12,000 |
| 1996/02/01 | 657 | 660 | 657 | 659 | 8,000 |
| 1996/01/31 | 661 | 661 | 655 | 655 | 11,000 |
| 1996/01/30 | 651 | 670 | 651 | 659 | 13,000 |
| 1996/01/29 | 690 | 690 | 670 | 670 | 14,000 |
| 1996/01/26 | 710 | 710 | 690 | 690 | 22,000 |
| 1996/01/25 | 719 | 719 | 709 | 709 | 36,000 |
| 1996/01/24 | 730 | 735 | 720 | 720 | 110,000 |
| 1996/01/23 | 690 | 737 | 690 | 715 | 192,000 |
| 1996/01/22 | 680 | 688 | 676 | 687 | 16,000 |
| 1996/01/19 | 680 | 695 | 670 | 670 | 37,000 |
| 1996/01/18 | 680 | 690 | 662 | 670 | 58,000 |
| 1996/01/17 | 640 | 680 | 640 | 680 | 54,000 |
| 1996/01/16 | 630 | 640 | 620 | 639 | 12,000 |
| 1996/01/12 | 630 | 630 | 630 | 630 | 2,000 |
| 1996/01/11 | 640 | 640 | 625 | 625 | 18,000 |
| 1996/01/10 | 640 | 641 | 640 | 640 | 15,000 |
| 1996/01/09 | 640 | 640 | 640 | 640 | 3,000 |
| 1996/01/08 | 631 | 650 | 630 | 650 | 25,000 |
| 1996/01/05 | 629 | 630 | 628 | 630 | 9,000 |
| 1996/01/04 | 630 | 630 | 630 | 630 | 1,000 |