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 |
---|---|---|---|---|---|
1997/12/29 | 124 | 124 | 124 | 124 | 3,000 |
1997/12/26 | 124 | 124 | 124 | 124 | 4,000 |
1997/12/25 | 124 | 124 | 124 | 124 | 1,000 |
1997/12/24 | 124 | 124 | 124 | 124 | 10,000 |
1997/12/22 | 125 | 125 | 125 | 125 | 33,000 |
1997/12/19 | 125 | 125 | 120 | 125 | 20,000 |
1997/12/18 | 129 | 129 | 125 | 125 | 8,000 |
1997/12/17 | 120 | 125 | 120 | 125 | 14,000 |
1997/12/16 | 120 | 123 | 120 | 120 | 30,000 |
1997/12/12 | 134 | 134 | 130 | 130 | 12,000 |
1997/12/11 | 135 | 135 | 134 | 134 | 5,000 |
1997/12/10 | 138 | 138 | 135 | 135 | 9,000 |
1997/12/09 | 138 | 138 | 138 | 138 | 2,000 |
1997/12/08 | 140 | 145 | 140 | 140 | 17,000 |
1997/12/05 | 140 | 140 | 140 | 140 | 8,000 |
1997/12/04 | 140 | 140 | 140 | 140 | 5,000 |
1997/12/03 | 140 | 140 | 140 | 140 | 3,000 |
1997/12/02 | 140 | 140 | 140 | 140 | 3,000 |
1997/12/01 | 141 | 141 | 140 | 140 | 7,000 |
1997/11/27 | 141 | 141 | 141 | 141 | 1,000 |
1997/11/26 | 141 | 141 | 141 | 141 | 10,000 |
1997/11/25 | 145 | 145 | 141 | 141 | 4,000 |
1997/11/21 | 140 | 140 | 140 | 140 | 3,000 |
1997/11/20 | 157 | 157 | 151 | 151 | 4,000 |
1997/11/19 | 151 | 151 | 151 | 151 | 8,000 |
1997/11/18 | 150 | 150 | 150 | 150 | 10,000 |
1997/11/17 | 150 | 150 | 150 | 150 | 7,000 |
1997/11/14 | 150 | 150 | 150 | 150 | 4,000 |
1997/11/13 | 155 | 155 | 150 | 150 | 3,000 |
1997/11/11 | 160 | 160 | 160 | 160 | 1,000 |
1997/11/10 | 160 | 160 | 160 | 160 | 2,000 |
1997/11/07 | 171 | 171 | 170 | 170 | 8,000 |
1997/11/06 | 171 | 173 | 170 | 170 | 9,000 |
1997/11/05 | 175 | 175 | 175 | 175 | 2,000 |
1997/10/29 | 172 | 172 | 171 | 171 | 8,000 |
1997/10/28 | 180 | 180 | 180 | 180 | 3,000 |
1997/10/27 | 181 | 181 | 181 | 181 | 5,000 |
1997/10/24 | 175 | 180 | 172 | 180 | 11,000 |
1997/10/23 | 175 | 175 | 175 | 175 | 3,000 |
1997/10/21 | 183 | 183 | 183 | 183 | 2,000 |
1997/10/16 | 180 | 180 | 180 | 180 | 1,000 |
1997/10/15 | 172 | 172 | 172 | 172 | 2,000 |
1997/10/14 | 172 | 172 | 172 | 172 | 1,000 |
1997/10/09 | 180 | 181 | 180 | 181 | 3,000 |
1997/10/07 | 170 | 170 | 170 | 170 | 3,000 |
1997/10/06 | 170 | 175 | 170 | 170 | 8,000 |
1997/10/03 | 185 | 185 | 170 | 170 | 16,000 |
1997/10/02 | 180 | 185 | 180 | 185 | 5,000 |
1997/10/01 | 150 | 170 | 150 | 170 | 10,000 |
1997/09/30 | 135 | 140 | 135 | 140 | 25,000 |
1997/09/29 | 152 | 152 | 131 | 135 | 27,000 |
1997/09/26 | 175 | 175 | 150 | 150 | 19,000 |
1997/09/25 | 186 | 186 | 180 | 180 | 10,000 |
1997/09/24 | 190 | 190 | 186 | 186 | 11,000 |
1997/09/22 | 190 | 190 | 190 | 190 | 19,000 |
1997/09/19 | 200 | 200 | 190 | 190 | 6,000 |
1997/09/18 | 202 | 202 | 200 | 200 | 4,000 |
1997/09/17 | 218 | 218 | 218 | 218 | 1,000 |
1997/09/16 | 245 | 245 | 220 | 220 | 8,000 |
1997/09/12 | 251 | 251 | 250 | 250 | 5,000 |
1997/09/11 | 255 | 255 | 255 | 255 | 1,000 |
1997/09/10 | 265 | 266 | 265 | 265 | 9,000 |
1997/09/09 | 265 | 270 | 262 | 270 | 6,000 |
1997/09/08 | 280 | 280 | 265 | 265 | 20,000 |
1997/09/05 | 310 | 310 | 305 | 310 | 6,000 |
1997/09/04 | 310 | 310 | 310 | 310 | 1,000 |
1997/09/02 | 319 | 319 | 319 | 319 | 1,000 |
1997/08/27 | 305 | 310 | 305 | 310 | 2,000 |
1997/08/22 | 310 | 310 | 300 | 300 | 7,000 |
1997/08/21 | 310 | 310 | 310 | 310 | 3,000 |
1997/08/20 | 313 | 313 | 310 | 310 | 2,000 |
1997/08/18 | 320 | 320 | 320 | 320 | 1,000 |
1997/08/15 | 320 | 320 | 320 | 320 | 1,000 |
1997/08/11 | 325 | 325 | 300 | 300 | 14,000 |
1997/08/08 | 330 | 330 | 326 | 326 | 4,000 |
1997/08/07 | 335 | 335 | 333 | 333 | 10,000 |
1997/08/06 | 335 | 335 | 335 | 335 | 2,000 |
1997/08/05 | 340 | 340 | 335 | 335 | 7,000 |
1997/08/04 | 340 | 340 | 340 | 340 | 3,000 |
1997/08/01 | 343 | 350 | 340 | 340 | 11,000 |
1997/07/31 | 346 | 346 | 345 | 345 | 2,000 |
1997/07/30 | 347 | 347 | 340 | 340 | 3,000 |
1997/07/28 | 339 | 340 | 339 | 340 | 3,000 |
1997/07/25 | 335 | 338 | 335 | 337 | 4,000 |
1997/07/24 | 350 | 350 | 336 | 336 | 2,000 |
1997/07/23 | 350 | 350 | 350 | 350 | 3,000 |
1997/07/22 | 350 | 350 | 350 | 350 | 4,000 |
1997/07/18 | 355 | 355 | 355 | 355 | 3,000 |
1997/07/16 | 345 | 345 | 345 | 345 | 5,000 |
1997/07/14 | 370 | 370 | 370 | 370 | 2,000 |
1997/07/11 | 360 | 360 | 360 | 360 | 3,000 |
1997/07/08 | 380 | 380 | 375 | 376 | 15,000 |
1997/07/07 | 381 | 381 | 380 | 380 | 6,000 |
1997/07/04 | 385 | 385 | 380 | 380 | 7,000 |
1997/07/03 | 389 | 389 | 389 | 389 | 2,000 |
1997/07/02 | 381 | 390 | 381 | 389 | 4,000 |
1997/07/01 | 395 | 395 | 380 | 380 | 6,000 |
1997/06/30 | 390 | 390 | 389 | 389 | 3,000 |
1997/06/26 | 400 | 400 | 400 | 400 | 2,000 |
1997/06/24 | 410 | 410 | 400 | 400 | 9,000 |
1997/06/23 | 410 | 410 | 410 | 410 | 2,000 |
1997/06/20 | 414 | 414 | 410 | 410 | 8,000 |
1997/06/19 | 416 | 416 | 414 | 414 | 7,000 |
1997/06/18 | 419 | 419 | 415 | 416 | 9,000 |
1997/06/17 | 420 | 420 | 419 | 419 | 7,000 |
1997/06/16 | 420 | 420 | 420 | 420 | 1,000 |
1997/06/13 | 410 | 410 | 409 | 410 | 6,000 |
1997/06/11 | 395 | 401 | 395 | 401 | 4,000 |
1997/06/10 | 398 | 398 | 395 | 395 | 2,000 |
1997/06/09 | 400 | 400 | 399 | 399 | 5,000 |
1997/06/06 | 401 | 401 | 401 | 401 | 2,000 |
1997/06/04 | 400 | 400 | 400 | 400 | 1,000 |
1997/06/03 | 391 | 400 | 391 | 394 | 11,000 |
1997/06/02 | 386 | 390 | 386 | 390 | 5,000 |
1997/05/30 | 381 | 385 | 380 | 385 | 13,000 |
1997/05/29 | 394 | 394 | 380 | 380 | 10,000 |
1997/05/28 | 395 | 395 | 391 | 395 | 4,000 |
1997/05/27 | 391 | 395 | 391 | 395 | 7,000 |
1997/05/26 | 390 | 390 | 390 | 390 | 3,000 |
1997/05/23 | 395 | 395 | 395 | 395 | 4,000 |
1997/05/22 | 400 | 400 | 395 | 395 | 11,000 |
1997/05/21 | 420 | 420 | 400 | 400 | 7,000 |
1997/05/20 | 420 | 420 | 420 | 420 | 5,000 |
1997/05/19 | 430 | 430 | 430 | 430 | 3,000 |
1997/05/16 | 441 | 441 | 440 | 440 | 2,000 |
1997/05/15 | 440 | 440 | 440 | 440 | 1,000 |
1997/05/14 | 440 | 445 | 440 | 445 | 3,000 |
1997/05/13 | 430 | 430 | 430 | 430 | 3,000 |
1997/05/12 | 420 | 425 | 420 | 425 | 3,000 |
1997/05/09 | 436 | 436 | 430 | 430 | 2,000 |
1997/05/08 | 440 | 440 | 437 | 437 | 4,000 |
1997/05/07 | 431 | 445 | 431 | 440 | 10,000 |
1997/05/06 | 422 | 425 | 422 | 425 | 3,000 |
1997/05/02 | 421 | 421 | 421 | 421 | 2,000 |
1997/05/01 | 422 | 422 | 421 | 421 | 3,000 |
1997/04/30 | 421 | 421 | 421 | 421 | 1,000 |
1997/04/28 | 429 | 429 | 429 | 429 | 1,000 |
1997/04/25 | 421 | 430 | 420 | 429 | 7,000 |
1997/04/24 | 421 | 429 | 420 | 420 | 4,000 |
1997/04/23 | 415 | 420 | 412 | 420 | 4,000 |
1997/04/22 | 403 | 403 | 403 | 403 | 2,000 |
1997/04/21 | 401 | 410 | 400 | 400 | 4,000 |
1997/04/17 | 343 | 343 | 343 | 343 | 1,000 |
1997/04/16 | 350 | 350 | 335 | 335 | 3,000 |
1997/04/14 | 330 | 330 | 320 | 330 | 3,000 |
1997/04/11 | 330 | 330 | 330 | 330 | 2,000 |
1997/04/10 | 355 | 355 | 340 | 340 | 6,000 |
1997/04/09 | 379 | 379 | 370 | 370 | 5,000 |
1997/04/08 | 380 | 380 | 380 | 380 | 5,000 |
1997/04/07 | 400 | 400 | 390 | 390 | 4,000 |
1997/04/04 | 410 | 410 | 400 | 400 | 12,000 |
1997/04/03 | 405 | 420 | 405 | 410 | 23,000 |
1997/04/02 | 409 | 409 | 400 | 400 | 3,000 |
1997/04/01 | 409 | 410 | 409 | 409 | 11,000 |
1997/03/31 | 400 | 416 | 400 | 415 | 11,000 |
1997/03/28 | 415 | 415 | 415 | 415 | 1,000 |
1997/03/27 | 420 | 420 | 420 | 420 | 3,000 |
1997/03/26 | 425 | 425 | 420 | 420 | 5,000 |
1997/03/25 | 411 | 425 | 411 | 425 | 4,000 |
1997/03/24 | 426 | 426 | 426 | 426 | 1,000 |
1997/03/21 | 410 | 427 | 410 | 427 | 5,000 |
1997/03/19 | 410 | 410 | 410 | 410 | 3,000 |
1997/03/18 | 410 | 410 | 410 | 410 | 1,000 |
1997/03/17 | 400 | 400 | 400 | 400 | 2,000 |
1997/03/14 | 400 | 400 | 390 | 400 | 5,000 |
1997/03/13 | 414 | 414 | 401 | 403 | 9,000 |
1997/03/12 | 415 | 415 | 415 | 415 | 2,000 |
1997/03/11 | 414 | 415 | 412 | 415 | 4,000 |
1997/03/10 | 451 | 451 | 450 | 450 | 3,000 |
1997/03/07 | 459 | 459 | 459 | 459 | 1,000 |
1997/03/05 | 475 | 475 | 465 | 475 | 6,000 |
1997/03/04 | 475 | 475 | 475 | 475 | 1,000 |
1997/02/27 | 460 | 460 | 460 | 460 | 6,000 |
1997/02/26 | 462 | 462 | 461 | 461 | 2,000 |
1997/02/25 | 461 | 461 | 461 | 461 | 6,000 |
1997/02/24 | 462 | 462 | 462 | 462 | 1,000 |
1997/02/21 | 460 | 461 | 460 | 461 | 9,000 |
1997/02/20 | 461 | 461 | 460 | 460 | 3,000 |
1997/02/19 | 461 | 461 | 460 | 460 | 4,000 |
1997/02/18 | 461 | 461 | 461 | 461 | 3,000 |
1997/02/17 | 465 | 465 | 460 | 460 | 11,000 |
1997/02/14 | 455 | 460 | 455 | 460 | 10,000 |
1997/02/13 | 452 | 460 | 450 | 460 | 48,000 |
1997/02/12 | 460 | 460 | 451 | 452 | 36,000 |
1997/02/10 | 482 | 482 | 460 | 460 | 13,000 |
1997/02/07 | 480 | 482 | 480 | 482 | 4,000 |
1997/02/06 | 510 | 510 | 482 | 482 | 6,000 |
1997/02/05 | 516 | 516 | 511 | 511 | 7,000 |
1997/02/04 | 500 | 511 | 500 | 511 | 4,000 |
1997/02/03 | 485 | 490 | 485 | 490 | 3,000 |
1997/01/31 | 480 | 480 | 480 | 480 | 1,000 |
1997/01/29 | 490 | 490 | 490 | 490 | 2,000 |
1997/01/24 | 495 | 495 | 490 | 490 | 2,000 |
1997/01/22 | 486 | 486 | 486 | 486 | 3,000 |
1997/01/21 | 486 | 486 | 486 | 486 | 2,000 |
1997/01/20 | 486 | 486 | 486 | 486 | 1,000 |
1997/01/17 | 500 | 500 | 485 | 485 | 2,000 |
1997/01/16 | 471 | 479 | 471 | 479 | 2,000 |
1997/01/14 | 470 | 470 | 460 | 465 | 11,000 |
1997/01/13 | 480 | 480 | 460 | 470 | 9,000 |
1997/01/10 | 481 | 485 | 470 | 471 | 10,000 |
1997/01/09 | 530 | 530 | 481 | 481 | 9,000 |
1997/01/08 | 535 | 535 | 532 | 532 | 6,000 |
1997/01/07 | 541 | 541 | 541 | 541 | 1,000 |
1997/01/06 | 540 | 540 | 540 | 540 | 1,000 |