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 |
---|---|---|---|---|---|
1998/12/30 | 120 | 130 | 120 | 130 | 5,000 |
1998/12/29 | 115 | 118 | 114 | 115 | 6,000 |
1998/12/28 | 110 | 115 | 110 | 115 | 7,000 |
1998/12/25 | 110 | 110 | 110 | 110 | 4,000 |
1998/12/22 | 105 | 110 | 105 | 110 | 2,000 |
1998/12/18 | 111 | 111 | 111 | 111 | 1,000 |
1998/12/15 | 120 | 120 | 115 | 115 | 10,000 |
1998/12/14 | 119 | 120 | 119 | 120 | 4,000 |
1998/12/11 | 120 | 120 | 120 | 120 | 1,000 |
1998/12/10 | 115 | 115 | 115 | 115 | 2,000 |
1998/12/09 | 115 | 115 | 113 | 113 | 3,000 |
1998/12/08 | 115 | 115 | 115 | 115 | 3,000 |
1998/12/03 | 115 | 115 | 115 | 115 | 4,000 |
1998/12/02 | 116 | 116 | 115 | 115 | 2,000 |
1998/12/01 | 116 | 116 | 115 | 115 | 4,000 |
1998/11/27 | 112 | 112 | 112 | 112 | 1,000 |
1998/11/26 | 111 | 111 | 110 | 111 | 7,000 |
1998/11/25 | 110 | 110 | 110 | 110 | 9,000 |
1998/11/16 | 110 | 110 | 110 | 110 | 1,000 |
1998/11/13 | 110 | 110 | 110 | 110 | 1,000 |
1998/11/12 | 110 | 110 | 110 | 110 | 9,000 |
1998/11/09 | 106 | 110 | 106 | 110 | 3,000 |
1998/11/05 | 112 | 112 | 110 | 110 | 3,000 |
1998/11/04 | 110 | 110 | 110 | 110 | 1,000 |
1998/11/02 | 110 | 110 | 110 | 110 | 2,000 |
1998/10/30 | 110 | 110 | 110 | 110 | 2,000 |
1998/10/27 | 127 | 130 | 127 | 130 | 5,000 |
1998/10/20 | 105 | 105 | 105 | 105 | 2,000 |
1998/10/15 | 101 | 101 | 101 | 101 | 1,000 |
1998/10/13 | 101 | 101 | 101 | 101 | 1,000 |
1998/10/12 | 101 | 101 | 101 | 101 | 1,000 |
1998/10/08 | 110 | 110 | 110 | 110 | 2,000 |
1998/10/07 | 100 | 100 | 100 | 100 | 3,000 |
1998/10/06 | 90 | 100 | 90 | 100 | 11,000 |
1998/10/05 | 120 | 120 | 100 | 100 | 26,000 |
1998/10/02 | 131 | 131 | 131 | 131 | 1,000 |
1998/09/30 | 133 | 133 | 133 | 133 | 3,000 |
1998/09/29 | 135 | 135 | 135 | 135 | 2,000 |
1998/09/25 | 145 | 145 | 145 | 145 | 5,000 |
1998/09/24 | 145 | 145 | 145 | 145 | 2,000 |
1998/09/18 | 153 | 153 | 153 | 153 | 4,000 |
1998/09/17 | 153 | 153 | 153 | 153 | 1,000 |
1998/09/14 | 154 | 154 | 154 | 154 | 2,000 |
1998/09/08 | 153 | 157 | 153 | 157 | 5,000 |
1998/09/02 | 146 | 146 | 146 | 146 | 2,000 |
1998/09/01 | 142 | 142 | 142 | 142 | 1,000 |
1998/08/26 | 162 | 162 | 162 | 162 | 5,000 |
1998/08/25 | 162 | 162 | 162 | 162 | 4,000 |
1998/08/24 | 162 | 162 | 162 | 162 | 2,000 |
1998/08/19 | 160 | 162 | 160 | 162 | 4,000 |
1998/08/18 | 162 | 162 | 162 | 162 | 1,000 |
1998/08/14 | 162 | 162 | 162 | 162 | 1,000 |
1998/08/11 | 165 | 165 | 165 | 165 | 1,000 |
1998/08/10 | 170 | 170 | 170 | 170 | 1,000 |
1998/08/06 | 175 | 175 | 171 | 171 | 4,000 |
1998/08/04 | 180 | 180 | 180 | 180 | 4,000 |
1998/08/03 | 180 | 180 | 180 | 180 | 5,000 |
1998/07/28 | 186 | 186 | 181 | 181 | 2,000 |
1998/07/27 | 186 | 189 | 186 | 189 | 4,000 |
1998/07/24 | 186 | 186 | 182 | 182 | 4,000 |
1998/07/22 | 186 | 186 | 186 | 186 | 1,000 |
1998/07/21 | 183 | 185 | 183 | 185 | 3,000 |
1998/07/17 | 189 | 189 | 183 | 183 | 3,000 |
1998/07/15 | 189 | 189 | 189 | 189 | 1,000 |
1998/07/14 | 198 | 198 | 190 | 190 | 5,000 |
1998/07/13 | 200 | 200 | 200 | 200 | 2,000 |
1998/07/10 | 201 | 205 | 200 | 200 | 8,000 |
1998/07/09 | 200 | 200 | 200 | 200 | 3,000 |
1998/07/08 | 198 | 200 | 198 | 198 | 10,000 |
1998/07/07 | 198 | 200 | 194 | 198 | 13,000 |
1998/07/02 | 172 | 180 | 170 | 180 | 7,000 |
1998/06/30 | 165 | 165 | 152 | 152 | 14,000 |
1998/06/29 | 165 | 170 | 165 | 165 | 5,000 |
1998/06/26 | 165 | 165 | 165 | 165 | 3,000 |
1998/06/25 | 171 | 171 | 170 | 170 | 6,000 |
1998/06/24 | 155 | 170 | 155 | 170 | 7,000 |
1998/06/23 | 156 | 160 | 152 | 152 | 22,000 |
1998/06/22 | 153 | 156 | 152 | 152 | 13,000 |
1998/06/19 | 155 | 155 | 152 | 152 | 8,000 |
1998/06/18 | 155 | 155 | 152 | 152 | 6,000 |
1998/06/17 | 152 | 152 | 152 | 152 | 3,000 |
1998/06/16 | 160 | 160 | 153 | 153 | 3,000 |
1998/06/12 | 170 | 170 | 170 | 170 | 1,000 |
1998/06/11 | 152 | 170 | 152 | 170 | 6,000 |
1998/06/03 | 161 | 161 | 161 | 161 | 1,000 |
1998/06/02 | 161 | 161 | 161 | 161 | 1,000 |
1998/05/28 | 158 | 158 | 158 | 158 | 1,000 |
1998/05/25 | 160 | 160 | 160 | 160 | 7,000 |
1998/05/22 | 160 | 160 | 160 | 160 | 2,000 |
1998/05/20 | 168 | 168 | 160 | 160 | 3,000 |
1998/05/18 | 155 | 156 | 155 | 156 | 2,000 |
1998/05/11 | 182 | 182 | 182 | 182 | 1,000 |
1998/05/08 | 182 | 182 | 182 | 182 | 1,000 |
1998/05/01 | 165 | 165 | 160 | 160 | 3,000 |
1998/04/27 | 175 | 175 | 175 | 175 | 3,000 |
1998/04/24 | 175 | 175 | 175 | 175 | 1,000 |
1998/04/22 | 162 | 162 | 162 | 162 | 3,000 |
1998/04/17 | 168 | 168 | 161 | 161 | 5,000 |
1998/04/15 | 176 | 176 | 176 | 176 | 2,000 |
1998/04/10 | 185 | 185 | 185 | 185 | 2,000 |
1998/04/09 | 179 | 185 | 179 | 185 | 2,000 |
1998/04/08 | 180 | 180 | 180 | 180 | 2,000 |
1998/04/03 | 153 | 153 | 153 | 153 | 3,000 |
1998/04/02 | 180 | 180 | 160 | 160 | 5,000 |
1998/04/01 | 180 | 180 | 180 | 180 | 4,000 |
1998/03/31 | 181 | 190 | 180 | 190 | 5,000 |
1998/03/27 | 190 | 190 | 190 | 190 | 1,000 |
1998/03/26 | 190 | 200 | 190 | 200 | 4,000 |
1998/03/24 | 182 | 182 | 182 | 182 | 1,000 |
1998/03/23 | 180 | 180 | 180 | 180 | 1,000 |
1998/03/18 | 200 | 200 | 200 | 200 | 1,000 |
1998/03/17 | 200 | 200 | 200 | 200 | 1,000 |
1998/03/12 | 205 | 205 | 185 | 185 | 5,000 |
1998/03/11 | 181 | 181 | 181 | 181 | 1,000 |
1998/03/10 | 189 | 189 | 189 | 189 | 3,000 |
1998/03/04 | 205 | 205 | 205 | 205 | 1,000 |
1998/02/27 | 200 | 200 | 200 | 200 | 2,000 |
1998/02/26 | 195 | 195 | 195 | 195 | 1,000 |
1998/02/18 | 194 | 195 | 190 | 190 | 6,000 |
1998/02/16 | 194 | 194 | 190 | 190 | 3,000 |
1998/02/13 | 195 | 195 | 195 | 195 | 3,000 |
1998/02/12 | 195 | 195 | 195 | 195 | 2,000 |
1998/02/10 | 195 | 195 | 195 | 195 | 1,000 |
1998/02/06 | 180 | 180 | 180 | 180 | 9,000 |
1998/02/05 | 181 | 185 | 181 | 185 | 3,000 |
1998/02/03 | 185 | 185 | 185 | 185 | 1,000 |
1998/01/30 | 200 | 200 | 200 | 200 | 4,000 |
1998/01/29 | 200 | 200 | 196 | 196 | 4,000 |
1998/01/28 | 201 | 201 | 201 | 201 | 1,000 |
1998/01/27 | 190 | 190 | 180 | 180 | 7,000 |
1998/01/26 | 180 | 199 | 180 | 199 | 13,000 |
1998/01/23 | 175 | 180 | 175 | 180 | 9,000 |
1998/01/21 | 160 | 165 | 160 | 165 | 4,000 |
1998/01/19 | 130 | 130 | 130 | 130 | 2,000 |
1998/01/16 | 126 | 126 | 126 | 126 | 1,000 |
1998/01/14 | 125 | 125 | 125 | 125 | 5,000 |
1998/01/13 | 125 | 125 | 125 | 125 | 2,000 |
1998/01/12 | 130 | 130 | 130 | 130 | 1,000 |
1998/01/07 | 126 | 130 | 126 | 130 | 3,000 |
1998/01/06 | 130 | 135 | 125 | 125 | 5,000 |