日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1999/12/30 120 120 120 120 2,000
1999/12/29 120 120 120 120 2,000
1999/12/28 120 120 120 120 2,000
1999/12/27 120 120 120 120 4,000
1999/12/24 126 126 120 120 14,000
1999/12/22 125 125 125 125 7,000
1999/12/21 125 125 125 125 2,000
1999/12/17 130 130 128 128 4,000
1999/12/16 130 135 128 128 9,000
1999/12/15 130 131 130 131 5,000
1999/12/14 130 130 130 130 4,000
1999/12/13 128 128 128 128 4,000
1999/12/10 128 128 128 128 1,000
1999/12/09 128 128 128 128 2,000
1999/12/07 128 128 128 128 3,000
1999/12/03 130 130 130 130 2,000
1999/12/02 130 130 130 130 5,000
1999/12/01 128 130 128 130 7,000
1999/11/26 128 128 128 128 2,000
1999/11/25 139 139 128 128 4,000
1999/11/18 128 128 128 128 3,000
1999/11/17 128 128 128 128 6,000
1999/11/16 123 128 123 128 4,000
1999/11/11 141 145 140 145 7,000
1999/11/10 146 146 145 146 6,000
1999/11/09 146 146 146 146 2,000
1999/11/08 148 148 146 146 2,000
1999/11/04 148 150 148 150 2,000
1999/11/02 154 154 154 154 3,000
1999/11/01 159 159 154 154 4,000
1999/10/29 160 160 160 160 2,000
1999/10/27 160 160 160 160 2,000
1999/10/25 165 165 160 160 4,000
1999/10/21 167 167 160 160 7,000
1999/10/14 170 170 170 170 1,000
1999/10/12 162 162 162 162 2,000
1999/10/08 180 180 160 160 12,000
1999/10/07 180 180 180 180 2,000
1999/10/04 185 185 176 176 4,000
1999/10/01 185 185 185 185 2,000
1999/09/30 190 190 185 185 3,000
1999/09/24 185 190 185 190 3,000
1999/09/22 198 198 182 183 4,000
1999/09/21 198 198 198 198 2,000
1999/09/20 208 208 200 200 12,000
1999/09/17 208 208 207 207 4,000
1999/09/16 201 209 201 209 3,000
1999/09/14 214 215 211 213 6,000
1999/09/13 213 218 210 213 10,000
1999/09/10 210 213 210 213 4,000
1999/09/09 220 228 210 210 13,000
1999/09/08 210 220 202 220 7,000
1999/09/07 220 220 210 210 9,000
1999/09/06 210 220 210 220 4,000
1999/09/03 210 212 210 212 7,000
1999/09/02 200 200 200 200 2,000
1999/09/01 200 200 200 200 7,000
1999/08/31 230 230 205 205 7,000
1999/08/30 200 230 200 230 22,000
1999/08/27 190 190 190 190 2,000
1999/08/26 200 200 200 200 4,000
1999/08/25 201 201 200 200 5,000
1999/08/24 190 210 190 201 15,000
1999/08/23 187 187 180 185 18,000
1999/08/17 190 190 190 190 3,000
1999/08/16 190 190 190 190 5,000
1999/08/12 186 186 186 186 3,000
1999/08/09 195 195 195 195 1,000
1999/08/05 190 195 190 195 2,000
1999/08/04 182 182 182 182 1,000
1999/08/03 195 195 182 182 4,000
1999/08/02 200 200 190 190 2,000
1999/07/30 190 190 190 190 3,000
1999/07/28 191 191 191 191 3,000
1999/07/27 210 210 205 205 3,000
1999/07/26 210 210 210 210 3,000
1999/07/23 210 210 210 210 3,000
1999/07/22 200 200 190 191 11,000
1999/07/21 200 201 200 200 12,000
1999/07/19 206 206 201 205 8,000
1999/07/16 210 210 206 206 6,000
1999/07/15 221 221 221 221 3,000
1999/07/14 206 221 206 221 5,000
1999/07/13 210 210 201 205 7,000
1999/07/12 225 230 210 210 15,000
1999/07/09 225 225 210 225 21,000
1999/07/08 208 250 208 230 96,000
1999/07/07 200 200 198 200 72,000
1999/07/06 198 200 198 198 14,000
1999/07/05 180 198 180 198 11,000
1999/07/02 180 180 171 171 13,000
1999/07/01 183 183 180 180 9,000
1999/06/30 184 185 183 183 3,000
1999/06/29 198 198 180 180 15,000
1999/06/28 198 198 198 198 2,000
1999/06/25 191 192 191 192 3,000
1999/06/24 199 199 185 190 14,000
1999/06/23 185 200 183 200 18,000
1999/06/22 190 190 180 180 26,000
1999/06/21 206 220 190 190 48,000
1999/06/18 182 215 177 201 62,000
1999/06/17 160 165 155 165 16,000
1999/06/16 150 150 150 150 3,000
1999/06/15 150 150 150 150 2,000
1999/06/14 150 150 150 150 1,000
1999/06/11 140 150 140 150 9,000
1999/06/10 138 138 138 138 1,000
1999/06/09 140 140 138 138 5,000
1999/06/08 150 150 140 140 2,000
1999/06/04 141 141 135 135 3,000
1999/06/02 140 140 140 140 2,000
1999/06/01 141 141 121 131 5,000
1999/05/31 141 141 141 141 2,000
1999/05/27 145 150 145 150 3,000
1999/05/26 150 150 150 150 1,000
1999/05/25 150 150 150 150 10,000
1999/05/24 150 150 150 150 5,000
1999/05/18 169 169 169 169 3,000
1999/05/14 175 175 175 175 13,000
1999/05/13 175 175 175 175 7,000
1999/05/12 175 175 175 175 5,000
1999/05/11 168 175 168 175 4,000
1999/05/10 165 165 165 165 4,000
1999/05/07 161 161 161 161 1,000
1999/05/06 150 160 150 160 3,000
1999/04/30 150 150 150 150 1,000
1999/04/28 149 150 149 150 3,000
1999/04/26 145 149 145 149 2,000
1999/04/23 150 150 145 145 4,000
1999/04/22 151 151 150 150 5,000
1999/04/21 153 153 150 150 5,000
1999/04/20 152 152 152 152 6,000
1999/04/19 150 152 150 152 10,000
1999/04/16 152 152 152 152 16,000
1999/04/15 152 152 152 152 4,000
1999/04/14 151 152 151 152 8,000
1999/04/13 148 148 148 148 1,000
1999/04/12 145 145 145 145 1,000
1999/04/09 142 142 142 142 5,000
1999/04/08 142 142 141 142 4,000
1999/04/07 145 145 140 140 3,000
1999/04/06 145 145 145 145 8,000
1999/04/05 140 140 140 140 4,000
1999/04/02 141 144 140 140 5,000
1999/04/01 140 140 140 140 2,000
1999/03/30 140 140 140 140 2,000
1999/03/29 140 145 140 145 3,000
1999/03/26 135 135 135 135 1,000
1999/03/25 130 130 130 130 2,000
1999/03/24 126 126 125 125 26,000
1999/03/23 126 126 126 126 6,000
1999/03/19 126 126 126 126 2,000
1999/03/18 127 127 125 125 14,000
1999/03/17 125 125 125 125 7,000
1999/03/11 121 122 121 122 2,000
1999/03/10 121 121 121 121 1,000
1999/03/09 122 122 122 122 1,000
1999/03/08 130 130 122 122 3,000
1999/03/04 125 125 125 125 2,000
1999/03/03 125 125 125 125 2,000
1999/03/02 122 125 122 125 5,000
1999/03/01 121 122 120 120 7,000
1999/02/26 120 120 120 120 1,000
1999/02/25 120 120 120 120 9,000
1999/02/24 125 125 120 120 15,000
1999/02/23 125 125 125 125 2,000
1999/02/22 125 125 125 125 1,000
1999/02/18 117 128 117 128 2,000
1999/02/17 122 122 116 116 5,000
1999/02/16 120 120 115 115 5,000
1999/02/12 106 108 106 108 3,000
1999/02/05 105 105 105 105 1,000
1999/02/04 104 105 104 105 5,000
1999/02/03 104 104 103 103 4,000
1999/02/02 110 110 104 104 3,000
1999/01/29 110 110 110 110 2,000
1999/01/28 115 116 115 116 3,000
1999/01/26 115 120 115 120 4,000
1999/01/25 115 115 115 115 1,000
1999/01/22 112 112 112 112 1,000
1999/01/21 111 111 111 111 6,000
1999/01/20 115 115 112 113 6,000
1999/01/18 120 120 120 120 1,000
1999/01/13 120 120 120 120 4,000
1999/01/12 120 120 120 120 2,000
1999/01/11 125 125 125 125 1,000
1999/01/08 135 135 135 135 3,000
1999/01/07 129 140 129 140 12,000
1999/01/05 140 140 140 140 3,000
1999/01/04 130 140 130 140 12,000

このページの先頭へ