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 |
|---|---|---|---|---|---|
| 2000/12/28 | 119 | 119 | 119 | 119 | 2,000 |
| 2000/12/27 | 119 | 119 | 119 | 119 | 1,000 |
| 2000/12/26 | 119 | 119 | 119 | 119 | 1,000 |
| 2000/12/25 | 115 | 117 | 115 | 116 | 3,000 |
| 2000/12/22 | 108 | 108 | 108 | 108 | 9,000 |
| 2000/12/21 | 116 | 120 | 116 | 120 | 12,000 |
| 2000/12/20 | 118 | 118 | 118 | 118 | 2,000 |
| 2000/12/15 | 130 | 130 | 130 | 130 | 2,000 |
| 2000/12/13 | 127 | 127 | 127 | 127 | 10,000 |
| 2000/12/12 | 126 | 127 | 126 | 127 | 2,000 |
| 2000/12/11 | 125 | 125 | 125 | 125 | 2,000 |
| 2000/12/08 | 125 | 125 | 124 | 124 | 3,000 |
| 2000/12/07 | 126 | 126 | 126 | 126 | 1,000 |
| 2000/12/06 | 125 | 126 | 125 | 126 | 2,000 |
| 2000/12/05 | 126 | 126 | 126 | 126 | 6,000 |
| 2000/12/04 | 125 | 126 | 125 | 126 | 3,000 |
| 2000/12/01 | 125 | 125 | 123 | 125 | 16,000 |
| 2000/11/30 | 125 | 125 | 125 | 125 | 1,000 |
| 2000/11/27 | 129 | 129 | 129 | 129 | 1,000 |
| 2000/11/24 | 131 | 131 | 131 | 131 | 8,000 |
| 2000/11/22 | 131 | 131 | 131 | 131 | 1,000 |
| 2000/11/20 | 131 | 131 | 131 | 131 | 1,000 |
| 2000/11/16 | 135 | 135 | 131 | 131 | 6,000 |
| 2000/11/15 | 135 | 135 | 135 | 135 | 2,000 |
| 2000/11/14 | 135 | 135 | 135 | 135 | 5,000 |
| 2000/11/13 | 130 | 134 | 130 | 133 | 10,000 |
| 2000/11/10 | 125 | 130 | 125 | 130 | 3,000 |
| 2000/11/09 | 130 | 130 | 130 | 130 | 3,000 |
| 2000/11/08 | 135 | 136 | 135 | 136 | 4,000 |
| 2000/11/07 | 135 | 138 | 130 | 130 | 13,000 |
| 2000/11/06 | 135 | 140 | 132 | 140 | 20,000 |
| 2000/11/01 | 135 | 135 | 135 | 135 | 1,000 |
| 2000/10/31 | 128 | 134 | 128 | 130 | 15,000 |
| 2000/10/30 | 127 | 127 | 126 | 126 | 8,000 |
| 2000/10/27 | 137 | 137 | 126 | 126 | 7,000 |
| 2000/10/25 | 125 | 125 | 125 | 125 | 1,000 |
| 2000/10/24 | 126 | 126 | 125 | 125 | 3,000 |
| 2000/10/23 | 126 | 126 | 126 | 126 | 1,000 |
| 2000/10/20 | 125 | 125 | 125 | 125 | 8,000 |
| 2000/10/19 | 125 | 125 | 125 | 125 | 5,000 |
| 2000/10/18 | 126 | 126 | 123 | 123 | 13,000 |
| 2000/10/17 | 125 | 126 | 125 | 126 | 5,000 |
| 2000/10/16 | 125 | 125 | 125 | 125 | 7,000 |
| 2000/10/13 | 125 | 125 | 125 | 125 | 5,000 |
| 2000/10/12 | 130 | 130 | 128 | 128 | 12,000 |
| 2000/10/06 | 133 | 134 | 133 | 134 | 9,000 |
| 2000/10/05 | 135 | 135 | 131 | 131 | 4,000 |
| 2000/10/03 | 131 | 131 | 131 | 131 | 4,000 |
| 2000/10/02 | 131 | 131 | 131 | 131 | 17,000 |
| 2000/09/29 | 135 | 136 | 135 | 136 | 3,000 |
| 2000/09/28 | 138 | 138 | 135 | 135 | 4,000 |
| 2000/09/27 | 140 | 140 | 135 | 135 | 6,000 |
| 2000/09/26 | 156 | 156 | 156 | 156 | 2,000 |
| 2000/09/25 | 146 | 165 | 146 | 156 | 11,000 |
| 2000/09/22 | 136 | 141 | 136 | 141 | 11,000 |
| 2000/09/21 | 130 | 135 | 130 | 135 | 4,000 |
| 2000/09/20 | 128 | 128 | 128 | 128 | 3,000 |
| 2000/09/19 | 126 | 127 | 126 | 126 | 9,000 |
| 2000/09/18 | 127 | 127 | 125 | 125 | 5,000 |
| 2000/09/14 | 126 | 126 | 126 | 126 | 2,000 |
| 2000/09/13 | 125 | 125 | 125 | 125 | 2,000 |
| 2000/09/12 | 128 | 128 | 128 | 128 | 1,000 |
| 2000/09/11 | 130 | 130 | 130 | 130 | 2,000 |
| 2000/09/07 | 121 | 122 | 121 | 122 | 5,000 |
| 2000/09/06 | 122 | 122 | 122 | 122 | 2,000 |
| 2000/09/05 | 120 | 120 | 120 | 120 | 3,000 |
| 2000/09/01 | 126 | 126 | 126 | 126 | 2,000 |
| 2000/08/31 | 130 | 130 | 126 | 126 | 3,000 |
| 2000/08/30 | 130 | 130 | 130 | 130 | 3,000 |
| 2000/08/29 | 129 | 129 | 129 | 129 | 3,000 |
| 2000/08/25 | 125 | 125 | 124 | 124 | 2,000 |
| 2000/08/24 | 124 | 125 | 120 | 120 | 50,000 |
| 2000/08/23 | 128 | 128 | 125 | 125 | 4,000 |
| 2000/08/22 | 128 | 128 | 125 | 125 | 8,000 |
| 2000/08/18 | 127 | 130 | 127 | 130 | 10,000 |
| 2000/08/17 | 125 | 125 | 125 | 125 | 3,000 |
| 2000/08/16 | 123 | 125 | 122 | 125 | 5,000 |
| 2000/08/15 | 130 | 130 | 120 | 120 | 16,000 |
| 2000/08/10 | 120 | 120 | 120 | 120 | 27,000 |
| 2000/08/09 | 130 | 130 | 120 | 120 | 54,000 |
| 2000/08/07 | 135 | 135 | 125 | 135 | 4,000 |
| 2000/08/03 | 135 | 135 | 130 | 130 | 16,000 |
| 2000/08/02 | 135 | 135 | 135 | 135 | 10,000 |
| 2000/08/01 | 135 | 135 | 135 | 135 | 3,000 |
| 2000/07/31 | 135 | 135 | 135 | 135 | 22,000 |
| 2000/07/28 | 141 | 141 | 140 | 140 | 6,000 |
| 2000/07/27 | 145 | 145 | 140 | 140 | 2,000 |
| 2000/07/26 | 145 | 145 | 145 | 145 | 5,000 |
| 2000/07/25 | 145 | 145 | 145 | 145 | 1,000 |
| 2000/07/24 | 145 | 145 | 145 | 145 | 6,000 |
| 2000/07/21 | 150 | 150 | 145 | 145 | 5,000 |
| 2000/07/19 | 150 | 150 | 145 | 150 | 11,000 |
| 2000/07/18 | 158 | 158 | 150 | 150 | 12,000 |
| 2000/07/17 | 160 | 160 | 160 | 160 | 2,000 |
| 2000/07/14 | 164 | 164 | 162 | 162 | 7,000 |
| 2000/07/13 | 171 | 175 | 165 | 165 | 9,000 |
| 2000/07/12 | 175 | 184 | 170 | 170 | 30,000 |
| 2000/07/11 | 160 | 170 | 160 | 170 | 23,000 |
| 2000/07/10 | 154 | 157 | 154 | 157 | 7,000 |
| 2000/07/07 | 152 | 152 | 150 | 150 | 6,000 |
| 2000/07/06 | 156 | 160 | 151 | 151 | 25,000 |
| 2000/07/05 | 146 | 156 | 146 | 151 | 14,000 |
| 2000/07/04 | 146 | 146 | 145 | 145 | 7,000 |
| 2000/07/03 | 138 | 143 | 138 | 143 | 9,000 |
| 2000/06/29 | 136 | 136 | 135 | 135 | 2,000 |
| 2000/06/28 | 135 | 135 | 134 | 135 | 9,000 |
| 2000/06/27 | 136 | 136 | 136 | 136 | 1,000 |
| 2000/06/26 | 135 | 135 | 134 | 135 | 10,000 |
| 2000/06/23 | 134 | 134 | 134 | 134 | 8,000 |
| 2000/06/21 | 134 | 134 | 133 | 134 | 7,000 |
| 2000/06/20 | 137 | 138 | 133 | 133 | 23,000 |
| 2000/06/19 | 135 | 138 | 130 | 137 | 17,000 |
| 2000/06/16 | 133 | 133 | 130 | 133 | 13,000 |
| 2000/06/15 | 141 | 141 | 130 | 130 | 36,000 |
| 2000/06/14 | 122 | 140 | 122 | 135 | 54,000 |
| 2000/06/13 | 123 | 128 | 122 | 122 | 9,000 |
| 2000/06/12 | 120 | 120 | 117 | 120 | 18,000 |
| 2000/06/07 | 117 | 117 | 117 | 117 | 16,000 |
| 2000/06/06 | 117 | 118 | 116 | 117 | 14,000 |
| 2000/06/01 | 115 | 115 | 115 | 115 | 3,000 |
| 2000/05/31 | 115 | 115 | 115 | 115 | 1,000 |
| 2000/05/30 | 115 | 115 | 115 | 115 | 4,000 |
| 2000/05/29 | 120 | 120 | 120 | 120 | 1,000 |
| 2000/05/26 | 120 | 120 | 120 | 120 | 7,000 |
| 2000/05/25 | 120 | 120 | 120 | 120 | 3,000 |
| 2000/05/24 | 120 | 120 | 120 | 120 | 2,000 |
| 2000/05/22 | 116 | 125 | 116 | 125 | 3,000 |
| 2000/05/19 | 120 | 120 | 120 | 120 | 1,000 |
| 2000/05/18 | 120 | 120 | 120 | 120 | 9,000 |
| 2000/05/17 | 122 | 122 | 122 | 122 | 1,000 |
| 2000/05/16 | 128 | 128 | 128 | 128 | 2,000 |
| 2000/05/15 | 120 | 130 | 120 | 130 | 8,000 |
| 2000/05/11 | 120 | 120 | 120 | 120 | 2,000 |
| 2000/05/09 | 114 | 114 | 114 | 114 | 1,000 |
| 2000/05/08 | 114 | 114 | 114 | 114 | 2,000 |
| 2000/05/02 | 113 | 113 | 113 | 113 | 3,000 |
| 2000/05/01 | 115 | 115 | 113 | 113 | 5,000 |
| 2000/04/28 | 115 | 115 | 115 | 115 | 1,000 |
| 2000/04/27 | 112 | 112 | 112 | 112 | 5,000 |
| 2000/04/26 | 110 | 110 | 110 | 110 | 3,000 |
| 2000/04/25 | 125 | 125 | 125 | 125 | 4,000 |
| 2000/04/24 | 115 | 130 | 115 | 130 | 21,000 |
| 2000/04/14 | 123 | 123 | 123 | 123 | 1,000 |
| 2000/04/13 | 130 | 130 | 125 | 125 | 2,000 |
| 2000/04/11 | 125 | 130 | 125 | 130 | 2,000 |
| 2000/04/07 | 125 | 125 | 121 | 121 | 3,000 |
| 2000/04/05 | 130 | 130 | 130 | 130 | 1,000 |
| 2000/03/29 | 135 | 137 | 135 | 137 | 2,000 |
| 2000/03/27 | 137 | 137 | 137 | 137 | 1,000 |
| 2000/03/24 | 140 | 140 | 135 | 137 | 11,000 |
| 2000/03/22 | 140 | 140 | 140 | 140 | 4,000 |
| 2000/03/21 | 144 | 144 | 141 | 141 | 2,000 |
| 2000/03/17 | 145 | 145 | 145 | 145 | 2,000 |
| 2000/03/16 | 145 | 145 | 144 | 145 | 6,000 |
| 2000/03/14 | 141 | 149 | 141 | 149 | 5,000 |
| 2000/03/13 | 150 | 150 | 141 | 141 | 12,000 |
| 2000/03/10 | 152 | 152 | 145 | 150 | 13,000 |
| 2000/03/09 | 153 | 160 | 152 | 153 | 10,000 |
| 2000/03/08 | 135 | 160 | 135 | 150 | 18,000 |
| 2000/03/07 | 130 | 136 | 130 | 133 | 10,000 |
| 2000/03/06 | 121 | 124 | 121 | 124 | 9,000 |
| 2000/03/03 | 120 | 121 | 120 | 121 | 8,000 |
| 2000/03/02 | 130 | 130 | 120 | 121 | 16,000 |
| 2000/03/01 | 125 | 140 | 125 | 140 | 26,000 |
| 2000/02/29 | 110 | 129 | 110 | 125 | 11,000 |
| 2000/02/28 | 107 | 110 | 107 | 110 | 16,000 |
| 2000/02/24 | 106 | 107 | 106 | 107 | 2,000 |
| 2000/02/23 | 107 | 108 | 107 | 107 | 5,000 |
| 2000/02/22 | 113 | 113 | 113 | 113 | 2,000 |
| 2000/02/21 | 114 | 114 | 114 | 114 | 1,000 |
| 2000/02/18 | 114 | 114 | 114 | 114 | 1,000 |
| 2000/02/17 | 110 | 117 | 110 | 117 | 4,000 |
| 2000/02/14 | 119 | 119 | 116 | 116 | 3,000 |
| 2000/02/10 | 120 | 120 | 120 | 120 | 1,000 |
| 2000/02/08 | 119 | 119 | 119 | 119 | 1,000 |
| 2000/02/07 | 120 | 120 | 117 | 117 | 6,000 |
| 2000/02/03 | 113 | 116 | 110 | 116 | 12,000 |
| 2000/02/02 | 113 | 113 | 111 | 111 | 2,000 |
| 2000/01/31 | 116 | 116 | 116 | 116 | 3,000 |
| 2000/01/28 | 120 | 120 | 116 | 116 | 8,000 |
| 2000/01/25 | 120 | 124 | 120 | 124 | 4,000 |
| 2000/01/24 | 120 | 120 | 120 | 120 | 6,000 |
| 2000/01/21 | 121 | 122 | 120 | 120 | 4,000 |
| 2000/01/19 | 121 | 124 | 121 | 124 | 2,000 |
| 2000/01/18 | 120 | 121 | 120 | 121 | 5,000 |
| 2000/01/17 | 121 | 121 | 120 | 120 | 4,000 |
| 2000/01/14 | 115 | 120 | 115 | 120 | 19,000 |
| 2000/01/13 | 115 | 116 | 115 | 115 | 8,000 |
| 2000/01/12 | 115 | 115 | 115 | 115 | 2,000 |
| 2000/01/11 | 117 | 117 | 115 | 115 | 2,000 |
| 2000/01/07 | 117 | 117 | 117 | 117 | 1,000 |
| 2000/01/06 | 117 | 117 | 117 | 117 | 4,000 |
| 2000/01/04 | 120 | 120 | 120 | 120 | 2,000 |