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 |
---|---|---|---|---|---|
2001/12/28 | 130 | 130 | 130 | 130 | 2,000 |
2001/12/27 | 126 | 130 | 126 | 130 | 2,000 |
2001/12/26 | 130 | 131 | 130 | 130 | 8,000 |
2001/12/25 | 130 | 130 | 125 | 125 | 8,000 |
2001/12/21 | 130 | 130 | 130 | 130 | 2,000 |
2001/12/20 | 125 | 125 | 120 | 120 | 5,000 |
2001/12/19 | 120 | 120 | 120 | 120 | 6,000 |
2001/12/18 | 135 | 135 | 130 | 130 | 7,000 |
2001/12/17 | 138 | 138 | 130 | 130 | 38,000 |
2001/12/14 | 140 | 140 | 140 | 140 | 4,000 |
2001/12/13 | 140 | 140 | 140 | 140 | 5,000 |
2001/12/12 | 135 | 140 | 135 | 140 | 18,000 |
2001/12/11 | 135 | 142 | 135 | 140 | 25,000 |
2001/12/10 | 140 | 140 | 140 | 140 | 10,000 |
2001/12/07 | 135 | 140 | 135 | 140 | 17,000 |
2001/12/06 | 135 | 135 | 135 | 135 | 6,000 |
2001/12/05 | 130 | 130 | 130 | 130 | 3,000 |
2001/12/04 | 135 | 135 | 135 | 135 | 1,000 |
2001/12/03 | 130 | 135 | 130 | 135 | 2,000 |
2001/11/30 | 135 | 135 | 135 | 135 | 2,000 |
2001/11/29 | 140 | 140 | 135 | 140 | 7,000 |
2001/11/27 | 132 | 140 | 132 | 132 | 4,000 |
2001/11/22 | 140 | 140 | 131 | 135 | 12,000 |
2001/11/21 | 140 | 140 | 135 | 135 | 4,000 |
2001/11/19 | 130 | 135 | 130 | 135 | 4,000 |
2001/11/16 | 130 | 135 | 130 | 135 | 4,000 |
2001/11/15 | 135 | 142 | 135 | 135 | 4,000 |
2001/11/14 | 138 | 138 | 135 | 135 | 2,000 |
2001/11/13 | 138 | 138 | 135 | 138 | 4,000 |
2001/11/12 | 131 | 138 | 131 | 131 | 4,000 |
2001/11/09 | 138 | 138 | 131 | 131 | 4,000 |
2001/11/08 | 135 | 140 | 135 | 135 | 9,000 |
2001/11/07 | 134 | 135 | 134 | 134 | 10,000 |
2001/11/06 | 130 | 134 | 130 | 130 | 6,000 |
2001/11/05 | 130 | 130 | 127 | 130 | 4,000 |
2001/11/02 | 130 | 130 | 127 | 130 | 4,000 |
2001/11/01 | 130 | 130 | 130 | 130 | 1,000 |
2001/10/31 | 130 | 130 | 130 | 130 | 5,000 |
2001/10/30 | 130 | 130 | 130 | 130 | 2,000 |
2001/10/29 | 130 | 130 | 130 | 130 | 7,000 |
2001/10/26 | 125 | 125 | 125 | 125 | 3,000 |
2001/10/25 | 120 | 120 | 120 | 120 | 1,000 |
2001/10/24 | 120 | 121 | 120 | 120 | 2,000 |
2001/10/23 | 121 | 121 | 121 | 121 | 4,000 |
2001/10/18 | 120 | 120 | 116 | 116 | 4,000 |
2001/10/16 | 115 | 118 | 115 | 115 | 12,000 |
2001/10/15 | 115 | 115 | 115 | 115 | 4,000 |
2001/10/12 | 113 | 115 | 110 | 110 | 8,000 |
2001/10/11 | 115 | 115 | 113 | 115 | 5,000 |
2001/10/10 | 115 | 115 | 115 | 115 | 7,000 |
2001/10/09 | 115 | 115 | 115 | 115 | 4,000 |
2001/10/05 | 115 | 115 | 115 | 115 | 5,000 |
2001/10/04 | 115 | 116 | 115 | 115 | 9,000 |
2001/10/02 | 115 | 117 | 115 | 115 | 7,000 |
2001/10/01 | 120 | 120 | 115 | 115 | 5,000 |
2001/09/27 | 120 | 120 | 120 | 120 | 5,000 |
2001/09/26 | 120 | 122 | 120 | 120 | 8,000 |
2001/09/25 | 117 | 117 | 117 | 117 | 8,000 |
2001/09/20 | 115 | 115 | 115 | 115 | 1,000 |
2001/09/19 | 115 | 115 | 110 | 115 | 13,000 |
2001/09/18 | 110 | 115 | 110 | 115 | 6,000 |
2001/09/17 | 110 | 115 | 110 | 110 | 5,000 |
2001/09/14 | 113 | 115 | 110 | 115 | 6,000 |
2001/09/13 | 105 | 110 | 105 | 110 | 6,000 |
2001/09/12 | 110 | 115 | 105 | 110 | 6,000 |
2001/09/11 | 110 | 120 | 105 | 120 | 43,000 |
2001/09/10 | 115 | 120 | 115 | 115 | 9,000 |
2001/09/07 | 125 | 125 | 120 | 120 | 9,000 |
2001/09/06 | 128 | 132 | 125 | 125 | 10,000 |
2001/09/05 | 130 | 132 | 126 | 132 | 8,000 |
2001/09/04 | 130 | 130 | 130 | 130 | 4,000 |
2001/09/03 | 130 | 130 | 125 | 130 | 7,000 |
2001/08/31 | 130 | 134 | 130 | 130 | 14,000 |
2001/08/30 | 132 | 132 | 130 | 132 | 6,000 |
2001/08/28 | 132 | 134 | 130 | 130 | 10,000 |
2001/08/27 | 130 | 134 | 130 | 134 | 22,000 |
2001/08/24 | 130 | 132 | 128 | 130 | 17,000 |
2001/08/23 | 130 | 132 | 130 | 130 | 4,000 |
2001/08/21 | 130 | 130 | 130 | 130 | 3,000 |
2001/08/20 | 130 | 130 | 130 | 130 | 7,000 |
2001/08/17 | 130 | 130 | 130 | 130 | 2,000 |
2001/08/14 | 130 | 130 | 125 | 130 | 4,000 |
2001/08/13 | 140 | 140 | 130 | 130 | 5,000 |
2001/08/10 | 140 | 140 | 140 | 140 | 2,000 |
2001/08/09 | 144 | 144 | 140 | 140 | 5,000 |
2001/08/08 | 144 | 144 | 144 | 144 | 8,000 |
2001/08/07 | 144 | 145 | 144 | 144 | 3,000 |
2001/08/06 | 140 | 144 | 140 | 144 | 6,000 |
2001/08/02 | 140 | 140 | 140 | 140 | 5,000 |
2001/08/01 | 145 | 145 | 145 | 145 | 5,000 |
2001/07/27 | 140 | 140 | 140 | 140 | 2,000 |
2001/07/26 | 140 | 140 | 135 | 140 | 7,000 |
2001/07/25 | 140 | 140 | 140 | 140 | 12,000 |
2001/07/24 | 135 | 140 | 135 | 135 | 12,000 |
2001/07/23 | 145 | 145 | 140 | 140 | 4,000 |
2001/07/19 | 145 | 145 | 145 | 145 | 2,000 |
2001/07/18 | 145 | 145 | 145 | 145 | 3,000 |
2001/07/12 | 141 | 145 | 141 | 145 | 2,000 |
2001/07/11 | 145 | 145 | 145 | 145 | 4,000 |
2001/07/10 | 150 | 150 | 145 | 145 | 25,000 |
2001/07/09 | 150 | 150 | 145 | 150 | 20,000 |
2001/07/06 | 150 | 150 | 150 | 150 | 2,000 |
2001/07/05 | 145 | 150 | 145 | 150 | 6,000 |
2001/07/04 | 150 | 150 | 145 | 145 | 6,000 |
2001/07/03 | 150 | 150 | 150 | 150 | 4,000 |
2001/07/02 | 150 | 150 | 150 | 150 | 5,000 |
2001/06/28 | 145 | 145 | 145 | 145 | 2,000 |
2001/06/27 | 145 | 154 | 145 | 145 | 3,000 |
2001/06/26 | 154 | 154 | 154 | 154 | 11,000 |
2001/06/25 | 150 | 154 | 150 | 154 | 2,000 |
2001/06/21 | 145 | 145 | 145 | 145 | 8,000 |
2001/06/20 | 145 | 147 | 145 | 145 | 10,000 |
2001/06/19 | 145 | 145 | 140 | 140 | 3,000 |
2001/06/18 | 145 | 145 | 145 | 145 | 1,000 |
2001/06/14 | 145 | 145 | 145 | 145 | 3,000 |
2001/06/13 | 145 | 145 | 145 | 145 | 1,000 |
2001/06/12 | 145 | 145 | 145 | 145 | 1,000 |
2001/06/11 | 150 | 150 | 150 | 150 | 3,000 |
2001/06/08 | 155 | 155 | 150 | 155 | 10,000 |
2001/06/07 | 150 | 150 | 150 | 150 | 4,000 |
2001/06/06 | 150 | 150 | 150 | 150 | 1,000 |
2001/06/05 | 155 | 155 | 155 | 155 | 1,000 |
2001/05/31 | 152 | 152 | 150 | 151 | 10,000 |
2001/05/30 | 151 | 152 | 151 | 152 | 2,000 |
2001/05/28 | 150 | 152 | 150 | 152 | 5,000 |
2001/05/25 | 150 | 150 | 150 | 150 | 2,000 |
2001/05/24 | 146 | 146 | 145 | 145 | 7,000 |
2001/05/23 | 147 | 147 | 145 | 146 | 12,000 |
2001/05/22 | 147 | 147 | 146 | 146 | 3,000 |
2001/05/17 | 147 | 147 | 147 | 147 | 4,000 |
2001/05/16 | 155 | 155 | 150 | 150 | 7,000 |
2001/05/15 | 156 | 156 | 155 | 155 | 14,000 |
2001/05/14 | 165 | 165 | 155 | 160 | 18,000 |
2001/05/11 | 145 | 175 | 144 | 167 | 66,000 |
2001/05/10 | 141 | 145 | 140 | 145 | 12,000 |
2001/05/09 | 140 | 140 | 140 | 140 | 1,000 |
2001/05/08 | 140 | 140 | 140 | 140 | 9,000 |
2001/05/07 | 137 | 140 | 137 | 140 | 9,000 |
2001/05/02 | 134 | 134 | 134 | 134 | 1,000 |
2001/05/01 | 135 | 135 | 135 | 135 | 2,000 |
2001/04/27 | 130 | 135 | 130 | 135 | 6,000 |
2001/04/26 | 130 | 130 | 130 | 130 | 2,000 |
2001/04/24 | 128 | 128 | 128 | 128 | 2,000 |
2001/04/23 | 128 | 128 | 128 | 128 | 1,000 |
2001/04/19 | 129 | 129 | 128 | 128 | 7,000 |
2001/04/16 | 126 | 126 | 126 | 126 | 2,000 |
2001/04/12 | 126 | 126 | 126 | 126 | 1,000 |
2001/04/11 | 127 | 127 | 126 | 126 | 2,000 |
2001/04/06 | 128 | 128 | 128 | 128 | 5,000 |
2001/04/03 | 126 | 126 | 126 | 126 | 2,000 |
2001/04/02 | 126 | 126 | 126 | 126 | 1,000 |
2001/03/30 | 125 | 126 | 125 | 126 | 2,000 |
2001/03/29 | 125 | 125 | 125 | 125 | 6,000 |
2001/03/28 | 122 | 122 | 122 | 122 | 1,000 |
2001/03/26 | 118 | 118 | 118 | 118 | 1,000 |
2001/03/22 | 114 | 114 | 114 | 114 | 3,000 |
2001/03/21 | 113 | 113 | 112 | 113 | 9,000 |
2001/03/19 | 120 | 120 | 111 | 111 | 4,000 |
2001/03/12 | 139 | 140 | 139 | 140 | 3,000 |
2001/03/09 | 142 | 142 | 142 | 142 | 7,000 |
2001/03/06 | 129 | 129 | 129 | 129 | 1,000 |
2001/03/05 | 135 | 135 | 135 | 135 | 1,000 |
2001/03/01 | 129 | 129 | 124 | 129 | 10,000 |
2001/02/28 | 129 | 129 | 129 | 129 | 7,000 |
2001/02/23 | 124 | 124 | 124 | 124 | 4,000 |
2001/02/21 | 122 | 122 | 122 | 122 | 1,000 |
2001/02/20 | 122 | 122 | 122 | 122 | 2,000 |
2001/02/19 | 122 | 122 | 122 | 122 | 1,000 |
2001/02/16 | 120 | 120 | 120 | 120 | 1,000 |
2001/02/14 | 120 | 120 | 118 | 118 | 12,000 |
2001/02/13 | 120 | 120 | 120 | 120 | 8,000 |
2001/02/09 | 124 | 124 | 116 | 119 | 5,000 |
2001/02/01 | 129 | 129 | 129 | 129 | 3,000 |
2001/01/31 | 126 | 128 | 126 | 128 | 5,000 |
2001/01/30 | 125 | 126 | 125 | 126 | 2,000 |
2001/01/29 | 124 | 124 | 124 | 124 | 3,000 |
2001/01/25 | 124 | 124 | 124 | 124 | 1,000 |
2001/01/23 | 118 | 118 | 118 | 118 | 6,000 |
2001/01/16 | 111 | 111 | 111 | 111 | 3,000 |
2001/01/15 | 110 | 110 | 110 | 110 | 1,000 |
2001/01/12 | 111 | 111 | 111 | 111 | 1,000 |
2001/01/11 | 111 | 111 | 111 | 111 | 4,000 |
2001/01/09 | 111 | 111 | 111 | 111 | 1,000 |