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 |
---|---|---|---|---|---|
2002/12/30 | 125 | 125 | 125 | 125 | 4,000 |
2002/12/27 | 120 | 120 | 120 | 120 | 3,000 |
2002/12/26 | 115 | 115 | 110 | 115 | 5,000 |
2002/12/25 | 110 | 110 | 105 | 110 | 9,000 |
2002/12/24 | 100 | 110 | 100 | 110 | 20,000 |
2002/12/20 | 115 | 115 | 105 | 110 | 6,000 |
2002/12/19 | 115 | 115 | 115 | 115 | 3,000 |
2002/12/18 | 125 | 125 | 108 | 115 | 27,000 |
2002/12/17 | 125 | 125 | 120 | 125 | 8,000 |
2002/12/16 | 125 | 125 | 125 | 125 | 4,000 |
2002/12/13 | 125 | 125 | 125 | 125 | 5,000 |
2002/12/12 | 125 | 125 | 120 | 125 | 4,000 |
2002/12/11 | 125 | 125 | 125 | 125 | 5,000 |
2002/12/10 | 125 | 125 | 120 | 120 | 4,000 |
2002/12/09 | 130 | 130 | 120 | 120 | 24,000 |
2002/12/06 | 130 | 130 | 130 | 130 | 6,000 |
2002/12/05 | 130 | 130 | 125 | 130 | 19,000 |
2002/12/04 | 130 | 130 | 130 | 130 | 7,000 |
2002/12/03 | 130 | 130 | 130 | 130 | 5,000 |
2002/12/02 | 125 | 125 | 125 | 125 | 2,000 |
2002/11/29 | 130 | 130 | 130 | 130 | 30,000 |
2002/11/28 | 130 | 130 | 125 | 125 | 6,000 |
2002/11/27 | 125 | 125 | 125 | 125 | 3,000 |
2002/11/26 | 125 | 125 | 120 | 120 | 10,000 |
2002/11/25 | 130 | 130 | 120 | 120 | 11,000 |
2002/11/22 | 130 | 130 | 130 | 130 | 7,000 |
2002/11/21 | 130 | 135 | 130 | 130 | 6,000 |
2002/11/20 | 125 | 125 | 125 | 125 | 6,000 |
2002/11/19 | 135 | 140 | 130 | 130 | 7,000 |
2002/11/18 | 130 | 130 | 130 | 130 | 5,000 |
2002/11/15 | 125 | 125 | 125 | 125 | 6,000 |
2002/11/14 | 115 | 129 | 110 | 120 | 7,000 |
2002/11/13 | 125 | 129 | 115 | 115 | 7,000 |
2002/11/12 | 120 | 125 | 120 | 125 | 8,000 |
2002/11/11 | 120 | 120 | 120 | 120 | 7,000 |
2002/11/08 | 115 | 120 | 115 | 115 | 6,000 |
2002/11/07 | 120 | 125 | 113 | 120 | 5,000 |
2002/11/01 | 125 | 125 | 125 | 125 | 1,000 |
2002/10/30 | 135 | 135 | 130 | 130 | 2,000 |
2002/10/29 | 145 | 145 | 140 | 140 | 2,000 |
2002/10/28 | 140 | 140 | 140 | 140 | 9,000 |
2002/10/25 | 135 | 135 | 130 | 130 | 8,000 |
2002/10/24 | 120 | 130 | 120 | 130 | 3,000 |
2002/10/23 | 130 | 130 | 130 | 130 | 2,000 |
2002/10/22 | 135 | 135 | 135 | 135 | 1,000 |
2002/10/21 | 140 | 140 | 140 | 140 | 1,000 |
2002/10/18 | 140 | 140 | 140 | 140 | 2,000 |
2002/10/17 | 145 | 150 | 135 | 135 | 13,000 |
2002/10/16 | 140 | 140 | 140 | 140 | 7,000 |
2002/10/15 | 140 | 140 | 135 | 135 | 7,000 |
2002/10/11 | 134 | 134 | 134 | 134 | 2,000 |
2002/10/10 | 130 | 130 | 120 | 130 | 13,000 |
2002/10/09 | 125 | 125 | 125 | 125 | 2,000 |
2002/10/08 | 115 | 125 | 115 | 120 | 14,000 |
2002/10/07 | 110 | 120 | 100 | 115 | 26,000 |
2002/10/04 | 116 | 116 | 110 | 110 | 33,000 |
2002/10/03 | 130 | 130 | 120 | 120 | 5,000 |
2002/10/02 | 125 | 125 | 125 | 125 | 2,000 |
2002/10/01 | 135 | 135 | 120 | 120 | 13,000 |
2002/09/27 | 135 | 136 | 135 | 135 | 4,000 |
2002/09/26 | 135 | 135 | 135 | 135 | 4,000 |
2002/09/25 | 135 | 135 | 135 | 135 | 12,000 |
2002/09/24 | 135 | 135 | 135 | 135 | 5,000 |
2002/09/20 | 135 | 135 | 135 | 135 | 3,000 |
2002/09/19 | 145 | 145 | 120 | 120 | 10,000 |
2002/09/18 | 140 | 140 | 135 | 135 | 5,000 |
2002/09/17 | 140 | 140 | 140 | 140 | 3,000 |
2002/09/12 | 130 | 130 | 130 | 130 | 2,000 |
2002/09/11 | 140 | 140 | 135 | 140 | 2,000 |
2002/09/06 | 150 | 150 | 135 | 135 | 7,000 |
2002/09/05 | 150 | 150 | 145 | 145 | 5,000 |
2002/09/04 | 145 | 146 | 145 | 146 | 7,000 |
2002/09/03 | 150 | 155 | 135 | 146 | 12,000 |
2002/09/02 | 145 | 145 | 145 | 145 | 3,000 |
2002/08/30 | 145 | 150 | 145 | 145 | 4,000 |
2002/08/29 | 145 | 145 | 145 | 145 | 4,000 |
2002/08/28 | 135 | 135 | 135 | 135 | 3,000 |
2002/08/27 | 135 | 140 | 128 | 130 | 9,000 |
2002/08/26 | 136 | 136 | 136 | 136 | 2,000 |
2002/08/23 | 150 | 150 | 140 | 140 | 11,000 |
2002/08/22 | 150 | 150 | 145 | 145 | 6,000 |
2002/08/21 | 150 | 150 | 145 | 150 | 4,000 |
2002/08/20 | 150 | 150 | 145 | 145 | 6,000 |
2002/08/19 | 150 | 150 | 140 | 145 | 4,000 |
2002/08/16 | 150 | 150 | 145 | 145 | 3,000 |
2002/08/15 | 150 | 150 | 136 | 136 | 5,000 |
2002/08/14 | 140 | 150 | 140 | 145 | 5,000 |
2002/08/13 | 145 | 145 | 145 | 145 | 3,000 |
2002/08/12 | 145 | 145 | 145 | 145 | 4,000 |
2002/08/09 | 140 | 145 | 140 | 145 | 4,000 |
2002/08/08 | 140 | 140 | 140 | 140 | 4,000 |
2002/08/07 | 135 | 135 | 135 | 135 | 3,000 |
2002/08/06 | 139 | 139 | 130 | 130 | 5,000 |
2002/08/05 | 145 | 145 | 135 | 135 | 5,000 |
2002/08/02 | 145 | 153 | 140 | 140 | 7,000 |
2002/08/01 | 145 | 145 | 145 | 145 | 2,000 |
2002/07/31 | 145 | 145 | 145 | 145 | 4,000 |
2002/07/30 | 145 | 150 | 140 | 145 | 6,000 |
2002/07/29 | 149 | 149 | 145 | 145 | 10,000 |
2002/07/26 | 145 | 148 | 145 | 145 | 4,000 |
2002/07/25 | 145 | 146 | 143 | 143 | 11,000 |
2002/07/24 | 145 | 145 | 145 | 145 | 4,000 |
2002/07/23 | 145 | 145 | 145 | 145 | 6,000 |
2002/07/22 | 145 | 145 | 145 | 145 | 3,000 |
2002/07/19 | 145 | 145 | 145 | 145 | 5,000 |
2002/07/18 | 145 | 145 | 145 | 145 | 4,000 |
2002/07/17 | 145 | 145 | 145 | 145 | 3,000 |
2002/07/16 | 150 | 150 | 140 | 140 | 7,000 |
2002/07/15 | 145 | 155 | 140 | 140 | 6,000 |
2002/07/12 | 150 | 150 | 145 | 145 | 7,000 |
2002/07/11 | 143 | 145 | 143 | 145 | 11,000 |
2002/07/10 | 145 | 145 | 136 | 136 | 7,000 |
2002/07/09 | 140 | 140 | 140 | 140 | 6,000 |
2002/07/08 | 144 | 144 | 140 | 140 | 4,000 |
2002/07/05 | 140 | 145 | 135 | 135 | 9,000 |
2002/07/04 | 130 | 130 | 126 | 126 | 4,000 |
2002/07/03 | 130 | 135 | 130 | 130 | 3,000 |
2002/07/02 | 140 | 140 | 130 | 135 | 9,000 |
2002/07/01 | 140 | 145 | 140 | 140 | 4,000 |
2002/06/28 | 140 | 140 | 140 | 140 | 4,000 |
2002/06/27 | 140 | 140 | 140 | 140 | 4,000 |
2002/06/26 | 140 | 140 | 140 | 140 | 2,000 |
2002/06/25 | 142 | 142 | 135 | 135 | 12,000 |
2002/06/24 | 147 | 147 | 142 | 142 | 4,000 |
2002/06/21 | 145 | 145 | 145 | 145 | 11,000 |
2002/06/20 | 145 | 145 | 140 | 140 | 5,000 |
2002/06/19 | 142 | 145 | 142 | 142 | 8,000 |
2002/06/18 | 142 | 142 | 142 | 142 | 4,000 |
2002/06/17 | 142 | 142 | 142 | 142 | 2,000 |
2002/06/14 | 138 | 140 | 138 | 140 | 4,000 |
2002/06/13 | 138 | 138 | 138 | 138 | 1,000 |
2002/06/05 | 150 | 150 | 140 | 145 | 4,000 |
2002/06/04 | 135 | 140 | 135 | 140 | 6,000 |
2002/06/03 | 135 | 140 | 135 | 140 | 2,000 |
2002/05/31 | 135 | 145 | 135 | 140 | 11,000 |
2002/05/30 | 139 | 145 | 139 | 145 | 2,000 |
2002/05/29 | 150 | 150 | 135 | 145 | 13,000 |
2002/05/24 | 150 | 155 | 140 | 150 | 7,000 |
2002/05/23 | 150 | 155 | 150 | 155 | 3,000 |
2002/05/22 | 155 | 155 | 148 | 148 | 6,000 |
2002/05/20 | 175 | 175 | 158 | 165 | 10,000 |
2002/05/17 | 171 | 180 | 171 | 175 | 41,000 |
2002/05/16 | 170 | 190 | 170 | 175 | 197,000 |
2002/05/15 | 150 | 172 | 148 | 168 | 55,000 |
2002/05/14 | 150 | 152 | 150 | 150 | 5,000 |
2002/05/13 | 150 | 150 | 150 | 150 | 9,000 |
2002/05/10 | 145 | 145 | 145 | 145 | 9,000 |
2002/05/09 | 149 | 152 | 145 | 145 | 8,000 |
2002/05/08 | 150 | 150 | 150 | 150 | 7,000 |
2002/05/07 | 150 | 150 | 146 | 146 | 6,000 |
2002/05/02 | 150 | 150 | 146 | 146 | 9,000 |
2002/05/01 | 150 | 150 | 148 | 150 | 4,000 |
2002/04/30 | 145 | 145 | 145 | 145 | 3,000 |
2002/04/26 | 140 | 145 | 140 | 140 | 5,000 |
2002/04/25 | 140 | 140 | 140 | 140 | 6,000 |
2002/04/24 | 140 | 140 | 140 | 140 | 2,000 |
2002/04/23 | 135 | 135 | 131 | 135 | 6,000 |
2002/04/22 | 140 | 140 | 140 | 140 | 6,000 |
2002/04/19 | 140 | 140 | 135 | 135 | 18,000 |
2002/04/18 | 145 | 150 | 145 | 145 | 4,000 |
2002/04/17 | 150 | 150 | 150 | 150 | 6,000 |
2002/04/16 | 145 | 150 | 145 | 150 | 6,000 |
2002/04/12 | 145 | 150 | 140 | 150 | 6,000 |
2002/04/11 | 150 | 150 | 146 | 150 | 6,000 |
2002/04/10 | 145 | 150 | 145 | 150 | 2,000 |
2002/04/09 | 150 | 155 | 145 | 150 | 9,000 |
2002/04/08 | 150 | 155 | 145 | 150 | 15,000 |
2002/04/05 | 150 | 150 | 145 | 150 | 11,000 |
2002/04/04 | 150 | 150 | 145 | 150 | 6,000 |
2002/04/03 | 145 | 145 | 142 | 142 | 6,000 |
2002/04/02 | 140 | 140 | 140 | 140 | 10,000 |
2002/04/01 | 140 | 140 | 140 | 140 | 5,000 |
2002/03/29 | 145 | 145 | 135 | 135 | 4,000 |
2002/03/28 | 145 | 145 | 145 | 145 | 4,000 |
2002/03/27 | 148 | 148 | 135 | 135 | 7,000 |
2002/03/26 | 148 | 148 | 145 | 145 | 12,000 |
2002/03/25 | 145 | 145 | 145 | 145 | 3,000 |
2002/03/20 | 140 | 140 | 140 | 140 | 4,000 |
2002/03/19 | 140 | 140 | 135 | 140 | 8,000 |
2002/03/18 | 140 | 140 | 135 | 135 | 4,000 |
2002/03/15 | 135 | 135 | 135 | 135 | 1,000 |
2002/03/14 | 140 | 140 | 135 | 140 | 8,000 |
2002/03/12 | 141 | 141 | 141 | 141 | 1,000 |
2002/03/11 | 150 | 150 | 141 | 141 | 5,000 |
2002/03/08 | 145 | 150 | 145 | 145 | 5,000 |
2002/03/07 | 140 | 150 | 136 | 150 | 7,000 |
2002/03/06 | 140 | 140 | 140 | 140 | 3,000 |
2002/03/05 | 140 | 140 | 138 | 138 | 10,000 |
2002/03/04 | 145 | 145 | 139 | 139 | 4,000 |
2002/03/01 | 145 | 145 | 145 | 145 | 7,000 |
2002/02/28 | 145 | 145 | 145 | 145 | 3,000 |
2002/02/27 | 141 | 144 | 140 | 140 | 7,000 |
2002/02/26 | 140 | 145 | 140 | 144 | 6,000 |
2002/02/25 | 139 | 141 | 139 | 140 | 6,000 |
2002/02/22 | 135 | 137 | 135 | 135 | 5,000 |
2002/02/21 | 135 | 135 | 135 | 135 | 8,000 |
2002/02/20 | 135 | 135 | 135 | 135 | 4,000 |
2002/02/19 | 135 | 135 | 130 | 134 | 16,000 |
2002/02/18 | 133 | 133 | 133 | 133 | 6,000 |
2002/02/15 | 134 | 134 | 128 | 128 | 8,000 |
2002/02/14 | 130 | 130 | 130 | 130 | 6,000 |
2002/02/13 | 130 | 130 | 130 | 130 | 4,000 |
2002/02/12 | 129 | 130 | 125 | 125 | 10,000 |
2002/02/08 | 130 | 130 | 125 | 125 | 7,000 |
2002/02/07 | 130 | 130 | 122 | 122 | 5,000 |
2002/02/06 | 125 | 125 | 125 | 125 | 1,000 |
2002/02/05 | 121 | 125 | 121 | 121 | 2,000 |
2002/02/04 | 120 | 120 | 120 | 120 | 1,000 |
2002/01/30 | 120 | 120 | 120 | 120 | 2,000 |
2002/01/29 | 110 | 115 | 110 | 115 | 7,000 |
2002/01/28 | 115 | 115 | 115 | 115 | 3,000 |
2002/01/25 | 120 | 120 | 110 | 115 | 21,000 |
2002/01/24 | 120 | 120 | 116 | 120 | 6,000 |
2002/01/23 | 120 | 120 | 116 | 120 | 6,000 |
2002/01/21 | 116 | 120 | 116 | 120 | 3,000 |
2002/01/17 | 120 | 120 | 120 | 120 | 3,000 |
2002/01/16 | 125 | 125 | 125 | 125 | 4,000 |
2002/01/11 | 125 | 130 | 125 | 130 | 4,000 |
2002/01/10 | 120 | 120 | 120 | 120 | 2,000 |
2002/01/09 | 126 | 126 | 120 | 120 | 26,000 |
2002/01/08 | 130 | 130 | 130 | 130 | 8,000 |
2002/01/07 | 126 | 129 | 126 | 129 | 5,000 |