5990 (株)スーパーツール の時系列データ [1994年度]

日付始値高値安値終値出来高調整後終値
1994-12-307717737717733,0003,865
1994-12-297707707707701,0003,850
1994-12-287807807677676,0003,835
1994-12-277998007807805,0003,900
1994-12-267707707697697,0003,845
1994-12-227687707657654,0003,825
1994-12-2177177376676815,0003,840
1994-12-2078078076177424,0003,870
1994-12-198108107827827,0003,910
1994-12-1680080278179524,0003,975
1994-12-1578680078680012,0004,000
1994-12-147767767767762,0003,880
1994-12-1381581576577046,0003,850
1994-12-1278181078181034,0004,050
1994-12-0983083079179133,0003,955
1994-12-0887087584084031,0004,200
1994-12-07940950875875108,0004,375
1994-12-06850930850930282,0004,650
1994-12-0579183078083027,0004,150
1994-12-0280080077177115,0003,855
1994-12-018218218108115,0004,055
1994-11-3081183081082017,0004,100
1994-11-2977181077080935,0004,045
1994-11-287217307217308,0003,650
1994-11-257217217207207,0003,600
1994-11-2476076073073017,0003,650
1994-11-2179079178078012,0003,900
1994-11-1880181079079026,0003,950
1994-11-1780183080080023,0004,000
1994-11-1680081079079021,0003,950
1994-11-1582582579080611,0004,030
1994-11-1484786582582531,0004,125
1994-11-1181083680083654,0004,180
1994-11-1075075073573611,0003,680
1994-11-0971573070070033,0003,500
1994-11-0874974968972552,0003,625
1994-11-0780080075075538,0003,775
1994-11-048138138108134,0004,065
1994-11-0281581881081538,0004,075
1994-11-0181181881081013,0004,050
1994-10-3181981981081922,0004,095
1994-10-2882282281381913,0004,095
1994-10-2783083081782326,0004,115
1994-10-2682084081283022,0004,150
1994-10-2580582280582231,0004,110
1994-10-2484284280080034,0004,000
1994-10-218508508428429,0004,210
1994-10-2085986084085534,0004,275
1994-10-1988088086086028,0004,300
1994-10-1887988087088023,0004,400
1994-10-1790090087988021,0004,400
1994-10-1488191488088538,0004,425
1994-10-1391091088088242,0004,410
1994-10-1289191589191555,0004,575
1994-10-1188189887989876,0004,490
1994-10-0794595593693930,0004,695
1994-10-0696097195095045,0004,750
1994-10-059971,010960960201,0004,800
1994-10-04950990950980168,0004,900
1994-10-0397297294094041,0004,700
1994-09-3093098092098080,0004,900
1994-09-2991092990092980,0004,645
1994-09-2889091089090054,0004,500
1994-09-2790991088088053,0004,400
1994-09-2687091287091236,0004,560
1994-09-2289089085385317,0004,265
1994-09-2190090087189041,0004,450
1994-09-2084890084790016,0004,500
1994-09-1988088084184124,0004,205
1994-09-1695095090991036,0004,550
1994-09-149801,01095095082,0004,750
1994-09-131,0301,060960980330,0004,900
1994-09-129401,0309391,020252,0005,100
1994-09-0995196991394068,0004,700
1994-09-089801,000950950153,0004,750
1994-09-079581,010918990295,0004,950
1994-09-0697098094296070,0004,800
1994-09-051,0101,020969985172,0004,925
1994-09-021,0001,030961990610,0004,950
1994-09-01859950855950377,0004,750
1994-08-3185085584085020,0004,250
1994-08-3084685084085012,0004,250
1994-08-2984685084484912,0004,245
1994-08-268208208208203,0004,100
1994-08-258458458208205,0004,100
1994-08-248208458208455,0004,225
1994-08-238498498498491,0004,245
1994-08-228528608508504,0004,250
1994-08-198458458308307,0004,150
1994-08-188508508508505,0004,250
1994-08-178528528508503,0004,250
1994-08-168508508508504,0004,250
1994-08-1585186085185215,0004,260
1994-08-1284985083085040,0004,250
1994-08-1181685081685014,0004,250
1994-08-1081082181082016,0004,100
1994-08-0980181079579529,0003,975
1994-08-087958007958005,0004,000
1994-08-0580080579580016,0004,000
1994-08-0480180580080013,0004,000
1994-08-038208208008007,0004,000
1994-08-0282182181081213,0004,060
1994-08-018318318218214,0004,105
1994-07-298238308228305,0004,150
1994-07-2882183082182111,0004,105
1994-07-278228228218213,0004,105
1994-07-268308308228224,0004,110
1994-07-2583083082582813,0004,140
1994-07-2283583583083115,0004,155
1994-07-218318358318353,0004,175
1994-07-208588588288288,0004,140
1994-07-198608608598592,0004,295
1994-07-188708788708707,0004,350
1994-07-158708718708709,0004,350
1994-07-1488088086588016,0004,400
1994-07-1287089087089035,0004,450
1994-07-1187588087087011,0004,350
1994-07-088768828758757,0004,375
1994-07-0787087587087512,0004,375
1994-07-0690090087587526,0004,375
1994-07-0589091088088065,0004,400
1994-07-0486589086189028,0004,450
1994-07-0186587586086018,0004,300
1994-06-308408608278604,0004,300
1994-06-298258308258307,0004,150
1994-06-288218218218211,0004,105
1994-06-278418418218216,0004,105
1994-06-2485285284184115,0004,205
1994-06-238508508488482,0004,240
1994-06-228708708528527,0004,260
1994-06-218798798608764,0004,380
1994-06-2089089087687610,0004,380
1994-06-1789890088089023,0004,450
1994-06-1687089987089824,0004,490
1994-06-1584087084086030,0004,300
1994-06-1484284283283212,0004,160
1994-06-138558558428428,0004,210
1994-06-1085585785085718,0004,285
1994-06-0987087085585720,0004,285
1994-06-0887087086086515,0004,325
1994-06-078608708568705,0004,350
1994-06-068558558558557,0004,275
1994-06-0386087585587513,0004,375
1994-06-028848848608607,0004,300
1994-06-0189089088588528,0004,425
1994-05-3188590087088029,0004,400
1994-05-308708708558705,0004,350
1994-05-2785686385586016,0004,300
1994-05-268708708558607,0004,300
1994-05-2588189087087514,0004,375
1994-05-248808908808804,0004,400
1994-05-239059059009004,0004,500
1994-05-2091591589090526,0004,525
1994-05-1988091588090577,0004,525
1994-05-1888189087087532,0004,375
1994-05-179009008708706,0004,350
1994-05-168909008908909,0004,450
1994-05-1392092088090519,0004,525
1994-05-12930933900920100,0004,600
1994-05-1188090088090034,0004,500
1994-05-1089989985085112,0004,255
1994-05-0990990989890011,0004,500
1994-05-0685491085491069,0004,550
1994-05-0289989985987023,0004,350
1994-04-2888089986089926,0004,495
1994-04-2784086083086014,0004,300
1994-04-268408408308408,0004,200
1994-04-258498508308507,0004,250
1994-04-2285986084586022,0004,300
1994-04-218818818618616,0004,305
1994-04-2089089088188111,0004,405
1994-04-198909008909004,0004,500
1994-04-1890890888090016,0004,500
1994-04-1590590889090829,0004,540
1994-04-1489591788591044,0004,550
1994-04-1389089587089530,0004,475
1994-04-1290190188589519,0004,475
1994-04-119009119009119,0004,555
1994-04-0892092088090045,0004,500
1994-04-0793593790093066,0004,650
1994-04-06955955921940195,0004,700
1994-04-05920960920940366,0004,700
1994-04-04936945880915201,0004,575
1994-04-01889938880936688,0004,680
1994-03-31830870825865370,0004,325
1994-03-3078083078083099,0004,150
1994-03-2978180078079249,0003,960
1994-03-2878579078279016,0003,950
1994-03-2579180078180027,0004,000
1994-03-2480880978078157,0003,905
1994-03-2382082080580536,0004,025
1994-03-2283183581283054,0004,150
1994-03-18821840816831173,0004,155
1994-03-17840861811811504,0004,055
1994-03-16830830830830332,0004,150

分割・併合履歴 : [2018-09-12]1株→0.2株