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 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 771 | 773 | 771 | 773 | 3,000 | 3,865 |
| 1994-12-29 | 770 | 770 | 770 | 770 | 1,000 | 3,850 |
| 1994-12-28 | 780 | 780 | 767 | 767 | 6,000 | 3,835 |
| 1994-12-27 | 799 | 800 | 780 | 780 | 5,000 | 3,900 |
| 1994-12-26 | 770 | 770 | 769 | 769 | 7,000 | 3,845 |
| 1994-12-22 | 768 | 770 | 765 | 765 | 4,000 | 3,825 |
| 1994-12-21 | 771 | 773 | 766 | 768 | 15,000 | 3,840 |
| 1994-12-20 | 780 | 780 | 761 | 774 | 24,000 | 3,870 |
| 1994-12-19 | 810 | 810 | 782 | 782 | 7,000 | 3,910 |
| 1994-12-16 | 800 | 802 | 781 | 795 | 24,000 | 3,975 |
| 1994-12-15 | 786 | 800 | 786 | 800 | 12,000 | 4,000 |
| 1994-12-14 | 776 | 776 | 776 | 776 | 2,000 | 3,880 |
| 1994-12-13 | 815 | 815 | 765 | 770 | 46,000 | 3,850 |
| 1994-12-12 | 781 | 810 | 781 | 810 | 34,000 | 4,050 |
| 1994-12-09 | 830 | 830 | 791 | 791 | 33,000 | 3,955 |
| 1994-12-08 | 870 | 875 | 840 | 840 | 31,000 | 4,200 |
| 1994-12-07 | 940 | 950 | 875 | 875 | 108,000 | 4,375 |
| 1994-12-06 | 850 | 930 | 850 | 930 | 282,000 | 4,650 |
| 1994-12-05 | 791 | 830 | 780 | 830 | 27,000 | 4,150 |
| 1994-12-02 | 800 | 800 | 771 | 771 | 15,000 | 3,855 |
| 1994-12-01 | 821 | 821 | 810 | 811 | 5,000 | 4,055 |
| 1994-11-30 | 811 | 830 | 810 | 820 | 17,000 | 4,100 |
| 1994-11-29 | 771 | 810 | 770 | 809 | 35,000 | 4,045 |
| 1994-11-28 | 721 | 730 | 721 | 730 | 8,000 | 3,650 |
| 1994-11-25 | 721 | 721 | 720 | 720 | 7,000 | 3,600 |
| 1994-11-24 | 760 | 760 | 730 | 730 | 17,000 | 3,650 |
| 1994-11-21 | 790 | 791 | 780 | 780 | 12,000 | 3,900 |
| 1994-11-18 | 801 | 810 | 790 | 790 | 26,000 | 3,950 |
| 1994-11-17 | 801 | 830 | 800 | 800 | 23,000 | 4,000 |
| 1994-11-16 | 800 | 810 | 790 | 790 | 21,000 | 3,950 |
| 1994-11-15 | 825 | 825 | 790 | 806 | 11,000 | 4,030 |
| 1994-11-14 | 847 | 865 | 825 | 825 | 31,000 | 4,125 |
| 1994-11-11 | 810 | 836 | 800 | 836 | 54,000 | 4,180 |
| 1994-11-10 | 750 | 750 | 735 | 736 | 11,000 | 3,680 |
| 1994-11-09 | 715 | 730 | 700 | 700 | 33,000 | 3,500 |
| 1994-11-08 | 749 | 749 | 689 | 725 | 52,000 | 3,625 |
| 1994-11-07 | 800 | 800 | 750 | 755 | 38,000 | 3,775 |
| 1994-11-04 | 813 | 813 | 810 | 813 | 4,000 | 4,065 |
| 1994-11-02 | 815 | 818 | 810 | 815 | 38,000 | 4,075 |
| 1994-11-01 | 811 | 818 | 810 | 810 | 13,000 | 4,050 |
| 1994-10-31 | 819 | 819 | 810 | 819 | 22,000 | 4,095 |
| 1994-10-28 | 822 | 822 | 813 | 819 | 13,000 | 4,095 |
| 1994-10-27 | 830 | 830 | 817 | 823 | 26,000 | 4,115 |
| 1994-10-26 | 820 | 840 | 812 | 830 | 22,000 | 4,150 |
| 1994-10-25 | 805 | 822 | 805 | 822 | 31,000 | 4,110 |
| 1994-10-24 | 842 | 842 | 800 | 800 | 34,000 | 4,000 |
| 1994-10-21 | 850 | 850 | 842 | 842 | 9,000 | 4,210 |
| 1994-10-20 | 859 | 860 | 840 | 855 | 34,000 | 4,275 |
| 1994-10-19 | 880 | 880 | 860 | 860 | 28,000 | 4,300 |
| 1994-10-18 | 879 | 880 | 870 | 880 | 23,000 | 4,400 |
| 1994-10-17 | 900 | 900 | 879 | 880 | 21,000 | 4,400 |
| 1994-10-14 | 881 | 914 | 880 | 885 | 38,000 | 4,425 |
| 1994-10-13 | 910 | 910 | 880 | 882 | 42,000 | 4,410 |
| 1994-10-12 | 891 | 915 | 891 | 915 | 55,000 | 4,575 |
| 1994-10-11 | 881 | 898 | 879 | 898 | 76,000 | 4,490 |
| 1994-10-07 | 945 | 955 | 936 | 939 | 30,000 | 4,695 |
| 1994-10-06 | 960 | 971 | 950 | 950 | 45,000 | 4,750 |
| 1994-10-05 | 997 | 1,010 | 960 | 960 | 201,000 | 4,800 |
| 1994-10-04 | 950 | 990 | 950 | 980 | 168,000 | 4,900 |
| 1994-10-03 | 972 | 972 | 940 | 940 | 41,000 | 4,700 |
| 1994-09-30 | 930 | 980 | 920 | 980 | 80,000 | 4,900 |
| 1994-09-29 | 910 | 929 | 900 | 929 | 80,000 | 4,645 |
| 1994-09-28 | 890 | 910 | 890 | 900 | 54,000 | 4,500 |
| 1994-09-27 | 909 | 910 | 880 | 880 | 53,000 | 4,400 |
| 1994-09-26 | 870 | 912 | 870 | 912 | 36,000 | 4,560 |
| 1994-09-22 | 890 | 890 | 853 | 853 | 17,000 | 4,265 |
| 1994-09-21 | 900 | 900 | 871 | 890 | 41,000 | 4,450 |
| 1994-09-20 | 848 | 900 | 847 | 900 | 16,000 | 4,500 |
| 1994-09-19 | 880 | 880 | 841 | 841 | 24,000 | 4,205 |
| 1994-09-16 | 950 | 950 | 909 | 910 | 36,000 | 4,550 |
| 1994-09-14 | 980 | 1,010 | 950 | 950 | 82,000 | 4,750 |
| 1994-09-13 | 1,030 | 1,060 | 960 | 980 | 330,000 | 4,900 |
| 1994-09-12 | 940 | 1,030 | 939 | 1,020 | 252,000 | 5,100 |
| 1994-09-09 | 951 | 969 | 913 | 940 | 68,000 | 4,700 |
| 1994-09-08 | 980 | 1,000 | 950 | 950 | 153,000 | 4,750 |
| 1994-09-07 | 958 | 1,010 | 918 | 990 | 295,000 | 4,950 |
| 1994-09-06 | 970 | 980 | 942 | 960 | 70,000 | 4,800 |
| 1994-09-05 | 1,010 | 1,020 | 969 | 985 | 172,000 | 4,925 |
| 1994-09-02 | 1,000 | 1,030 | 961 | 990 | 610,000 | 4,950 |
| 1994-09-01 | 859 | 950 | 855 | 950 | 377,000 | 4,750 |
| 1994-08-31 | 850 | 855 | 840 | 850 | 20,000 | 4,250 |
| 1994-08-30 | 846 | 850 | 840 | 850 | 12,000 | 4,250 |
| 1994-08-29 | 846 | 850 | 844 | 849 | 12,000 | 4,245 |
| 1994-08-26 | 820 | 820 | 820 | 820 | 3,000 | 4,100 |
| 1994-08-25 | 845 | 845 | 820 | 820 | 5,000 | 4,100 |
| 1994-08-24 | 820 | 845 | 820 | 845 | 5,000 | 4,225 |
| 1994-08-23 | 849 | 849 | 849 | 849 | 1,000 | 4,245 |
| 1994-08-22 | 852 | 860 | 850 | 850 | 4,000 | 4,250 |
| 1994-08-19 | 845 | 845 | 830 | 830 | 7,000 | 4,150 |
| 1994-08-18 | 850 | 850 | 850 | 850 | 5,000 | 4,250 |
| 1994-08-17 | 852 | 852 | 850 | 850 | 3,000 | 4,250 |
| 1994-08-16 | 850 | 850 | 850 | 850 | 4,000 | 4,250 |
| 1994-08-15 | 851 | 860 | 851 | 852 | 15,000 | 4,260 |
| 1994-08-12 | 849 | 850 | 830 | 850 | 40,000 | 4,250 |
| 1994-08-11 | 816 | 850 | 816 | 850 | 14,000 | 4,250 |
| 1994-08-10 | 810 | 821 | 810 | 820 | 16,000 | 4,100 |
| 1994-08-09 | 801 | 810 | 795 | 795 | 29,000 | 3,975 |
| 1994-08-08 | 795 | 800 | 795 | 800 | 5,000 | 4,000 |
| 1994-08-05 | 800 | 805 | 795 | 800 | 16,000 | 4,000 |
| 1994-08-04 | 801 | 805 | 800 | 800 | 13,000 | 4,000 |
| 1994-08-03 | 820 | 820 | 800 | 800 | 7,000 | 4,000 |
| 1994-08-02 | 821 | 821 | 810 | 812 | 13,000 | 4,060 |
| 1994-08-01 | 831 | 831 | 821 | 821 | 4,000 | 4,105 |
| 1994-07-29 | 823 | 830 | 822 | 830 | 5,000 | 4,150 |
| 1994-07-28 | 821 | 830 | 821 | 821 | 11,000 | 4,105 |
| 1994-07-27 | 822 | 822 | 821 | 821 | 3,000 | 4,105 |
| 1994-07-26 | 830 | 830 | 822 | 822 | 4,000 | 4,110 |
| 1994-07-25 | 830 | 830 | 825 | 828 | 13,000 | 4,140 |
| 1994-07-22 | 835 | 835 | 830 | 831 | 15,000 | 4,155 |
| 1994-07-21 | 831 | 835 | 831 | 835 | 3,000 | 4,175 |
| 1994-07-20 | 858 | 858 | 828 | 828 | 8,000 | 4,140 |
| 1994-07-19 | 860 | 860 | 859 | 859 | 2,000 | 4,295 |
| 1994-07-18 | 870 | 878 | 870 | 870 | 7,000 | 4,350 |
| 1994-07-15 | 870 | 871 | 870 | 870 | 9,000 | 4,350 |
| 1994-07-14 | 880 | 880 | 865 | 880 | 16,000 | 4,400 |
| 1994-07-12 | 870 | 890 | 870 | 890 | 35,000 | 4,450 |
| 1994-07-11 | 875 | 880 | 870 | 870 | 11,000 | 4,350 |
| 1994-07-08 | 876 | 882 | 875 | 875 | 7,000 | 4,375 |
| 1994-07-07 | 870 | 875 | 870 | 875 | 12,000 | 4,375 |
| 1994-07-06 | 900 | 900 | 875 | 875 | 26,000 | 4,375 |
| 1994-07-05 | 890 | 910 | 880 | 880 | 65,000 | 4,400 |
| 1994-07-04 | 865 | 890 | 861 | 890 | 28,000 | 4,450 |
| 1994-07-01 | 865 | 875 | 860 | 860 | 18,000 | 4,300 |
| 1994-06-30 | 840 | 860 | 827 | 860 | 4,000 | 4,300 |
| 1994-06-29 | 825 | 830 | 825 | 830 | 7,000 | 4,150 |
| 1994-06-28 | 821 | 821 | 821 | 821 | 1,000 | 4,105 |
| 1994-06-27 | 841 | 841 | 821 | 821 | 6,000 | 4,105 |
| 1994-06-24 | 852 | 852 | 841 | 841 | 15,000 | 4,205 |
| 1994-06-23 | 850 | 850 | 848 | 848 | 2,000 | 4,240 |
| 1994-06-22 | 870 | 870 | 852 | 852 | 7,000 | 4,260 |
| 1994-06-21 | 879 | 879 | 860 | 876 | 4,000 | 4,380 |
| 1994-06-20 | 890 | 890 | 876 | 876 | 10,000 | 4,380 |
| 1994-06-17 | 898 | 900 | 880 | 890 | 23,000 | 4,450 |
| 1994-06-16 | 870 | 899 | 870 | 898 | 24,000 | 4,490 |
| 1994-06-15 | 840 | 870 | 840 | 860 | 30,000 | 4,300 |
| 1994-06-14 | 842 | 842 | 832 | 832 | 12,000 | 4,160 |
| 1994-06-13 | 855 | 855 | 842 | 842 | 8,000 | 4,210 |
| 1994-06-10 | 855 | 857 | 850 | 857 | 18,000 | 4,285 |
| 1994-06-09 | 870 | 870 | 855 | 857 | 20,000 | 4,285 |
| 1994-06-08 | 870 | 870 | 860 | 865 | 15,000 | 4,325 |
| 1994-06-07 | 860 | 870 | 856 | 870 | 5,000 | 4,350 |
| 1994-06-06 | 855 | 855 | 855 | 855 | 7,000 | 4,275 |
| 1994-06-03 | 860 | 875 | 855 | 875 | 13,000 | 4,375 |
| 1994-06-02 | 884 | 884 | 860 | 860 | 7,000 | 4,300 |
| 1994-06-01 | 890 | 890 | 885 | 885 | 28,000 | 4,425 |
| 1994-05-31 | 885 | 900 | 870 | 880 | 29,000 | 4,400 |
| 1994-05-30 | 870 | 870 | 855 | 870 | 5,000 | 4,350 |
| 1994-05-27 | 856 | 863 | 855 | 860 | 16,000 | 4,300 |
| 1994-05-26 | 870 | 870 | 855 | 860 | 7,000 | 4,300 |
| 1994-05-25 | 881 | 890 | 870 | 875 | 14,000 | 4,375 |
| 1994-05-24 | 880 | 890 | 880 | 880 | 4,000 | 4,400 |
| 1994-05-23 | 905 | 905 | 900 | 900 | 4,000 | 4,500 |
| 1994-05-20 | 915 | 915 | 890 | 905 | 26,000 | 4,525 |
| 1994-05-19 | 880 | 915 | 880 | 905 | 77,000 | 4,525 |
| 1994-05-18 | 881 | 890 | 870 | 875 | 32,000 | 4,375 |
| 1994-05-17 | 900 | 900 | 870 | 870 | 6,000 | 4,350 |
| 1994-05-16 | 890 | 900 | 890 | 890 | 9,000 | 4,450 |
| 1994-05-13 | 920 | 920 | 880 | 905 | 19,000 | 4,525 |
| 1994-05-12 | 930 | 933 | 900 | 920 | 100,000 | 4,600 |
| 1994-05-11 | 880 | 900 | 880 | 900 | 34,000 | 4,500 |
| 1994-05-10 | 899 | 899 | 850 | 851 | 12,000 | 4,255 |
| 1994-05-09 | 909 | 909 | 898 | 900 | 11,000 | 4,500 |
| 1994-05-06 | 854 | 910 | 854 | 910 | 69,000 | 4,550 |
| 1994-05-02 | 899 | 899 | 859 | 870 | 23,000 | 4,350 |
| 1994-04-28 | 880 | 899 | 860 | 899 | 26,000 | 4,495 |
| 1994-04-27 | 840 | 860 | 830 | 860 | 14,000 | 4,300 |
| 1994-04-26 | 840 | 840 | 830 | 840 | 8,000 | 4,200 |
| 1994-04-25 | 849 | 850 | 830 | 850 | 7,000 | 4,250 |
| 1994-04-22 | 859 | 860 | 845 | 860 | 22,000 | 4,300 |
| 1994-04-21 | 881 | 881 | 861 | 861 | 6,000 | 4,305 |
| 1994-04-20 | 890 | 890 | 881 | 881 | 11,000 | 4,405 |
| 1994-04-19 | 890 | 900 | 890 | 900 | 4,000 | 4,500 |
| 1994-04-18 | 908 | 908 | 880 | 900 | 16,000 | 4,500 |
| 1994-04-15 | 905 | 908 | 890 | 908 | 29,000 | 4,540 |
| 1994-04-14 | 895 | 917 | 885 | 910 | 44,000 | 4,550 |
| 1994-04-13 | 890 | 895 | 870 | 895 | 30,000 | 4,475 |
| 1994-04-12 | 901 | 901 | 885 | 895 | 19,000 | 4,475 |
| 1994-04-11 | 900 | 911 | 900 | 911 | 9,000 | 4,555 |
| 1994-04-08 | 920 | 920 | 880 | 900 | 45,000 | 4,500 |
| 1994-04-07 | 935 | 937 | 900 | 930 | 66,000 | 4,650 |
| 1994-04-06 | 955 | 955 | 921 | 940 | 195,000 | 4,700 |
| 1994-04-05 | 920 | 960 | 920 | 940 | 366,000 | 4,700 |
| 1994-04-04 | 936 | 945 | 880 | 915 | 201,000 | 4,575 |
| 1994-04-01 | 889 | 938 | 880 | 936 | 688,000 | 4,680 |
| 1994-03-31 | 830 | 870 | 825 | 865 | 370,000 | 4,325 |
| 1994-03-30 | 780 | 830 | 780 | 830 | 99,000 | 4,150 |
| 1994-03-29 | 781 | 800 | 780 | 792 | 49,000 | 3,960 |
| 1994-03-28 | 785 | 790 | 782 | 790 | 16,000 | 3,950 |
| 1994-03-25 | 791 | 800 | 781 | 800 | 27,000 | 4,000 |
| 1994-03-24 | 808 | 809 | 780 | 781 | 57,000 | 3,905 |
| 1994-03-23 | 820 | 820 | 805 | 805 | 36,000 | 4,025 |
| 1994-03-22 | 831 | 835 | 812 | 830 | 54,000 | 4,150 |
| 1994-03-18 | 821 | 840 | 816 | 831 | 173,000 | 4,155 |
| 1994-03-17 | 840 | 861 | 811 | 811 | 504,000 | 4,055 |
| 1994-03-16 | 830 | 830 | 830 | 830 | 332,000 | 4,150 |
分割・併合履歴 ： [2018-09-12]1株→0.2株