5990 (株)スーパーツール の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 635 | 635 | 622 | 622 | 3,000 | 3,110 |
| 1995-12-28 | 620 | 645 | 620 | 640 | 11,000 | 3,200 |
| 1995-12-27 | 600 | 619 | 599 | 619 | 16,000 | 3,095 |
| 1995-12-26 | 591 | 600 | 591 | 600 | 11,000 | 3,000 |
| 1995-12-25 | 600 | 600 | 592 | 592 | 14,000 | 2,960 |
| 1995-12-22 | 596 | 600 | 590 | 590 | 14,000 | 2,950 |
| 1995-12-21 | 574 | 599 | 574 | 592 | 7,000 | 2,960 |
| 1995-12-20 | 572 | 575 | 572 | 572 | 5,000 | 2,860 |
| 1995-12-19 | 571 | 575 | 571 | 571 | 3,000 | 2,855 |
| 1995-12-18 | 581 | 581 | 570 | 570 | 7,000 | 2,850 |
| 1995-12-15 | 575 | 580 | 575 | 580 | 3,000 | 2,900 |
| 1995-12-14 | 571 | 572 | 571 | 572 | 6,000 | 2,860 |
| 1995-12-13 | 571 | 572 | 570 | 572 | 8,000 | 2,860 |
| 1995-12-12 | 570 | 572 | 566 | 572 | 10,000 | 2,860 |
| 1995-12-11 | 572 | 572 | 570 | 572 | 11,000 | 2,860 |
| 1995-12-08 | 567 | 577 | 567 | 573 | 11,000 | 2,865 |
| 1995-12-07 | 590 | 590 | 565 | 565 | 10,000 | 2,825 |
| 1995-12-06 | 599 | 600 | 590 | 590 | 21,000 | 2,950 |
| 1995-12-05 | 578 | 600 | 577 | 600 | 19,000 | 3,000 |
| 1995-12-04 | 575 | 580 | 575 | 577 | 4,000 | 2,885 |
| 1995-12-01 | 555 | 565 | 555 | 565 | 6,000 | 2,825 |
| 1995-11-30 | 550 | 551 | 550 | 550 | 19,000 | 2,750 |
| 1995-11-29 | 550 | 551 | 550 | 550 | 6,000 | 2,750 |
| 1995-11-28 | 542 | 545 | 540 | 545 | 9,000 | 2,725 |
| 1995-11-27 | 540 | 550 | 540 | 540 | 7,000 | 2,700 |
| 1995-11-24 | 550 | 550 | 540 | 545 | 5,000 | 2,725 |
| 1995-11-22 | 550 | 560 | 550 | 560 | 2,000 | 2,800 |
| 1995-11-21 | 540 | 540 | 540 | 540 | 1,000 | 2,700 |
| 1995-11-20 | 530 | 530 | 530 | 530 | 4,000 | 2,650 |
| 1995-11-17 | 540 | 540 | 530 | 530 | 5,000 | 2,650 |
| 1995-11-16 | 540 | 540 | 523 | 523 | 13,000 | 2,615 |
| 1995-11-15 | 561 | 561 | 521 | 521 | 11,000 | 2,605 |
| 1995-11-14 | 566 | 566 | 550 | 550 | 4,000 | 2,750 |
| 1995-11-13 | 575 | 575 | 566 | 566 | 3,000 | 2,830 |
| 1995-11-10 | 585 | 585 | 585 | 585 | 1,000 | 2,925 |
| 1995-11-09 | 575 | 576 | 575 | 575 | 10,000 | 2,875 |
| 1995-11-08 | 575 | 575 | 570 | 570 | 11,000 | 2,850 |
| 1995-11-07 | 570 | 575 | 570 | 575 | 5,000 | 2,875 |
| 1995-11-06 | 571 | 571 | 571 | 571 | 9,000 | 2,855 |
| 1995-11-02 | 564 | 575 | 564 | 575 | 7,000 | 2,875 |
| 1995-10-31 | 550 | 555 | 550 | 555 | 4,000 | 2,775 |
| 1995-10-30 | 575 | 575 | 550 | 550 | 5,000 | 2,750 |
| 1995-10-27 | 575 | 576 | 575 | 576 | 3,000 | 2,880 |
| 1995-10-26 | 585 | 585 | 580 | 580 | 14,000 | 2,900 |
| 1995-10-25 | 595 | 595 | 585 | 585 | 9,000 | 2,925 |
| 1995-10-24 | 600 | 600 | 595 | 595 | 10,000 | 2,975 |
| 1995-10-23 | 606 | 606 | 600 | 600 | 11,000 | 3,000 |
| 1995-10-20 | 615 | 615 | 605 | 606 | 6,000 | 3,030 |
| 1995-10-19 | 620 | 630 | 615 | 615 | 10,000 | 3,075 |
| 1995-10-18 | 606 | 616 | 606 | 612 | 6,000 | 3,060 |
| 1995-10-17 | 598 | 620 | 598 | 601 | 18,000 | 3,005 |
| 1995-10-16 | 598 | 598 | 598 | 598 | 1,000 | 2,990 |
| 1995-10-13 | 600 | 601 | 596 | 601 | 3,000 | 3,005 |
| 1995-10-12 | 596 | 605 | 596 | 600 | 14,000 | 3,000 |
| 1995-10-11 | 600 | 600 | 595 | 595 | 5,000 | 2,975 |
| 1995-10-09 | 619 | 619 | 610 | 610 | 5,000 | 3,050 |
| 1995-10-06 | 624 | 624 | 620 | 620 | 6,000 | 3,100 |
| 1995-10-05 | 625 | 625 | 615 | 624 | 12,000 | 3,120 |
| 1995-10-04 | 601 | 625 | 601 | 625 | 16,000 | 3,125 |
| 1995-10-03 | 649 | 649 | 630 | 630 | 5,000 | 3,150 |
| 1995-10-02 | 620 | 675 | 620 | 650 | 48,000 | 3,250 |
| 1995-09-29 | 600 | 620 | 597 | 620 | 29,000 | 3,100 |
| 1995-09-28 | 597 | 605 | 595 | 605 | 8,000 | 3,025 |
| 1995-09-27 | 586 | 590 | 585 | 590 | 11,000 | 2,950 |
| 1995-09-26 | 600 | 600 | 580 | 581 | 8,000 | 2,905 |
| 1995-09-25 | 600 | 620 | 600 | 600 | 7,000 | 3,000 |
| 1995-09-22 | 610 | 610 | 600 | 600 | 6,000 | 3,000 |
| 1995-09-21 | 615 | 620 | 615 | 620 | 12,000 | 3,100 |
| 1995-09-20 | 640 | 640 | 610 | 615 | 10,000 | 3,075 |
| 1995-09-19 | 636 | 650 | 636 | 640 | 8,000 | 3,200 |
| 1995-09-18 | 635 | 635 | 635 | 635 | 6,000 | 3,175 |
| 1995-09-14 | 635 | 636 | 635 | 635 | 13,000 | 3,175 |
| 1995-09-13 | 631 | 635 | 631 | 635 | 3,000 | 3,175 |
| 1995-09-12 | 630 | 633 | 630 | 633 | 8,000 | 3,165 |
| 1995-09-11 | 630 | 631 | 625 | 630 | 14,000 | 3,150 |
| 1995-09-08 | 631 | 640 | 630 | 630 | 13,000 | 3,150 |
| 1995-09-07 | 630 | 630 | 630 | 630 | 3,000 | 3,150 |
| 1995-09-06 | 640 | 640 | 630 | 630 | 10,000 | 3,150 |
| 1995-09-05 | 645 | 645 | 630 | 640 | 14,000 | 3,200 |
| 1995-09-04 | 650 | 660 | 642 | 642 | 9,000 | 3,210 |
| 1995-09-01 | 660 | 660 | 650 | 650 | 5,000 | 3,250 |
| 1995-08-31 | 660 | 662 | 660 | 660 | 8,000 | 3,300 |
| 1995-08-30 | 650 | 670 | 650 | 670 | 11,000 | 3,350 |
| 1995-08-29 | 650 | 650 | 640 | 650 | 24,000 | 3,250 |
| 1995-08-28 | 661 | 661 | 660 | 660 | 2,000 | 3,300 |
| 1995-08-25 | 660 | 661 | 660 | 660 | 4,000 | 3,300 |
| 1995-08-24 | 659 | 670 | 655 | 655 | 10,000 | 3,275 |
| 1995-08-23 | 675 | 675 | 660 | 660 | 10,000 | 3,300 |
| 1995-08-22 | 675 | 675 | 671 | 671 | 2,000 | 3,355 |
| 1995-08-21 | 681 | 681 | 670 | 670 | 14,000 | 3,350 |
| 1995-08-18 | 715 | 715 | 680 | 680 | 11,000 | 3,400 |
| 1995-08-17 | 696 | 720 | 696 | 715 | 18,000 | 3,575 |
| 1995-08-16 | 679 | 700 | 676 | 700 | 19,000 | 3,500 |
| 1995-08-15 | 672 | 676 | 671 | 676 | 7,000 | 3,380 |
| 1995-08-14 | 675 | 681 | 672 | 672 | 4,000 | 3,360 |
| 1995-08-11 | 690 | 690 | 670 | 670 | 7,000 | 3,350 |
| 1995-08-10 | 687 | 700 | 680 | 681 | 5,000 | 3,405 |
| 1995-08-09 | 690 | 690 | 663 | 667 | 9,000 | 3,335 |
| 1995-08-08 | 725 | 725 | 680 | 700 | 12,000 | 3,500 |
| 1995-08-07 | 710 | 730 | 700 | 720 | 61,000 | 3,600 |
| 1995-08-04 | 700 | 700 | 690 | 690 | 3,000 | 3,450 |
| 1995-08-03 | 660 | 690 | 660 | 690 | 14,000 | 3,450 |
| 1995-08-02 | 660 | 670 | 652 | 660 | 20,000 | 3,300 |
| 1995-08-01 | 670 | 675 | 666 | 675 | 4,000 | 3,375 |
| 1995-07-31 | 720 | 726 | 675 | 675 | 16,000 | 3,375 |
| 1995-07-28 | 705 | 715 | 695 | 715 | 25,000 | 3,575 |
| 1995-07-27 | 650 | 652 | 650 | 650 | 10,000 | 3,250 |
| 1995-07-26 | 650 | 660 | 650 | 650 | 9,000 | 3,250 |
| 1995-07-25 | 651 | 655 | 650 | 650 | 6,000 | 3,250 |
| 1995-07-24 | 680 | 680 | 650 | 651 | 6,000 | 3,255 |
| 1995-07-21 | 676 | 680 | 662 | 675 | 15,000 | 3,375 |
| 1995-07-20 | 650 | 650 | 640 | 650 | 16,000 | 3,250 |
| 1995-07-19 | 690 | 690 | 645 | 660 | 15,000 | 3,300 |
| 1995-07-18 | 719 | 719 | 700 | 700 | 3,000 | 3,500 |
| 1995-07-17 | 748 | 748 | 720 | 720 | 20,000 | 3,600 |
| 1995-07-14 | 742 | 765 | 742 | 742 | 38,000 | 3,710 |
| 1995-07-13 | 740 | 771 | 722 | 739 | 60,000 | 3,695 |
| 1995-07-12 | 660 | 710 | 660 | 710 | 42,000 | 3,550 |
| 1995-07-11 | 670 | 670 | 660 | 660 | 11,000 | 3,300 |
| 1995-07-10 | 661 | 661 | 650 | 660 | 7,000 | 3,300 |
| 1995-07-07 | 622 | 634 | 621 | 633 | 10,000 | 3,165 |
| 1995-07-06 | 630 | 630 | 610 | 620 | 9,000 | 3,100 |
| 1995-07-05 | 620 | 630 | 610 | 620 | 9,000 | 3,100 |
| 1995-07-04 | 631 | 631 | 606 | 620 | 5,000 | 3,100 |
| 1995-07-03 | 631 | 634 | 630 | 634 | 5,000 | 3,170 |
| 1995-06-30 | 641 | 641 | 640 | 640 | 5,000 | 3,200 |
| 1995-06-29 | 655 | 655 | 640 | 640 | 8,000 | 3,200 |
| 1995-06-28 | 659 | 659 | 639 | 645 | 12,000 | 3,225 |
| 1995-06-27 | 665 | 685 | 660 | 660 | 13,000 | 3,300 |
| 1995-06-26 | 695 | 700 | 685 | 685 | 8,000 | 3,425 |
| 1995-06-23 | 680 | 700 | 680 | 685 | 20,000 | 3,425 |
| 1995-06-22 | 675 | 690 | 670 | 675 | 16,000 | 3,375 |
| 1995-06-21 | 627 | 670 | 626 | 660 | 13,000 | 3,300 |
| 1995-06-20 | 650 | 650 | 626 | 626 | 17,000 | 3,130 |
| 1995-06-19 | 669 | 670 | 635 | 650 | 8,000 | 3,250 |
| 1995-06-16 | 660 | 671 | 660 | 671 | 9,000 | 3,355 |
| 1995-06-15 | 650 | 664 | 650 | 664 | 15,000 | 3,320 |
| 1995-06-14 | 630 | 653 | 625 | 650 | 18,000 | 3,250 |
| 1995-06-13 | 689 | 689 | 640 | 640 | 23,000 | 3,200 |
| 1995-06-12 | 701 | 701 | 695 | 695 | 9,000 | 3,475 |
| 1995-06-09 | 703 | 720 | 701 | 720 | 21,000 | 3,600 |
| 1995-06-08 | 712 | 728 | 711 | 728 | 10,000 | 3,640 |
| 1995-06-07 | 700 | 720 | 695 | 706 | 12,000 | 3,530 |
| 1995-06-06 | 725 | 730 | 700 | 700 | 20,000 | 3,500 |
| 1995-06-05 | 742 | 742 | 725 | 730 | 15,000 | 3,650 |
| 1995-06-02 | 750 | 750 | 730 | 742 | 23,000 | 3,710 |
| 1995-06-01 | 779 | 780 | 730 | 760 | 29,000 | 3,800 |
| 1995-05-31 | 829 | 829 | 750 | 780 | 25,000 | 3,900 |
| 1995-05-30 | 800 | 825 | 790 | 825 | 49,000 | 4,125 |
| 1995-05-29 | 740 | 760 | 740 | 760 | 9,000 | 3,800 |
| 1995-05-26 | 760 | 772 | 730 | 730 | 33,000 | 3,650 |
| 1995-05-25 | 801 | 810 | 760 | 761 | 15,000 | 3,805 |
| 1995-05-24 | 830 | 830 | 800 | 801 | 44,000 | 4,005 |
| 1995-05-23 | 820 | 845 | 800 | 840 | 44,000 | 4,200 |
| 1995-05-22 | 868 | 868 | 790 | 800 | 43,000 | 4,000 |
| 1995-05-19 | 907 | 910 | 857 | 857 | 169,000 | 4,285 |
| 1995-05-18 | 865 | 924 | 840 | 924 | 556,000 | 4,620 |
| 1995-05-17 | 800 | 825 | 800 | 825 | 167,000 | 4,125 |
| 1995-05-16 | 770 | 775 | 721 | 725 | 11,000 | 3,625 |
| 1995-05-15 | 771 | 791 | 720 | 760 | 39,000 | 3,800 |
| 1995-05-12 | 690 | 769 | 690 | 769 | 27,000 | 3,845 |
| 1995-05-11 | 701 | 710 | 670 | 670 | 9,000 | 3,350 |
| 1995-05-10 | 690 | 700 | 680 | 680 | 19,000 | 3,400 |
| 1995-05-09 | 750 | 750 | 690 | 690 | 9,000 | 3,450 |
| 1995-05-08 | 779 | 779 | 730 | 730 | 8,000 | 3,650 |
| 1995-05-02 | 810 | 810 | 730 | 750 | 83,000 | 3,750 |
| 1995-05-01 | 700 | 780 | 695 | 780 | 74,000 | 3,900 |
| 1995-04-28 | 660 | 680 | 655 | 680 | 13,000 | 3,400 |
| 1995-04-27 | 650 | 655 | 650 | 655 | 11,000 | 3,275 |
| 1995-04-26 | 655 | 658 | 655 | 655 | 9,000 | 3,275 |
| 1995-04-25 | 674 | 674 | 674 | 674 | 2,000 | 3,370 |
| 1995-04-24 | 680 | 687 | 674 | 674 | 7,000 | 3,370 |
| 1995-04-21 | 631 | 680 | 631 | 679 | 14,000 | 3,395 |
| 1995-04-20 | 610 | 620 | 610 | 620 | 13,000 | 3,100 |
| 1995-04-19 | 650 | 650 | 621 | 621 | 13,000 | 3,105 |
| 1995-04-18 | 651 | 656 | 650 | 656 | 5,000 | 3,280 |
| 1995-04-17 | 651 | 651 | 650 | 650 | 6,000 | 3,250 |
| 1995-04-14 | 670 | 671 | 660 | 660 | 9,000 | 3,300 |
| 1995-04-13 | 660 | 670 | 660 | 667 | 11,000 | 3,335 |
| 1995-04-12 | 653 | 653 | 652 | 652 | 7,000 | 3,260 |
| 1995-04-11 | 651 | 652 | 651 | 652 | 3,000 | 3,260 |
| 1995-04-10 | 654 | 656 | 650 | 650 | 13,000 | 3,250 |
| 1995-04-07 | 660 | 660 | 650 | 653 | 12,000 | 3,265 |
| 1995-04-06 | 680 | 680 | 665 | 670 | 7,000 | 3,350 |
| 1995-04-05 | 720 | 720 | 680 | 681 | 16,000 | 3,405 |
| 1995-04-04 | 661 | 700 | 661 | 700 | 14,000 | 3,500 |
| 1995-04-03 | 685 | 685 | 651 | 651 | 5,000 | 3,255 |
| 1995-03-31 | 741 | 751 | 721 | 721 | 17,000 | 3,605 |
| 1995-03-30 | 745 | 745 | 700 | 730 | 17,000 | 3,650 |
| 1995-03-29 | 810 | 810 | 735 | 735 | 26,000 | 3,675 |
| 1995-03-28 | 735 | 790 | 730 | 790 | 47,000 | 3,950 |
| 1995-03-27 | 641 | 700 | 640 | 695 | 35,000 | 3,475 |
| 1995-03-24 | 630 | 650 | 570 | 641 | 34,000 | 3,205 |
| 1995-03-23 | 691 | 700 | 660 | 660 | 30,000 | 3,300 |
| 1995-03-22 | 700 | 750 | 700 | 700 | 40,000 | 3,500 |
| 1995-03-20 | 770 | 770 | 710 | 710 | 17,000 | 3,550 |
| 1995-03-17 | 791 | 791 | 765 | 780 | 29,000 | 3,900 |
| 1995-03-16 | 800 | 800 | 780 | 800 | 55,000 | 4,000 |
| 1995-03-15 | 818 | 819 | 795 | 810 | 20,000 | 4,050 |
| 1995-03-14 | 821 | 821 | 791 | 819 | 27,000 | 4,095 |
| 1995-03-13 | 875 | 875 | 841 | 841 | 18,000 | 4,205 |
| 1995-03-10 | 905 | 906 | 871 | 875 | 39,000 | 4,375 |
| 1995-03-09 | 930 | 930 | 900 | 901 | 18,000 | 4,505 |
| 1995-03-08 | 940 | 940 | 900 | 910 | 21,000 | 4,550 |
| 1995-03-07 | 931 | 960 | 931 | 941 | 39,000 | 4,705 |
| 1995-03-06 | 921 | 945 | 920 | 930 | 24,000 | 4,650 |
| 1995-03-03 | 971 | 972 | 931 | 931 | 23,000 | 4,655 |
| 1995-03-02 | 1,010 | 1,020 | 970 | 970 | 34,000 | 4,850 |
| 1995-03-01 | 980 | 1,020 | 975 | 975 | 75,000 | 4,875 |
| 1995-02-28 | 922 | 990 | 922 | 970 | 36,000 | 4,850 |
| 1995-02-27 | 900 | 915 | 880 | 915 | 20,000 | 4,575 |
| 1995-02-24 | 1,040 | 1,040 | 980 | 1,020 | 61,000 | 5,100 |
| 1995-02-23 | 1,080 | 1,080 | 1,010 | 1,020 | 59,000 | 5,100 |
| 1995-02-22 | 1,110 | 1,120 | 1,070 | 1,070 | 77,000 | 5,350 |
| 1995-02-21 | 1,120 | 1,150 | 1,070 | 1,140 | 186,000 | 5,700 |
| 1995-02-20 | 1,200 | 1,220 | 1,120 | 1,120 | 614,000 | 5,600 |
| 1995-02-17 | 1,050 | 1,210 | 1,050 | 1,150 | 1,291,000 | 5,750 |
| 1995-02-16 | 1,010 | 1,040 | 1,010 | 1,020 | 185,000 | 5,100 |
| 1995-02-15 | 1,050 | 1,080 | 1,010 | 1,010 | 687,000 | 5,050 |
| 1995-02-14 | 940 | 1,010 | 930 | 1,010 | 191,000 | 5,050 |
| 1995-02-13 | 945 | 945 | 915 | 920 | 27,000 | 4,600 |
| 1995-02-10 | 930 | 980 | 930 | 940 | 37,000 | 4,700 |
| 1995-02-09 | 915 | 930 | 911 | 915 | 21,000 | 4,575 |
| 1995-02-08 | 931 | 940 | 910 | 915 | 25,000 | 4,575 |
| 1995-02-07 | 955 | 955 | 910 | 930 | 46,000 | 4,650 |
| 1995-02-06 | 980 | 980 | 940 | 955 | 15,000 | 4,775 |
| 1995-02-03 | 1,030 | 1,040 | 960 | 980 | 111,000 | 4,900 |
| 1995-02-02 | 910 | 1,010 | 910 | 1,000 | 138,000 | 5,000 |
| 1995-02-01 | 999 | 999 | 899 | 910 | 93,000 | 4,550 |
| 1995-01-31 | 1,070 | 1,130 | 985 | 999 | 499,000 | 4,995 |
| 1995-01-30 | 960 | 1,030 | 960 | 1,030 | 744,000 | 5,150 |
| 1995-01-27 | 920 | 945 | 900 | 930 | 188,000 | 4,650 |
| 1995-01-26 | 870 | 938 | 861 | 890 | 130,000 | 4,450 |
| 1995-01-25 | 861 | 899 | 859 | 870 | 57,000 | 4,350 |
| 1995-01-24 | 760 | 799 | 760 | 799 | 14,000 | 3,995 |
| 1995-01-23 | 821 | 821 | 760 | 760 | 8,000 | 3,800 |
| 1995-01-20 | 850 | 850 | 819 | 830 | 23,000 | 4,150 |
| 1995-01-19 | 885 | 895 | 865 | 865 | 26,000 | 4,325 |
| 1995-01-18 | 863 | 934 | 863 | 881 | 127,000 | 4,405 |
| 1995-01-17 | 870 | 870 | 859 | 863 | 13,000 | 4,315 |
| 1995-01-13 | 850 | 850 | 820 | 820 | 11,000 | 4,100 |
| 1995-01-12 | 890 | 890 | 840 | 850 | 15,000 | 4,250 |
| 1995-01-11 | 890 | 911 | 870 | 888 | 110,000 | 4,440 |
| 1995-01-10 | 855 | 880 | 841 | 880 | 68,000 | 4,400 |
| 1995-01-09 | 830 | 845 | 830 | 845 | 28,000 | 4,225 |
| 1995-01-06 | 780 | 840 | 774 | 831 | 32,000 | 4,155 |
| 1995-01-05 | 780 | 790 | 775 | 780 | 10,000 | 3,900 |
分割・併合履歴 ： [2018-09-12]1株→0.2株
