5990 (株)スーパーツール の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 535 | 535 | 531 | 532 | 5,000 | 2,660 |
| 1996-12-27 | 535 | 535 | 535 | 535 | 1,000 | 2,675 |
| 1996-12-26 | 550 | 551 | 545 | 545 | 7,000 | 2,725 |
| 1996-12-25 | 530 | 536 | 530 | 536 | 3,000 | 2,680 |
| 1996-12-24 | 550 | 550 | 530 | 530 | 6,000 | 2,650 |
| 1996-12-20 | 569 | 569 | 550 | 551 | 7,000 | 2,755 |
| 1996-12-19 | 582 | 595 | 570 | 570 | 19,000 | 2,850 |
| 1996-12-18 | 551 | 585 | 550 | 580 | 16,000 | 2,900 |
| 1996-12-17 | 545 | 545 | 545 | 545 | 3,000 | 2,725 |
| 1996-12-16 | 550 | 550 | 545 | 545 | 5,000 | 2,725 |
| 1996-12-13 | 551 | 551 | 551 | 551 | 1,000 | 2,755 |
| 1996-12-12 | 556 | 556 | 556 | 556 | 1,000 | 2,780 |
| 1996-12-11 | 560 | 560 | 560 | 560 | 1,000 | 2,800 |
| 1996-12-10 | 560 | 560 | 535 | 541 | 8,000 | 2,705 |
| 1996-12-09 | 560 | 560 | 560 | 560 | 2,000 | 2,800 |
| 1996-12-06 | 543 | 560 | 543 | 560 | 4,000 | 2,800 |
| 1996-12-05 | 555 | 560 | 550 | 560 | 6,000 | 2,800 |
| 1996-12-04 | 557 | 557 | 555 | 555 | 5,000 | 2,775 |
| 1996-12-03 | 560 | 560 | 560 | 560 | 2,000 | 2,800 |
| 1996-12-02 | 556 | 566 | 556 | 560 | 17,000 | 2,800 |
| 1996-11-27 | 556 | 559 | 556 | 558 | 6,000 | 2,790 |
| 1996-11-26 | 558 | 558 | 558 | 558 | 4,000 | 2,790 |
| 1996-11-25 | 557 | 558 | 557 | 558 | 2,000 | 2,790 |
| 1996-11-22 | 557 | 557 | 557 | 557 | 5,000 | 2,785 |
| 1996-11-21 | 560 | 560 | 557 | 557 | 7,000 | 2,785 |
| 1996-11-20 | 561 | 561 | 561 | 561 | 2,000 | 2,805 |
| 1996-11-19 | 561 | 561 | 561 | 561 | 2,000 | 2,805 |
| 1996-11-18 | 570 | 570 | 561 | 561 | 6,000 | 2,805 |
| 1996-11-15 | 580 | 580 | 572 | 572 | 4,000 | 2,860 |
| 1996-11-14 | 585 | 585 | 575 | 580 | 6,000 | 2,900 |
| 1996-11-12 | 580 | 580 | 571 | 571 | 5,000 | 2,855 |
| 1996-11-08 | 580 | 580 | 570 | 570 | 6,000 | 2,850 |
| 1996-11-07 | 599 | 599 | 595 | 595 | 2,000 | 2,975 |
| 1996-11-06 | 600 | 600 | 600 | 600 | 8,000 | 3,000 |
| 1996-11-05 | 590 | 600 | 590 | 600 | 6,000 | 3,000 |
| 1996-10-31 | 567 | 568 | 567 | 568 | 2,000 | 2,840 |
| 1996-10-30 | 570 | 570 | 565 | 565 | 7,000 | 2,825 |
| 1996-10-29 | 570 | 570 | 570 | 570 | 2,000 | 2,850 |
| 1996-10-28 | 570 | 570 | 570 | 570 | 2,000 | 2,850 |
| 1996-10-25 | 565 | 565 | 565 | 565 | 2,000 | 2,825 |
| 1996-10-24 | 584 | 584 | 564 | 565 | 5,000 | 2,825 |
| 1996-10-23 | 583 | 584 | 583 | 584 | 3,000 | 2,920 |
| 1996-10-22 | 593 | 593 | 593 | 593 | 1,000 | 2,965 |
| 1996-10-21 | 603 | 603 | 603 | 603 | 2,000 | 3,015 |
| 1996-10-18 | 602 | 620 | 601 | 603 | 9,000 | 3,015 |
| 1996-10-15 | 580 | 580 | 580 | 580 | 2,000 | 2,900 |
| 1996-10-14 | 580 | 580 | 555 | 555 | 18,000 | 2,775 |
| 1996-10-11 | 585 | 585 | 580 | 580 | 17,000 | 2,900 |
| 1996-10-09 | 585 | 585 | 580 | 580 | 3,000 | 2,900 |
| 1996-10-08 | 604 | 604 | 604 | 604 | 1,000 | 3,020 |
| 1996-10-07 | 605 | 605 | 605 | 605 | 1,000 | 3,025 |
| 1996-10-04 | 606 | 606 | 605 | 605 | 12,000 | 3,025 |
| 1996-10-03 | 610 | 610 | 606 | 608 | 3,000 | 3,040 |
| 1996-10-02 | 630 | 630 | 620 | 620 | 7,000 | 3,100 |
| 1996-10-01 | 621 | 622 | 620 | 620 | 7,000 | 3,100 |
| 1996-09-30 | 632 | 632 | 632 | 632 | 3,000 | 3,160 |
| 1996-09-27 | 632 | 632 | 632 | 632 | 1,000 | 3,160 |
| 1996-09-26 | 625 | 625 | 625 | 625 | 1,000 | 3,125 |
| 1996-09-25 | 630 | 630 | 625 | 625 | 4,000 | 3,125 |
| 1996-09-24 | 650 | 650 | 640 | 640 | 7,000 | 3,200 |
| 1996-09-20 | 649 | 650 | 645 | 650 | 6,000 | 3,250 |
| 1996-09-19 | 650 | 650 | 640 | 649 | 24,000 | 3,245 |
| 1996-09-18 | 620 | 656 | 620 | 650 | 28,000 | 3,250 |
| 1996-09-17 | 620 | 620 | 610 | 610 | 10,000 | 3,050 |
| 1996-09-13 | 599 | 600 | 599 | 600 | 6,000 | 3,000 |
| 1996-09-12 | 600 | 600 | 600 | 600 | 5,000 | 3,000 |
| 1996-09-11 | 610 | 610 | 600 | 600 | 6,000 | 3,000 |
| 1996-09-10 | 625 | 625 | 610 | 610 | 8,000 | 3,050 |
| 1996-09-09 | 630 | 630 | 630 | 630 | 1,000 | 3,150 |
| 1996-09-06 | 620 | 620 | 620 | 620 | 1,000 | 3,100 |
| 1996-09-05 | 606 | 607 | 606 | 607 | 3,000 | 3,035 |
| 1996-09-04 | 620 | 620 | 605 | 605 | 4,000 | 3,025 |
| 1996-09-03 | 629 | 630 | 620 | 630 | 8,000 | 3,150 |
| 1996-08-30 | 648 | 648 | 630 | 630 | 3,000 | 3,150 |
| 1996-08-28 | 610 | 610 | 606 | 610 | 9,000 | 3,050 |
| 1996-08-27 | 610 | 615 | 610 | 615 | 2,000 | 3,075 |
| 1996-08-26 | 640 | 640 | 620 | 620 | 3,000 | 3,100 |
| 1996-08-23 | 640 | 640 | 640 | 640 | 1,000 | 3,200 |
| 1996-08-22 | 640 | 640 | 640 | 640 | 1,000 | 3,200 |
| 1996-08-21 | 647 | 647 | 647 | 647 | 1,000 | 3,235 |
| 1996-08-19 | 630 | 630 | 630 | 630 | 2,000 | 3,150 |
| 1996-08-16 | 608 | 630 | 608 | 630 | 3,000 | 3,150 |
| 1996-08-15 | 610 | 610 | 606 | 606 | 6,000 | 3,030 |
| 1996-08-14 | 606 | 606 | 605 | 606 | 3,000 | 3,030 |
| 1996-08-13 | 605 | 605 | 605 | 605 | 3,000 | 3,025 |
| 1996-08-12 | 605 | 605 | 605 | 605 | 1,000 | 3,025 |
| 1996-08-08 | 620 | 620 | 610 | 610 | 3,000 | 3,050 |
| 1996-08-07 | 632 | 632 | 630 | 630 | 4,000 | 3,150 |
| 1996-08-06 | 635 | 635 | 635 | 635 | 5,000 | 3,175 |
| 1996-08-05 | 632 | 632 | 631 | 631 | 6,000 | 3,155 |
| 1996-08-02 | 631 | 631 | 631 | 631 | 1,000 | 3,155 |
| 1996-08-01 | 636 | 636 | 622 | 630 | 14,000 | 3,150 |
| 1996-07-31 | 649 | 650 | 636 | 636 | 11,000 | 3,180 |
| 1996-07-30 | 650 | 650 | 650 | 650 | 4,000 | 3,250 |
| 1996-07-29 | 670 | 670 | 661 | 661 | 3,000 | 3,305 |
| 1996-07-26 | 679 | 679 | 661 | 670 | 6,000 | 3,350 |
| 1996-07-25 | 670 | 680 | 665 | 680 | 4,000 | 3,400 |
| 1996-07-24 | 680 | 680 | 680 | 680 | 2,000 | 3,400 |
| 1996-07-23 | 681 | 681 | 670 | 680 | 6,000 | 3,400 |
| 1996-07-19 | 696 | 700 | 680 | 680 | 10,000 | 3,400 |
| 1996-07-18 | 709 | 709 | 703 | 703 | 7,000 | 3,515 |
| 1996-07-17 | 700 | 709 | 700 | 709 | 4,000 | 3,545 |
| 1996-07-16 | 701 | 701 | 700 | 700 | 13,000 | 3,500 |
| 1996-07-15 | 701 | 701 | 701 | 701 | 2,000 | 3,505 |
| 1996-07-12 | 700 | 700 | 700 | 700 | 10,000 | 3,500 |
| 1996-07-11 | 705 | 710 | 700 | 700 | 14,000 | 3,500 |
| 1996-07-10 | 720 | 720 | 700 | 701 | 4,000 | 3,505 |
| 1996-07-09 | 703 | 724 | 690 | 724 | 13,000 | 3,620 |
| 1996-07-08 | 729 | 729 | 720 | 720 | 11,000 | 3,600 |
| 1996-07-05 | 729 | 730 | 729 | 730 | 11,000 | 3,650 |
| 1996-07-03 | 731 | 731 | 710 | 730 | 9,000 | 3,650 |
| 1996-07-02 | 730 | 735 | 730 | 730 | 15,000 | 3,650 |
| 1996-07-01 | 730 | 730 | 725 | 725 | 11,000 | 3,625 |
| 1996-06-28 | 717 | 730 | 716 | 725 | 13,000 | 3,625 |
| 1996-06-27 | 715 | 716 | 715 | 715 | 10,000 | 3,575 |
| 1996-06-26 | 716 | 716 | 715 | 715 | 2,000 | 3,575 |
| 1996-06-25 | 710 | 711 | 708 | 711 | 8,000 | 3,555 |
| 1996-06-24 | 710 | 710 | 705 | 705 | 11,000 | 3,525 |
| 1996-06-21 | 705 | 710 | 705 | 710 | 8,000 | 3,550 |
| 1996-06-20 | 706 | 706 | 706 | 706 | 3,000 | 3,530 |
| 1996-06-19 | 710 | 710 | 702 | 706 | 8,000 | 3,530 |
| 1996-06-18 | 720 | 720 | 720 | 720 | 4,000 | 3,600 |
| 1996-06-17 | 693 | 720 | 693 | 720 | 4,000 | 3,600 |
| 1996-06-13 | 691 | 700 | 691 | 700 | 2,000 | 3,500 |
| 1996-06-12 | 690 | 700 | 690 | 695 | 12,000 | 3,475 |
| 1996-06-11 | 683 | 690 | 683 | 690 | 4,000 | 3,450 |
| 1996-06-10 | 700 | 700 | 683 | 690 | 5,000 | 3,450 |
| 1996-06-07 | 710 | 710 | 705 | 705 | 24,000 | 3,525 |
| 1996-06-06 | 719 | 719 | 710 | 710 | 4,000 | 3,550 |
| 1996-06-04 | 700 | 720 | 700 | 720 | 11,000 | 3,600 |
| 1996-06-03 | 720 | 720 | 700 | 700 | 17,000 | 3,500 |
| 1996-05-31 | 720 | 720 | 719 | 719 | 7,000 | 3,595 |
| 1996-05-30 | 716 | 717 | 716 | 717 | 3,000 | 3,585 |
| 1996-05-29 | 730 | 730 | 710 | 712 | 21,000 | 3,560 |
| 1996-05-28 | 730 | 740 | 720 | 730 | 10,000 | 3,650 |
| 1996-05-27 | 745 | 745 | 730 | 730 | 10,000 | 3,650 |
| 1996-05-24 | 750 | 750 | 741 | 741 | 9,000 | 3,705 |
| 1996-05-23 | 763 | 763 | 750 | 750 | 12,000 | 3,750 |
| 1996-05-22 | 780 | 781 | 761 | 780 | 31,000 | 3,900 |
| 1996-05-21 | 790 | 795 | 778 | 779 | 55,000 | 3,895 |
| 1996-05-20 | 784 | 799 | 780 | 790 | 117,000 | 3,950 |
| 1996-05-17 | 750 | 770 | 749 | 755 | 24,000 | 3,775 |
| 1996-05-16 | 731 | 750 | 731 | 750 | 20,000 | 3,750 |
| 1996-05-15 | 718 | 727 | 718 | 727 | 16,000 | 3,635 |
| 1996-05-14 | 719 | 720 | 707 | 720 | 12,000 | 3,600 |
| 1996-05-13 | 711 | 720 | 711 | 720 | 16,000 | 3,600 |
| 1996-05-10 | 723 | 723 | 710 | 720 | 9,000 | 3,600 |
| 1996-05-09 | 720 | 721 | 715 | 721 | 11,000 | 3,605 |
| 1996-05-08 | 740 | 741 | 700 | 729 | 32,000 | 3,645 |
| 1996-05-07 | 749 | 749 | 725 | 741 | 13,000 | 3,705 |
| 1996-05-02 | 761 | 768 | 760 | 760 | 14,000 | 3,800 |
| 1996-05-01 | 736 | 760 | 725 | 741 | 25,000 | 3,705 |
| 1996-04-30 | 740 | 740 | 735 | 735 | 15,000 | 3,675 |
| 1996-04-26 | 736 | 740 | 735 | 740 | 18,000 | 3,700 |
| 1996-04-25 | 736 | 745 | 736 | 736 | 11,000 | 3,680 |
| 1996-04-24 | 781 | 785 | 745 | 746 | 33,000 | 3,730 |
| 1996-04-23 | 760 | 791 | 760 | 771 | 94,000 | 3,855 |
| 1996-04-22 | 750 | 755 | 748 | 755 | 38,000 | 3,775 |
| 1996-04-19 | 750 | 750 | 722 | 748 | 28,000 | 3,740 |
| 1996-04-18 | 765 | 765 | 741 | 749 | 69,000 | 3,745 |
| 1996-04-17 | 716 | 804 | 716 | 775 | 264,000 | 3,875 |
| 1996-04-16 | 706 | 710 | 700 | 709 | 18,000 | 3,545 |
| 1996-04-15 | 705 | 705 | 700 | 700 | 9,000 | 3,500 |
| 1996-04-12 | 710 | 710 | 700 | 705 | 6,000 | 3,525 |
| 1996-04-11 | 685 | 719 | 680 | 719 | 14,000 | 3,595 |
| 1996-04-10 | 688 | 704 | 688 | 690 | 13,000 | 3,450 |
| 1996-04-09 | 690 | 692 | 690 | 692 | 6,000 | 3,460 |
| 1996-04-08 | 712 | 713 | 690 | 690 | 13,000 | 3,450 |
| 1996-04-05 | 719 | 719 | 716 | 716 | 2,000 | 3,580 |
| 1996-04-04 | 725 | 738 | 715 | 725 | 60,000 | 3,625 |
| 1996-04-03 | 691 | 745 | 691 | 720 | 182,000 | 3,600 |
| 1996-04-02 | 680 | 690 | 670 | 690 | 20,000 | 3,450 |
| 1996-04-01 | 680 | 690 | 670 | 680 | 14,000 | 3,400 |
| 1996-03-29 | 650 | 670 | 650 | 670 | 14,000 | 3,350 |
| 1996-03-28 | 640 | 650 | 631 | 650 | 6,000 | 3,250 |
| 1996-03-27 | 636 | 640 | 636 | 640 | 2,000 | 3,200 |
| 1996-03-26 | 669 | 669 | 633 | 633 | 5,000 | 3,165 |
| 1996-03-22 | 633 | 640 | 633 | 634 | 7,000 | 3,170 |
| 1996-03-21 | 630 | 630 | 630 | 630 | 8,000 | 3,150 |
| 1996-03-19 | 649 | 650 | 630 | 630 | 18,000 | 3,150 |
| 1996-03-18 | 655 | 655 | 650 | 650 | 7,000 | 3,250 |
| 1996-03-14 | 689 | 689 | 670 | 670 | 8,000 | 3,350 |
| 1996-03-13 | 670 | 700 | 670 | 690 | 43,000 | 3,450 |
| 1996-03-12 | 660 | 670 | 660 | 670 | 16,000 | 3,350 |
| 1996-03-11 | 650 | 671 | 650 | 657 | 14,000 | 3,285 |
| 1996-03-08 | 628 | 630 | 628 | 630 | 5,000 | 3,150 |
| 1996-03-07 | 623 | 628 | 620 | 628 | 8,000 | 3,140 |
| 1996-03-06 | 630 | 630 | 622 | 622 | 14,000 | 3,110 |
| 1996-03-05 | 632 | 632 | 630 | 630 | 7,000 | 3,150 |
| 1996-03-04 | 631 | 632 | 630 | 632 | 5,000 | 3,160 |
| 1996-03-01 | 635 | 635 | 621 | 630 | 14,000 | 3,150 |
| 1996-02-29 | 635 | 635 | 620 | 635 | 9,000 | 3,175 |
| 1996-02-28 | 635 | 651 | 631 | 650 | 6,000 | 3,250 |
| 1996-02-27 | 634 | 635 | 631 | 635 | 3,000 | 3,175 |
| 1996-02-26 | 632 | 635 | 632 | 635 | 3,000 | 3,175 |
| 1996-02-23 | 645 | 646 | 631 | 631 | 7,000 | 3,155 |
| 1996-02-22 | 649 | 649 | 646 | 646 | 3,000 | 3,230 |
| 1996-02-21 | 649 | 649 | 649 | 649 | 1,000 | 3,245 |
| 1996-02-20 | 650 | 651 | 645 | 651 | 8,000 | 3,255 |
| 1996-02-19 | 651 | 651 | 651 | 651 | 2,000 | 3,255 |
| 1996-02-16 | 650 | 660 | 646 | 650 | 10,000 | 3,250 |
| 1996-02-15 | 645 | 650 | 645 | 650 | 8,000 | 3,250 |
| 1996-02-14 | 660 | 660 | 645 | 645 | 14,000 | 3,225 |
| 1996-02-13 | 660 | 660 | 660 | 660 | 2,000 | 3,300 |
| 1996-02-09 | 656 | 660 | 655 | 660 | 6,000 | 3,300 |
| 1996-02-08 | 655 | 655 | 650 | 655 | 11,000 | 3,275 |
| 1996-02-07 | 670 | 670 | 656 | 657 | 8,000 | 3,285 |
| 1996-02-06 | 687 | 687 | 680 | 680 | 4,000 | 3,400 |
| 1996-02-05 | 690 | 690 | 690 | 690 | 1,000 | 3,450 |
| 1996-02-02 | 680 | 682 | 680 | 680 | 12,000 | 3,400 |
| 1996-02-01 | 657 | 660 | 657 | 659 | 8,000 | 3,295 |
| 1996-01-31 | 661 | 661 | 655 | 655 | 11,000 | 3,275 |
| 1996-01-30 | 651 | 670 | 651 | 659 | 13,000 | 3,295 |
| 1996-01-29 | 690 | 690 | 670 | 670 | 14,000 | 3,350 |
| 1996-01-26 | 710 | 710 | 690 | 690 | 22,000 | 3,450 |
| 1996-01-25 | 719 | 719 | 709 | 709 | 36,000 | 3,545 |
| 1996-01-24 | 730 | 735 | 720 | 720 | 110,000 | 3,600 |
| 1996-01-23 | 690 | 737 | 690 | 715 | 192,000 | 3,575 |
| 1996-01-22 | 680 | 688 | 676 | 687 | 16,000 | 3,435 |
| 1996-01-19 | 680 | 695 | 670 | 670 | 37,000 | 3,350 |
| 1996-01-18 | 680 | 690 | 662 | 670 | 58,000 | 3,350 |
| 1996-01-17 | 640 | 680 | 640 | 680 | 54,000 | 3,400 |
| 1996-01-16 | 630 | 640 | 620 | 639 | 12,000 | 3,195 |
| 1996-01-12 | 630 | 630 | 630 | 630 | 2,000 | 3,150 |
| 1996-01-11 | 640 | 640 | 625 | 625 | 18,000 | 3,125 |
| 1996-01-10 | 640 | 641 | 640 | 640 | 15,000 | 3,200 |
| 1996-01-09 | 640 | 640 | 640 | 640 | 3,000 | 3,200 |
| 1996-01-08 | 631 | 650 | 630 | 650 | 25,000 | 3,250 |
| 1996-01-05 | 629 | 630 | 628 | 630 | 9,000 | 3,150 |
| 1996-01-04 | 630 | 630 | 630 | 630 | 1,000 | 3,150 |
分割・併合履歴 ： [2018-09-12]1株→0.2株