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
1996-12-305355355315325,0002,660
1996-12-275355355355351,0002,675
1996-12-265505515455457,0002,725
1996-12-255305365305363,0002,680
1996-12-245505505305306,0002,650
1996-12-205695695505517,0002,755
1996-12-1958259557057019,0002,850
1996-12-1855158555058016,0002,900
1996-12-175455455455453,0002,725
1996-12-165505505455455,0002,725
1996-12-135515515515511,0002,755
1996-12-125565565565561,0002,780
1996-12-115605605605601,0002,800
1996-12-105605605355418,0002,705
1996-12-095605605605602,0002,800
1996-12-065435605435604,0002,800
1996-12-055555605505606,0002,800
1996-12-045575575555555,0002,775
1996-12-035605605605602,0002,800
1996-12-0255656655656017,0002,800
1996-11-275565595565586,0002,790
1996-11-265585585585584,0002,790
1996-11-255575585575582,0002,790
1996-11-225575575575575,0002,785
1996-11-215605605575577,0002,785
1996-11-205615615615612,0002,805
1996-11-195615615615612,0002,805
1996-11-185705705615616,0002,805
1996-11-155805805725724,0002,860
1996-11-145855855755806,0002,900
1996-11-125805805715715,0002,855
1996-11-085805805705706,0002,850
1996-11-075995995955952,0002,975
1996-11-066006006006008,0003,000
1996-11-055906005906006,0003,000
1996-10-315675685675682,0002,840
1996-10-305705705655657,0002,825
1996-10-295705705705702,0002,850
1996-10-285705705705702,0002,850
1996-10-255655655655652,0002,825
1996-10-245845845645655,0002,825
1996-10-235835845835843,0002,920
1996-10-225935935935931,0002,965
1996-10-216036036036032,0003,015
1996-10-186026206016039,0003,015
1996-10-155805805805802,0002,900
1996-10-1458058055555518,0002,775
1996-10-1158558558058017,0002,900
1996-10-095855855805803,0002,900
1996-10-086046046046041,0003,020
1996-10-076056056056051,0003,025
1996-10-0460660660560512,0003,025
1996-10-036106106066083,0003,040
1996-10-026306306206207,0003,100
1996-10-016216226206207,0003,100
1996-09-306326326326323,0003,160
1996-09-276326326326321,0003,160
1996-09-266256256256251,0003,125
1996-09-256306306256254,0003,125
1996-09-246506506406407,0003,200
1996-09-206496506456506,0003,250
1996-09-1965065064064924,0003,245
1996-09-1862065662065028,0003,250
1996-09-1762062061061010,0003,050
1996-09-135996005996006,0003,000
1996-09-126006006006005,0003,000
1996-09-116106106006006,0003,000
1996-09-106256256106108,0003,050
1996-09-096306306306301,0003,150
1996-09-066206206206201,0003,100
1996-09-056066076066073,0003,035
1996-09-046206206056054,0003,025
1996-09-036296306206308,0003,150
1996-08-306486486306303,0003,150
1996-08-286106106066109,0003,050
1996-08-276106156106152,0003,075
1996-08-266406406206203,0003,100
1996-08-236406406406401,0003,200
1996-08-226406406406401,0003,200
1996-08-216476476476471,0003,235
1996-08-196306306306302,0003,150
1996-08-166086306086303,0003,150
1996-08-156106106066066,0003,030
1996-08-146066066056063,0003,030
1996-08-136056056056053,0003,025
1996-08-126056056056051,0003,025
1996-08-086206206106103,0003,050
1996-08-076326326306304,0003,150
1996-08-066356356356355,0003,175
1996-08-056326326316316,0003,155
1996-08-026316316316311,0003,155
1996-08-0163663662263014,0003,150
1996-07-3164965063663611,0003,180
1996-07-306506506506504,0003,250
1996-07-296706706616613,0003,305
1996-07-266796796616706,0003,350
1996-07-256706806656804,0003,400
1996-07-246806806806802,0003,400
1996-07-236816816706806,0003,400
1996-07-1969670068068010,0003,400
1996-07-187097097037037,0003,515
1996-07-177007097007094,0003,545
1996-07-1670170170070013,0003,500
1996-07-157017017017012,0003,505
1996-07-1270070070070010,0003,500
1996-07-1170571070070014,0003,500
1996-07-107207207007014,0003,505
1996-07-0970372469072413,0003,620
1996-07-0872972972072011,0003,600
1996-07-0572973072973011,0003,650
1996-07-037317317107309,0003,650
1996-07-0273073573073015,0003,650
1996-07-0173073072572511,0003,625
1996-06-2871773071672513,0003,625
1996-06-2771571671571510,0003,575
1996-06-267167167157152,0003,575
1996-06-257107117087118,0003,555
1996-06-2471071070570511,0003,525
1996-06-217057107057108,0003,550
1996-06-207067067067063,0003,530
1996-06-197107107027068,0003,530
1996-06-187207207207204,0003,600
1996-06-176937206937204,0003,600
1996-06-136917006917002,0003,500
1996-06-1269070069069512,0003,475
1996-06-116836906836904,0003,450
1996-06-107007006836905,0003,450
1996-06-0771071070570524,0003,525
1996-06-067197197107104,0003,550
1996-06-0470072070072011,0003,600
1996-06-0372072070070017,0003,500
1996-05-317207207197197,0003,595
1996-05-307167177167173,0003,585
1996-05-2973073071071221,0003,560
1996-05-2873074072073010,0003,650
1996-05-2774574573073010,0003,650
1996-05-247507507417419,0003,705
1996-05-2376376375075012,0003,750
1996-05-2278078176178031,0003,900
1996-05-2179079577877955,0003,895
1996-05-20784799780790117,0003,950
1996-05-1775077074975524,0003,775
1996-05-1673175073175020,0003,750
1996-05-1571872771872716,0003,635
1996-05-1471972070772012,0003,600
1996-05-1371172071172016,0003,600
1996-05-107237237107209,0003,600
1996-05-0972072171572111,0003,605
1996-05-0874074170072932,0003,645
1996-05-0774974972574113,0003,705
1996-05-0276176876076014,0003,800
1996-05-0173676072574125,0003,705
1996-04-3074074073573515,0003,675
1996-04-2673674073574018,0003,700
1996-04-2573674573673611,0003,680
1996-04-2478178574574633,0003,730
1996-04-2376079176077194,0003,855
1996-04-2275075574875538,0003,775
1996-04-1975075072274828,0003,740
1996-04-1876576574174969,0003,745
1996-04-17716804716775264,0003,875
1996-04-1670671070070918,0003,545
1996-04-157057057007009,0003,500
1996-04-127107107007056,0003,525
1996-04-1168571968071914,0003,595
1996-04-1068870468869013,0003,450
1996-04-096906926906926,0003,460
1996-04-0871271369069013,0003,450
1996-04-057197197167162,0003,580
1996-04-0472573871572560,0003,625
1996-04-03691745691720182,0003,600
1996-04-0268069067069020,0003,450
1996-04-0168069067068014,0003,400
1996-03-2965067065067014,0003,350
1996-03-286406506316506,0003,250
1996-03-276366406366402,0003,200
1996-03-266696696336335,0003,165
1996-03-226336406336347,0003,170
1996-03-216306306306308,0003,150
1996-03-1964965063063018,0003,150
1996-03-186556556506507,0003,250
1996-03-146896896706708,0003,350
1996-03-1367070067069043,0003,450
1996-03-1266067066067016,0003,350
1996-03-1165067165065714,0003,285
1996-03-086286306286305,0003,150
1996-03-076236286206288,0003,140
1996-03-0663063062262214,0003,110
1996-03-056326326306307,0003,150
1996-03-046316326306325,0003,160
1996-03-0163563562163014,0003,150
1996-02-296356356206359,0003,175
1996-02-286356516316506,0003,250
1996-02-276346356316353,0003,175
1996-02-266326356326353,0003,175
1996-02-236456466316317,0003,155
1996-02-226496496466463,0003,230
1996-02-216496496496491,0003,245
1996-02-206506516456518,0003,255
1996-02-196516516516512,0003,255
1996-02-1665066064665010,0003,250
1996-02-156456506456508,0003,250
1996-02-1466066064564514,0003,225
1996-02-136606606606602,0003,300
1996-02-096566606556606,0003,300
1996-02-0865565565065511,0003,275
1996-02-076706706566578,0003,285
1996-02-066876876806804,0003,400
1996-02-056906906906901,0003,450
1996-02-0268068268068012,0003,400
1996-02-016576606576598,0003,295
1996-01-3166166165565511,0003,275
1996-01-3065167065165913,0003,295
1996-01-2969069067067014,0003,350
1996-01-2671071069069022,0003,450
1996-01-2571971970970936,0003,545
1996-01-24730735720720110,0003,600
1996-01-23690737690715192,0003,575
1996-01-2268068867668716,0003,435
1996-01-1968069567067037,0003,350
1996-01-1868069066267058,0003,350
1996-01-1764068064068054,0003,400
1996-01-1663064062063912,0003,195
1996-01-126306306306302,0003,150
1996-01-1164064062562518,0003,125
1996-01-1064064164064015,0003,200
1996-01-096406406406403,0003,200
1996-01-0863165063065025,0003,250
1996-01-056296306286309,0003,150
1996-01-046306306306301,0003,150

分割・併合履歴 : [2018-09-12]1株→0.2株