5990 (株)スーパーツール の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-29 | 124 | 124 | 124 | 124 | 3,000 | 620 |
| 1997-12-26 | 124 | 124 | 124 | 124 | 4,000 | 620 |
| 1997-12-25 | 124 | 124 | 124 | 124 | 1,000 | 620 |
| 1997-12-24 | 124 | 124 | 124 | 124 | 10,000 | 620 |
| 1997-12-22 | 125 | 125 | 125 | 125 | 33,000 | 625 |
| 1997-12-19 | 125 | 125 | 120 | 125 | 20,000 | 625 |
| 1997-12-18 | 129 | 129 | 125 | 125 | 8,000 | 625 |
| 1997-12-17 | 120 | 125 | 120 | 125 | 14,000 | 625 |
| 1997-12-16 | 120 | 123 | 120 | 120 | 30,000 | 600 |
| 1997-12-12 | 134 | 134 | 130 | 130 | 12,000 | 650 |
| 1997-12-11 | 135 | 135 | 134 | 134 | 5,000 | 670 |
| 1997-12-10 | 138 | 138 | 135 | 135 | 9,000 | 675 |
| 1997-12-09 | 138 | 138 | 138 | 138 | 2,000 | 690 |
| 1997-12-08 | 140 | 145 | 140 | 140 | 17,000 | 700 |
| 1997-12-05 | 140 | 140 | 140 | 140 | 8,000 | 700 |
| 1997-12-04 | 140 | 140 | 140 | 140 | 5,000 | 700 |
| 1997-12-03 | 140 | 140 | 140 | 140 | 3,000 | 700 |
| 1997-12-02 | 140 | 140 | 140 | 140 | 3,000 | 700 |
| 1997-12-01 | 141 | 141 | 140 | 140 | 7,000 | 700 |
| 1997-11-27 | 141 | 141 | 141 | 141 | 1,000 | 705 |
| 1997-11-26 | 141 | 141 | 141 | 141 | 10,000 | 705 |
| 1997-11-25 | 145 | 145 | 141 | 141 | 4,000 | 705 |
| 1997-11-21 | 140 | 140 | 140 | 140 | 3,000 | 700 |
| 1997-11-20 | 157 | 157 | 151 | 151 | 4,000 | 755 |
| 1997-11-19 | 151 | 151 | 151 | 151 | 8,000 | 755 |
| 1997-11-18 | 150 | 150 | 150 | 150 | 10,000 | 750 |
| 1997-11-17 | 150 | 150 | 150 | 150 | 7,000 | 750 |
| 1997-11-14 | 150 | 150 | 150 | 150 | 4,000 | 750 |
| 1997-11-13 | 155 | 155 | 150 | 150 | 3,000 | 750 |
| 1997-11-11 | 160 | 160 | 160 | 160 | 1,000 | 800 |
| 1997-11-10 | 160 | 160 | 160 | 160 | 2,000 | 800 |
| 1997-11-07 | 171 | 171 | 170 | 170 | 8,000 | 850 |
| 1997-11-06 | 171 | 173 | 170 | 170 | 9,000 | 850 |
| 1997-11-05 | 175 | 175 | 175 | 175 | 2,000 | 875 |
| 1997-10-29 | 172 | 172 | 171 | 171 | 8,000 | 855 |
| 1997-10-28 | 180 | 180 | 180 | 180 | 3,000 | 900 |
| 1997-10-27 | 181 | 181 | 181 | 181 | 5,000 | 905 |
| 1997-10-24 | 175 | 180 | 172 | 180 | 11,000 | 900 |
| 1997-10-23 | 175 | 175 | 175 | 175 | 3,000 | 875 |
| 1997-10-21 | 183 | 183 | 183 | 183 | 2,000 | 915 |
| 1997-10-16 | 180 | 180 | 180 | 180 | 1,000 | 900 |
| 1997-10-15 | 172 | 172 | 172 | 172 | 2,000 | 860 |
| 1997-10-14 | 172 | 172 | 172 | 172 | 1,000 | 860 |
| 1997-10-09 | 180 | 181 | 180 | 181 | 3,000 | 905 |
| 1997-10-07 | 170 | 170 | 170 | 170 | 3,000 | 850 |
| 1997-10-06 | 170 | 175 | 170 | 170 | 8,000 | 850 |
| 1997-10-03 | 185 | 185 | 170 | 170 | 16,000 | 850 |
| 1997-10-02 | 180 | 185 | 180 | 185 | 5,000 | 925 |
| 1997-10-01 | 150 | 170 | 150 | 170 | 10,000 | 850 |
| 1997-09-30 | 135 | 140 | 135 | 140 | 25,000 | 700 |
| 1997-09-29 | 152 | 152 | 131 | 135 | 27,000 | 675 |
| 1997-09-26 | 175 | 175 | 150 | 150 | 19,000 | 750 |
| 1997-09-25 | 186 | 186 | 180 | 180 | 10,000 | 900 |
| 1997-09-24 | 190 | 190 | 186 | 186 | 11,000 | 930 |
| 1997-09-22 | 190 | 190 | 190 | 190 | 19,000 | 950 |
| 1997-09-19 | 200 | 200 | 190 | 190 | 6,000 | 950 |
| 1997-09-18 | 202 | 202 | 200 | 200 | 4,000 | 1,000 |
| 1997-09-17 | 218 | 218 | 218 | 218 | 1,000 | 1,090 |
| 1997-09-16 | 245 | 245 | 220 | 220 | 8,000 | 1,100 |
| 1997-09-12 | 251 | 251 | 250 | 250 | 5,000 | 1,250 |
| 1997-09-11 | 255 | 255 | 255 | 255 | 1,000 | 1,275 |
| 1997-09-10 | 265 | 266 | 265 | 265 | 9,000 | 1,325 |
| 1997-09-09 | 265 | 270 | 262 | 270 | 6,000 | 1,350 |
| 1997-09-08 | 280 | 280 | 265 | 265 | 20,000 | 1,325 |
| 1997-09-05 | 310 | 310 | 305 | 310 | 6,000 | 1,550 |
| 1997-09-04 | 310 | 310 | 310 | 310 | 1,000 | 1,550 |
| 1997-09-02 | 319 | 319 | 319 | 319 | 1,000 | 1,595 |
| 1997-08-27 | 305 | 310 | 305 | 310 | 2,000 | 1,550 |
| 1997-08-22 | 310 | 310 | 300 | 300 | 7,000 | 1,500 |
| 1997-08-21 | 310 | 310 | 310 | 310 | 3,000 | 1,550 |
| 1997-08-20 | 313 | 313 | 310 | 310 | 2,000 | 1,550 |
| 1997-08-18 | 320 | 320 | 320 | 320 | 1,000 | 1,600 |
| 1997-08-15 | 320 | 320 | 320 | 320 | 1,000 | 1,600 |
| 1997-08-11 | 325 | 325 | 300 | 300 | 14,000 | 1,500 |
| 1997-08-08 | 330 | 330 | 326 | 326 | 4,000 | 1,630 |
| 1997-08-07 | 335 | 335 | 333 | 333 | 10,000 | 1,665 |
| 1997-08-06 | 335 | 335 | 335 | 335 | 2,000 | 1,675 |
| 1997-08-05 | 340 | 340 | 335 | 335 | 7,000 | 1,675 |
| 1997-08-04 | 340 | 340 | 340 | 340 | 3,000 | 1,700 |
| 1997-08-01 | 343 | 350 | 340 | 340 | 11,000 | 1,700 |
| 1997-07-31 | 346 | 346 | 345 | 345 | 2,000 | 1,725 |
| 1997-07-30 | 347 | 347 | 340 | 340 | 3,000 | 1,700 |
| 1997-07-28 | 339 | 340 | 339 | 340 | 3,000 | 1,700 |
| 1997-07-25 | 335 | 338 | 335 | 337 | 4,000 | 1,685 |
| 1997-07-24 | 350 | 350 | 336 | 336 | 2,000 | 1,680 |
| 1997-07-23 | 350 | 350 | 350 | 350 | 3,000 | 1,750 |
| 1997-07-22 | 350 | 350 | 350 | 350 | 4,000 | 1,750 |
| 1997-07-18 | 355 | 355 | 355 | 355 | 3,000 | 1,775 |
| 1997-07-16 | 345 | 345 | 345 | 345 | 5,000 | 1,725 |
| 1997-07-14 | 370 | 370 | 370 | 370 | 2,000 | 1,850 |
| 1997-07-11 | 360 | 360 | 360 | 360 | 3,000 | 1,800 |
| 1997-07-08 | 380 | 380 | 375 | 376 | 15,000 | 1,880 |
| 1997-07-07 | 381 | 381 | 380 | 380 | 6,000 | 1,900 |
| 1997-07-04 | 385 | 385 | 380 | 380 | 7,000 | 1,900 |
| 1997-07-03 | 389 | 389 | 389 | 389 | 2,000 | 1,945 |
| 1997-07-02 | 381 | 390 | 381 | 389 | 4,000 | 1,945 |
| 1997-07-01 | 395 | 395 | 380 | 380 | 6,000 | 1,900 |
| 1997-06-30 | 390 | 390 | 389 | 389 | 3,000 | 1,945 |
| 1997-06-26 | 400 | 400 | 400 | 400 | 2,000 | 2,000 |
| 1997-06-24 | 410 | 410 | 400 | 400 | 9,000 | 2,000 |
| 1997-06-23 | 410 | 410 | 410 | 410 | 2,000 | 2,050 |
| 1997-06-20 | 414 | 414 | 410 | 410 | 8,000 | 2,050 |
| 1997-06-19 | 416 | 416 | 414 | 414 | 7,000 | 2,070 |
| 1997-06-18 | 419 | 419 | 415 | 416 | 9,000 | 2,080 |
| 1997-06-17 | 420 | 420 | 419 | 419 | 7,000 | 2,095 |
| 1997-06-16 | 420 | 420 | 420 | 420 | 1,000 | 2,100 |
| 1997-06-13 | 410 | 410 | 409 | 410 | 6,000 | 2,050 |
| 1997-06-11 | 395 | 401 | 395 | 401 | 4,000 | 2,005 |
| 1997-06-10 | 398 | 398 | 395 | 395 | 2,000 | 1,975 |
| 1997-06-09 | 400 | 400 | 399 | 399 | 5,000 | 1,995 |
| 1997-06-06 | 401 | 401 | 401 | 401 | 2,000 | 2,005 |
| 1997-06-04 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 1997-06-03 | 391 | 400 | 391 | 394 | 11,000 | 1,970 |
| 1997-06-02 | 386 | 390 | 386 | 390 | 5,000 | 1,950 |
| 1997-05-30 | 381 | 385 | 380 | 385 | 13,000 | 1,925 |
| 1997-05-29 | 394 | 394 | 380 | 380 | 10,000 | 1,900 |
| 1997-05-28 | 395 | 395 | 391 | 395 | 4,000 | 1,975 |
| 1997-05-27 | 391 | 395 | 391 | 395 | 7,000 | 1,975 |
| 1997-05-26 | 390 | 390 | 390 | 390 | 3,000 | 1,950 |
| 1997-05-23 | 395 | 395 | 395 | 395 | 4,000 | 1,975 |
| 1997-05-22 | 400 | 400 | 395 | 395 | 11,000 | 1,975 |
| 1997-05-21 | 420 | 420 | 400 | 400 | 7,000 | 2,000 |
| 1997-05-20 | 420 | 420 | 420 | 420 | 5,000 | 2,100 |
| 1997-05-19 | 430 | 430 | 430 | 430 | 3,000 | 2,150 |
| 1997-05-16 | 441 | 441 | 440 | 440 | 2,000 | 2,200 |
| 1997-05-15 | 440 | 440 | 440 | 440 | 1,000 | 2,200 |
| 1997-05-14 | 440 | 445 | 440 | 445 | 3,000 | 2,225 |
| 1997-05-13 | 430 | 430 | 430 | 430 | 3,000 | 2,150 |
| 1997-05-12 | 420 | 425 | 420 | 425 | 3,000 | 2,125 |
| 1997-05-09 | 436 | 436 | 430 | 430 | 2,000 | 2,150 |
| 1997-05-08 | 440 | 440 | 437 | 437 | 4,000 | 2,185 |
| 1997-05-07 | 431 | 445 | 431 | 440 | 10,000 | 2,200 |
| 1997-05-06 | 422 | 425 | 422 | 425 | 3,000 | 2,125 |
| 1997-05-02 | 421 | 421 | 421 | 421 | 2,000 | 2,105 |
| 1997-05-01 | 422 | 422 | 421 | 421 | 3,000 | 2,105 |
| 1997-04-30 | 421 | 421 | 421 | 421 | 1,000 | 2,105 |
| 1997-04-28 | 429 | 429 | 429 | 429 | 1,000 | 2,145 |
| 1997-04-25 | 421 | 430 | 420 | 429 | 7,000 | 2,145 |
| 1997-04-24 | 421 | 429 | 420 | 420 | 4,000 | 2,100 |
| 1997-04-23 | 415 | 420 | 412 | 420 | 4,000 | 2,100 |
| 1997-04-22 | 403 | 403 | 403 | 403 | 2,000 | 2,015 |
| 1997-04-21 | 401 | 410 | 400 | 400 | 4,000 | 2,000 |
| 1997-04-17 | 343 | 343 | 343 | 343 | 1,000 | 1,715 |
| 1997-04-16 | 350 | 350 | 335 | 335 | 3,000 | 1,675 |
| 1997-04-14 | 330 | 330 | 320 | 330 | 3,000 | 1,650 |
| 1997-04-11 | 330 | 330 | 330 | 330 | 2,000 | 1,650 |
| 1997-04-10 | 355 | 355 | 340 | 340 | 6,000 | 1,700 |
| 1997-04-09 | 379 | 379 | 370 | 370 | 5,000 | 1,850 |
| 1997-04-08 | 380 | 380 | 380 | 380 | 5,000 | 1,900 |
| 1997-04-07 | 400 | 400 | 390 | 390 | 4,000 | 1,950 |
| 1997-04-04 | 410 | 410 | 400 | 400 | 12,000 | 2,000 |
| 1997-04-03 | 405 | 420 | 405 | 410 | 23,000 | 2,050 |
| 1997-04-02 | 409 | 409 | 400 | 400 | 3,000 | 2,000 |
| 1997-04-01 | 409 | 410 | 409 | 409 | 11,000 | 2,045 |
| 1997-03-31 | 400 | 416 | 400 | 415 | 11,000 | 2,075 |
| 1997-03-28 | 415 | 415 | 415 | 415 | 1,000 | 2,075 |
| 1997-03-27 | 420 | 420 | 420 | 420 | 3,000 | 2,100 |
| 1997-03-26 | 425 | 425 | 420 | 420 | 5,000 | 2,100 |
| 1997-03-25 | 411 | 425 | 411 | 425 | 4,000 | 2,125 |
| 1997-03-24 | 426 | 426 | 426 | 426 | 1,000 | 2,130 |
| 1997-03-21 | 410 | 427 | 410 | 427 | 5,000 | 2,135 |
| 1997-03-19 | 410 | 410 | 410 | 410 | 3,000 | 2,050 |
| 1997-03-18 | 410 | 410 | 410 | 410 | 1,000 | 2,050 |
| 1997-03-17 | 400 | 400 | 400 | 400 | 2,000 | 2,000 |
| 1997-03-14 | 400 | 400 | 390 | 400 | 5,000 | 2,000 |
| 1997-03-13 | 414 | 414 | 401 | 403 | 9,000 | 2,015 |
| 1997-03-12 | 415 | 415 | 415 | 415 | 2,000 | 2,075 |
| 1997-03-11 | 414 | 415 | 412 | 415 | 4,000 | 2,075 |
| 1997-03-10 | 451 | 451 | 450 | 450 | 3,000 | 2,250 |
| 1997-03-07 | 459 | 459 | 459 | 459 | 1,000 | 2,295 |
| 1997-03-05 | 475 | 475 | 465 | 475 | 6,000 | 2,375 |
| 1997-03-04 | 475 | 475 | 475 | 475 | 1,000 | 2,375 |
| 1997-02-27 | 460 | 460 | 460 | 460 | 6,000 | 2,300 |
| 1997-02-26 | 462 | 462 | 461 | 461 | 2,000 | 2,305 |
| 1997-02-25 | 461 | 461 | 461 | 461 | 6,000 | 2,305 |
| 1997-02-24 | 462 | 462 | 462 | 462 | 1,000 | 2,310 |
| 1997-02-21 | 460 | 461 | 460 | 461 | 9,000 | 2,305 |
| 1997-02-20 | 461 | 461 | 460 | 460 | 3,000 | 2,300 |
| 1997-02-19 | 461 | 461 | 460 | 460 | 4,000 | 2,300 |
| 1997-02-18 | 461 | 461 | 461 | 461 | 3,000 | 2,305 |
| 1997-02-17 | 465 | 465 | 460 | 460 | 11,000 | 2,300 |
| 1997-02-14 | 455 | 460 | 455 | 460 | 10,000 | 2,300 |
| 1997-02-13 | 452 | 460 | 450 | 460 | 48,000 | 2,300 |
| 1997-02-12 | 460 | 460 | 451 | 452 | 36,000 | 2,260 |
| 1997-02-10 | 482 | 482 | 460 | 460 | 13,000 | 2,300 |
| 1997-02-07 | 480 | 482 | 480 | 482 | 4,000 | 2,410 |
| 1997-02-06 | 510 | 510 | 482 | 482 | 6,000 | 2,410 |
| 1997-02-05 | 516 | 516 | 511 | 511 | 7,000 | 2,555 |
| 1997-02-04 | 500 | 511 | 500 | 511 | 4,000 | 2,555 |
| 1997-02-03 | 485 | 490 | 485 | 490 | 3,000 | 2,450 |
| 1997-01-31 | 480 | 480 | 480 | 480 | 1,000 | 2,400 |
| 1997-01-29 | 490 | 490 | 490 | 490 | 2,000 | 2,450 |
| 1997-01-24 | 495 | 495 | 490 | 490 | 2,000 | 2,450 |
| 1997-01-22 | 486 | 486 | 486 | 486 | 3,000 | 2,430 |
| 1997-01-21 | 486 | 486 | 486 | 486 | 2,000 | 2,430 |
| 1997-01-20 | 486 | 486 | 486 | 486 | 1,000 | 2,430 |
| 1997-01-17 | 500 | 500 | 485 | 485 | 2,000 | 2,425 |
| 1997-01-16 | 471 | 479 | 471 | 479 | 2,000 | 2,395 |
| 1997-01-14 | 470 | 470 | 460 | 465 | 11,000 | 2,325 |
| 1997-01-13 | 480 | 480 | 460 | 470 | 9,000 | 2,350 |
| 1997-01-10 | 481 | 485 | 470 | 471 | 10,000 | 2,355 |
| 1997-01-09 | 530 | 530 | 481 | 481 | 9,000 | 2,405 |
| 1997-01-08 | 535 | 535 | 532 | 532 | 6,000 | 2,660 |
| 1997-01-07 | 541 | 541 | 541 | 541 | 1,000 | 2,705 |
| 1997-01-06 | 540 | 540 | 540 | 540 | 1,000 | 2,700 |
分割・併合履歴 ： [2018-09-12]1株→0.2株