5990 (株)スーパーツール の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 120 | 130 | 120 | 130 | 5,000 | 650 |
| 1998-12-29 | 115 | 118 | 114 | 115 | 6,000 | 575 |
| 1998-12-28 | 110 | 115 | 110 | 115 | 7,000 | 575 |
| 1998-12-25 | 110 | 110 | 110 | 110 | 4,000 | 550 |
| 1998-12-22 | 105 | 110 | 105 | 110 | 2,000 | 550 |
| 1998-12-18 | 111 | 111 | 111 | 111 | 1,000 | 555 |
| 1998-12-15 | 120 | 120 | 115 | 115 | 10,000 | 575 |
| 1998-12-14 | 119 | 120 | 119 | 120 | 4,000 | 600 |
| 1998-12-11 | 120 | 120 | 120 | 120 | 1,000 | 600 |
| 1998-12-10 | 115 | 115 | 115 | 115 | 2,000 | 575 |
| 1998-12-09 | 115 | 115 | 113 | 113 | 3,000 | 565 |
| 1998-12-08 | 115 | 115 | 115 | 115 | 3,000 | 575 |
| 1998-12-03 | 115 | 115 | 115 | 115 | 4,000 | 575 |
| 1998-12-02 | 116 | 116 | 115 | 115 | 2,000 | 575 |
| 1998-12-01 | 116 | 116 | 115 | 115 | 4,000 | 575 |
| 1998-11-27 | 112 | 112 | 112 | 112 | 1,000 | 560 |
| 1998-11-26 | 111 | 111 | 110 | 111 | 7,000 | 555 |
| 1998-11-25 | 110 | 110 | 110 | 110 | 9,000 | 550 |
| 1998-11-16 | 110 | 110 | 110 | 110 | 1,000 | 550 |
| 1998-11-13 | 110 | 110 | 110 | 110 | 1,000 | 550 |
| 1998-11-12 | 110 | 110 | 110 | 110 | 9,000 | 550 |
| 1998-11-09 | 106 | 110 | 106 | 110 | 3,000 | 550 |
| 1998-11-05 | 112 | 112 | 110 | 110 | 3,000 | 550 |
| 1998-11-04 | 110 | 110 | 110 | 110 | 1,000 | 550 |
| 1998-11-02 | 110 | 110 | 110 | 110 | 2,000 | 550 |
| 1998-10-30 | 110 | 110 | 110 | 110 | 2,000 | 550 |
| 1998-10-27 | 127 | 130 | 127 | 130 | 5,000 | 650 |
| 1998-10-20 | 105 | 105 | 105 | 105 | 2,000 | 525 |
| 1998-10-15 | 101 | 101 | 101 | 101 | 1,000 | 505 |
| 1998-10-13 | 101 | 101 | 101 | 101 | 1,000 | 505 |
| 1998-10-12 | 101 | 101 | 101 | 101 | 1,000 | 505 |
| 1998-10-08 | 110 | 110 | 110 | 110 | 2,000 | 550 |
| 1998-10-07 | 100 | 100 | 100 | 100 | 3,000 | 500 |
| 1998-10-06 | 90 | 100 | 90 | 100 | 11,000 | 500 |
| 1998-10-05 | 120 | 120 | 100 | 100 | 26,000 | 500 |
| 1998-10-02 | 131 | 131 | 131 | 131 | 1,000 | 655 |
| 1998-09-30 | 133 | 133 | 133 | 133 | 3,000 | 665 |
| 1998-09-29 | 135 | 135 | 135 | 135 | 2,000 | 675 |
| 1998-09-25 | 145 | 145 | 145 | 145 | 5,000 | 725 |
| 1998-09-24 | 145 | 145 | 145 | 145 | 2,000 | 725 |
| 1998-09-18 | 153 | 153 | 153 | 153 | 4,000 | 765 |
| 1998-09-17 | 153 | 153 | 153 | 153 | 1,000 | 765 |
| 1998-09-14 | 154 | 154 | 154 | 154 | 2,000 | 770 |
| 1998-09-08 | 153 | 157 | 153 | 157 | 5,000 | 785 |
| 1998-09-02 | 146 | 146 | 146 | 146 | 2,000 | 730 |
| 1998-09-01 | 142 | 142 | 142 | 142 | 1,000 | 710 |
| 1998-08-26 | 162 | 162 | 162 | 162 | 5,000 | 810 |
| 1998-08-25 | 162 | 162 | 162 | 162 | 4,000 | 810 |
| 1998-08-24 | 162 | 162 | 162 | 162 | 2,000 | 810 |
| 1998-08-19 | 160 | 162 | 160 | 162 | 4,000 | 810 |
| 1998-08-18 | 162 | 162 | 162 | 162 | 1,000 | 810 |
| 1998-08-14 | 162 | 162 | 162 | 162 | 1,000 | 810 |
| 1998-08-11 | 165 | 165 | 165 | 165 | 1,000 | 825 |
| 1998-08-10 | 170 | 170 | 170 | 170 | 1,000 | 850 |
| 1998-08-06 | 175 | 175 | 171 | 171 | 4,000 | 855 |
| 1998-08-04 | 180 | 180 | 180 | 180 | 4,000 | 900 |
| 1998-08-03 | 180 | 180 | 180 | 180 | 5,000 | 900 |
| 1998-07-28 | 186 | 186 | 181 | 181 | 2,000 | 905 |
| 1998-07-27 | 186 | 189 | 186 | 189 | 4,000 | 945 |
| 1998-07-24 | 186 | 186 | 182 | 182 | 4,000 | 910 |
| 1998-07-22 | 186 | 186 | 186 | 186 | 1,000 | 930 |
| 1998-07-21 | 183 | 185 | 183 | 185 | 3,000 | 925 |
| 1998-07-17 | 189 | 189 | 183 | 183 | 3,000 | 915 |
| 1998-07-15 | 189 | 189 | 189 | 189 | 1,000 | 945 |
| 1998-07-14 | 198 | 198 | 190 | 190 | 5,000 | 950 |
| 1998-07-13 | 200 | 200 | 200 | 200 | 2,000 | 1,000 |
| 1998-07-10 | 201 | 205 | 200 | 200 | 8,000 | 1,000 |
| 1998-07-09 | 200 | 200 | 200 | 200 | 3,000 | 1,000 |
| 1998-07-08 | 198 | 200 | 198 | 198 | 10,000 | 990 |
| 1998-07-07 | 198 | 200 | 194 | 198 | 13,000 | 990 |
| 1998-07-02 | 172 | 180 | 170 | 180 | 7,000 | 900 |
| 1998-06-30 | 165 | 165 | 152 | 152 | 14,000 | 760 |
| 1998-06-29 | 165 | 170 | 165 | 165 | 5,000 | 825 |
| 1998-06-26 | 165 | 165 | 165 | 165 | 3,000 | 825 |
| 1998-06-25 | 171 | 171 | 170 | 170 | 6,000 | 850 |
| 1998-06-24 | 155 | 170 | 155 | 170 | 7,000 | 850 |
| 1998-06-23 | 156 | 160 | 152 | 152 | 22,000 | 760 |
| 1998-06-22 | 153 | 156 | 152 | 152 | 13,000 | 760 |
| 1998-06-19 | 155 | 155 | 152 | 152 | 8,000 | 760 |
| 1998-06-18 | 155 | 155 | 152 | 152 | 6,000 | 760 |
| 1998-06-17 | 152 | 152 | 152 | 152 | 3,000 | 760 |
| 1998-06-16 | 160 | 160 | 153 | 153 | 3,000 | 765 |
| 1998-06-12 | 170 | 170 | 170 | 170 | 1,000 | 850 |
| 1998-06-11 | 152 | 170 | 152 | 170 | 6,000 | 850 |
| 1998-06-03 | 161 | 161 | 161 | 161 | 1,000 | 805 |
| 1998-06-02 | 161 | 161 | 161 | 161 | 1,000 | 805 |
| 1998-05-28 | 158 | 158 | 158 | 158 | 1,000 | 790 |
| 1998-05-25 | 160 | 160 | 160 | 160 | 7,000 | 800 |
| 1998-05-22 | 160 | 160 | 160 | 160 | 2,000 | 800 |
| 1998-05-20 | 168 | 168 | 160 | 160 | 3,000 | 800 |
| 1998-05-18 | 155 | 156 | 155 | 156 | 2,000 | 780 |
| 1998-05-11 | 182 | 182 | 182 | 182 | 1,000 | 910 |
| 1998-05-08 | 182 | 182 | 182 | 182 | 1,000 | 910 |
| 1998-05-01 | 165 | 165 | 160 | 160 | 3,000 | 800 |
| 1998-04-27 | 175 | 175 | 175 | 175 | 3,000 | 875 |
| 1998-04-24 | 175 | 175 | 175 | 175 | 1,000 | 875 |
| 1998-04-22 | 162 | 162 | 162 | 162 | 3,000 | 810 |
| 1998-04-17 | 168 | 168 | 161 | 161 | 5,000 | 805 |
| 1998-04-15 | 176 | 176 | 176 | 176 | 2,000 | 880 |
| 1998-04-10 | 185 | 185 | 185 | 185 | 2,000 | 925 |
| 1998-04-09 | 179 | 185 | 179 | 185 | 2,000 | 925 |
| 1998-04-08 | 180 | 180 | 180 | 180 | 2,000 | 900 |
| 1998-04-03 | 153 | 153 | 153 | 153 | 3,000 | 765 |
| 1998-04-02 | 180 | 180 | 160 | 160 | 5,000 | 800 |
| 1998-04-01 | 180 | 180 | 180 | 180 | 4,000 | 900 |
| 1998-03-31 | 181 | 190 | 180 | 190 | 5,000 | 950 |
| 1998-03-27 | 190 | 190 | 190 | 190 | 1,000 | 950 |
| 1998-03-26 | 190 | 200 | 190 | 200 | 4,000 | 1,000 |
| 1998-03-24 | 182 | 182 | 182 | 182 | 1,000 | 910 |
| 1998-03-23 | 180 | 180 | 180 | 180 | 1,000 | 900 |
| 1998-03-18 | 200 | 200 | 200 | 200 | 1,000 | 1,000 |
| 1998-03-17 | 200 | 200 | 200 | 200 | 1,000 | 1,000 |
| 1998-03-12 | 205 | 205 | 185 | 185 | 5,000 | 925 |
| 1998-03-11 | 181 | 181 | 181 | 181 | 1,000 | 905 |
| 1998-03-10 | 189 | 189 | 189 | 189 | 3,000 | 945 |
| 1998-03-04 | 205 | 205 | 205 | 205 | 1,000 | 1,025 |
| 1998-02-27 | 200 | 200 | 200 | 200 | 2,000 | 1,000 |
| 1998-02-26 | 195 | 195 | 195 | 195 | 1,000 | 975 |
| 1998-02-18 | 194 | 195 | 190 | 190 | 6,000 | 950 |
| 1998-02-16 | 194 | 194 | 190 | 190 | 3,000 | 950 |
| 1998-02-13 | 195 | 195 | 195 | 195 | 3,000 | 975 |
| 1998-02-12 | 195 | 195 | 195 | 195 | 2,000 | 975 |
| 1998-02-10 | 195 | 195 | 195 | 195 | 1,000 | 975 |
| 1998-02-06 | 180 | 180 | 180 | 180 | 9,000 | 900 |
| 1998-02-05 | 181 | 185 | 181 | 185 | 3,000 | 925 |
| 1998-02-03 | 185 | 185 | 185 | 185 | 1,000 | 925 |
| 1998-01-30 | 200 | 200 | 200 | 200 | 4,000 | 1,000 |
| 1998-01-29 | 200 | 200 | 196 | 196 | 4,000 | 980 |
| 1998-01-28 | 201 | 201 | 201 | 201 | 1,000 | 1,005 |
| 1998-01-27 | 190 | 190 | 180 | 180 | 7,000 | 900 |
| 1998-01-26 | 180 | 199 | 180 | 199 | 13,000 | 995 |
| 1998-01-23 | 175 | 180 | 175 | 180 | 9,000 | 900 |
| 1998-01-21 | 160 | 165 | 160 | 165 | 4,000 | 825 |
| 1998-01-19 | 130 | 130 | 130 | 130 | 2,000 | 650 |
| 1998-01-16 | 126 | 126 | 126 | 126 | 1,000 | 630 |
| 1998-01-14 | 125 | 125 | 125 | 125 | 5,000 | 625 |
| 1998-01-13 | 125 | 125 | 125 | 125 | 2,000 | 625 |
| 1998-01-12 | 130 | 130 | 130 | 130 | 1,000 | 650 |
| 1998-01-07 | 126 | 130 | 126 | 130 | 3,000 | 650 |
| 1998-01-06 | 130 | 135 | 125 | 125 | 5,000 | 625 |
分割・併合履歴 ： [2018-09-12]1株→0.2株