5990 (株)スーパーツール の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 120 | 120 | 120 | 120 | 2,000 | 600 |
| 1999-12-29 | 120 | 120 | 120 | 120 | 2,000 | 600 |
| 1999-12-28 | 120 | 120 | 120 | 120 | 2,000 | 600 |
| 1999-12-27 | 120 | 120 | 120 | 120 | 4,000 | 600 |
| 1999-12-24 | 126 | 126 | 120 | 120 | 14,000 | 600 |
| 1999-12-22 | 125 | 125 | 125 | 125 | 7,000 | 625 |
| 1999-12-21 | 125 | 125 | 125 | 125 | 2,000 | 625 |
| 1999-12-17 | 130 | 130 | 128 | 128 | 4,000 | 640 |
| 1999-12-16 | 130 | 135 | 128 | 128 | 9,000 | 640 |
| 1999-12-15 | 130 | 131 | 130 | 131 | 5,000 | 655 |
| 1999-12-14 | 130 | 130 | 130 | 130 | 4,000 | 650 |
| 1999-12-13 | 128 | 128 | 128 | 128 | 4,000 | 640 |
| 1999-12-10 | 128 | 128 | 128 | 128 | 1,000 | 640 |
| 1999-12-09 | 128 | 128 | 128 | 128 | 2,000 | 640 |
| 1999-12-07 | 128 | 128 | 128 | 128 | 3,000 | 640 |
| 1999-12-03 | 130 | 130 | 130 | 130 | 2,000 | 650 |
| 1999-12-02 | 130 | 130 | 130 | 130 | 5,000 | 650 |
| 1999-12-01 | 128 | 130 | 128 | 130 | 7,000 | 650 |
| 1999-11-26 | 128 | 128 | 128 | 128 | 2,000 | 640 |
| 1999-11-25 | 139 | 139 | 128 | 128 | 4,000 | 640 |
| 1999-11-18 | 128 | 128 | 128 | 128 | 3,000 | 640 |
| 1999-11-17 | 128 | 128 | 128 | 128 | 6,000 | 640 |
| 1999-11-16 | 123 | 128 | 123 | 128 | 4,000 | 640 |
| 1999-11-11 | 141 | 145 | 140 | 145 | 7,000 | 725 |
| 1999-11-10 | 146 | 146 | 145 | 146 | 6,000 | 730 |
| 1999-11-09 | 146 | 146 | 146 | 146 | 2,000 | 730 |
| 1999-11-08 | 148 | 148 | 146 | 146 | 2,000 | 730 |
| 1999-11-04 | 148 | 150 | 148 | 150 | 2,000 | 750 |
| 1999-11-02 | 154 | 154 | 154 | 154 | 3,000 | 770 |
| 1999-11-01 | 159 | 159 | 154 | 154 | 4,000 | 770 |
| 1999-10-29 | 160 | 160 | 160 | 160 | 2,000 | 800 |
| 1999-10-27 | 160 | 160 | 160 | 160 | 2,000 | 800 |
| 1999-10-25 | 165 | 165 | 160 | 160 | 4,000 | 800 |
| 1999-10-21 | 167 | 167 | 160 | 160 | 7,000 | 800 |
| 1999-10-14 | 170 | 170 | 170 | 170 | 1,000 | 850 |
| 1999-10-12 | 162 | 162 | 162 | 162 | 2,000 | 810 |
| 1999-10-08 | 180 | 180 | 160 | 160 | 12,000 | 800 |
| 1999-10-07 | 180 | 180 | 180 | 180 | 2,000 | 900 |
| 1999-10-04 | 185 | 185 | 176 | 176 | 4,000 | 880 |
| 1999-10-01 | 185 | 185 | 185 | 185 | 2,000 | 925 |
| 1999-09-30 | 190 | 190 | 185 | 185 | 3,000 | 925 |
| 1999-09-24 | 185 | 190 | 185 | 190 | 3,000 | 950 |
| 1999-09-22 | 198 | 198 | 182 | 183 | 4,000 | 915 |
| 1999-09-21 | 198 | 198 | 198 | 198 | 2,000 | 990 |
| 1999-09-20 | 208 | 208 | 200 | 200 | 12,000 | 1,000 |
| 1999-09-17 | 208 | 208 | 207 | 207 | 4,000 | 1,035 |
| 1999-09-16 | 201 | 209 | 201 | 209 | 3,000 | 1,045 |
| 1999-09-14 | 214 | 215 | 211 | 213 | 6,000 | 1,065 |
| 1999-09-13 | 213 | 218 | 210 | 213 | 10,000 | 1,065 |
| 1999-09-10 | 210 | 213 | 210 | 213 | 4,000 | 1,065 |
| 1999-09-09 | 220 | 228 | 210 | 210 | 13,000 | 1,050 |
| 1999-09-08 | 210 | 220 | 202 | 220 | 7,000 | 1,100 |
| 1999-09-07 | 220 | 220 | 210 | 210 | 9,000 | 1,050 |
| 1999-09-06 | 210 | 220 | 210 | 220 | 4,000 | 1,100 |
| 1999-09-03 | 210 | 212 | 210 | 212 | 7,000 | 1,060 |
| 1999-09-02 | 200 | 200 | 200 | 200 | 2,000 | 1,000 |
| 1999-09-01 | 200 | 200 | 200 | 200 | 7,000 | 1,000 |
| 1999-08-31 | 230 | 230 | 205 | 205 | 7,000 | 1,025 |
| 1999-08-30 | 200 | 230 | 200 | 230 | 22,000 | 1,150 |
| 1999-08-27 | 190 | 190 | 190 | 190 | 2,000 | 950 |
| 1999-08-26 | 200 | 200 | 200 | 200 | 4,000 | 1,000 |
| 1999-08-25 | 201 | 201 | 200 | 200 | 5,000 | 1,000 |
| 1999-08-24 | 190 | 210 | 190 | 201 | 15,000 | 1,005 |
| 1999-08-23 | 187 | 187 | 180 | 185 | 18,000 | 925 |
| 1999-08-17 | 190 | 190 | 190 | 190 | 3,000 | 950 |
| 1999-08-16 | 190 | 190 | 190 | 190 | 5,000 | 950 |
| 1999-08-12 | 186 | 186 | 186 | 186 | 3,000 | 930 |
| 1999-08-09 | 195 | 195 | 195 | 195 | 1,000 | 975 |
| 1999-08-05 | 190 | 195 | 190 | 195 | 2,000 | 975 |
| 1999-08-04 | 182 | 182 | 182 | 182 | 1,000 | 910 |
| 1999-08-03 | 195 | 195 | 182 | 182 | 4,000 | 910 |
| 1999-08-02 | 200 | 200 | 190 | 190 | 2,000 | 950 |
| 1999-07-30 | 190 | 190 | 190 | 190 | 3,000 | 950 |
| 1999-07-28 | 191 | 191 | 191 | 191 | 3,000 | 955 |
| 1999-07-27 | 210 | 210 | 205 | 205 | 3,000 | 1,025 |
| 1999-07-26 | 210 | 210 | 210 | 210 | 3,000 | 1,050 |
| 1999-07-23 | 210 | 210 | 210 | 210 | 3,000 | 1,050 |
| 1999-07-22 | 200 | 200 | 190 | 191 | 11,000 | 955 |
| 1999-07-21 | 200 | 201 | 200 | 200 | 12,000 | 1,000 |
| 1999-07-19 | 206 | 206 | 201 | 205 | 8,000 | 1,025 |
| 1999-07-16 | 210 | 210 | 206 | 206 | 6,000 | 1,030 |
| 1999-07-15 | 221 | 221 | 221 | 221 | 3,000 | 1,105 |
| 1999-07-14 | 206 | 221 | 206 | 221 | 5,000 | 1,105 |
| 1999-07-13 | 210 | 210 | 201 | 205 | 7,000 | 1,025 |
| 1999-07-12 | 225 | 230 | 210 | 210 | 15,000 | 1,050 |
| 1999-07-09 | 225 | 225 | 210 | 225 | 21,000 | 1,125 |
| 1999-07-08 | 208 | 250 | 208 | 230 | 96,000 | 1,150 |
| 1999-07-07 | 200 | 200 | 198 | 200 | 72,000 | 1,000 |
| 1999-07-06 | 198 | 200 | 198 | 198 | 14,000 | 990 |
| 1999-07-05 | 180 | 198 | 180 | 198 | 11,000 | 990 |
| 1999-07-02 | 180 | 180 | 171 | 171 | 13,000 | 855 |
| 1999-07-01 | 183 | 183 | 180 | 180 | 9,000 | 900 |
| 1999-06-30 | 184 | 185 | 183 | 183 | 3,000 | 915 |
| 1999-06-29 | 198 | 198 | 180 | 180 | 15,000 | 900 |
| 1999-06-28 | 198 | 198 | 198 | 198 | 2,000 | 990 |
| 1999-06-25 | 191 | 192 | 191 | 192 | 3,000 | 960 |
| 1999-06-24 | 199 | 199 | 185 | 190 | 14,000 | 950 |
| 1999-06-23 | 185 | 200 | 183 | 200 | 18,000 | 1,000 |
| 1999-06-22 | 190 | 190 | 180 | 180 | 26,000 | 900 |
| 1999-06-21 | 206 | 220 | 190 | 190 | 48,000 | 950 |
| 1999-06-18 | 182 | 215 | 177 | 201 | 62,000 | 1,005 |
| 1999-06-17 | 160 | 165 | 155 | 165 | 16,000 | 825 |
| 1999-06-16 | 150 | 150 | 150 | 150 | 3,000 | 750 |
| 1999-06-15 | 150 | 150 | 150 | 150 | 2,000 | 750 |
| 1999-06-14 | 150 | 150 | 150 | 150 | 1,000 | 750 |
| 1999-06-11 | 140 | 150 | 140 | 150 | 9,000 | 750 |
| 1999-06-10 | 138 | 138 | 138 | 138 | 1,000 | 690 |
| 1999-06-09 | 140 | 140 | 138 | 138 | 5,000 | 690 |
| 1999-06-08 | 150 | 150 | 140 | 140 | 2,000 | 700 |
| 1999-06-04 | 141 | 141 | 135 | 135 | 3,000 | 675 |
| 1999-06-02 | 140 | 140 | 140 | 140 | 2,000 | 700 |
| 1999-06-01 | 141 | 141 | 121 | 131 | 5,000 | 655 |
| 1999-05-31 | 141 | 141 | 141 | 141 | 2,000 | 705 |
| 1999-05-27 | 145 | 150 | 145 | 150 | 3,000 | 750 |
| 1999-05-26 | 150 | 150 | 150 | 150 | 1,000 | 750 |
| 1999-05-25 | 150 | 150 | 150 | 150 | 10,000 | 750 |
| 1999-05-24 | 150 | 150 | 150 | 150 | 5,000 | 750 |
| 1999-05-18 | 169 | 169 | 169 | 169 | 3,000 | 845 |
| 1999-05-14 | 175 | 175 | 175 | 175 | 13,000 | 875 |
| 1999-05-13 | 175 | 175 | 175 | 175 | 7,000 | 875 |
| 1999-05-12 | 175 | 175 | 175 | 175 | 5,000 | 875 |
| 1999-05-11 | 168 | 175 | 168 | 175 | 4,000 | 875 |
| 1999-05-10 | 165 | 165 | 165 | 165 | 4,000 | 825 |
| 1999-05-07 | 161 | 161 | 161 | 161 | 1,000 | 805 |
| 1999-05-06 | 150 | 160 | 150 | 160 | 3,000 | 800 |
| 1999-04-30 | 150 | 150 | 150 | 150 | 1,000 | 750 |
| 1999-04-28 | 149 | 150 | 149 | 150 | 3,000 | 750 |
| 1999-04-26 | 145 | 149 | 145 | 149 | 2,000 | 745 |
| 1999-04-23 | 150 | 150 | 145 | 145 | 4,000 | 725 |
| 1999-04-22 | 151 | 151 | 150 | 150 | 5,000 | 750 |
| 1999-04-21 | 153 | 153 | 150 | 150 | 5,000 | 750 |
| 1999-04-20 | 152 | 152 | 152 | 152 | 6,000 | 760 |
| 1999-04-19 | 150 | 152 | 150 | 152 | 10,000 | 760 |
| 1999-04-16 | 152 | 152 | 152 | 152 | 16,000 | 760 |
| 1999-04-15 | 152 | 152 | 152 | 152 | 4,000 | 760 |
| 1999-04-14 | 151 | 152 | 151 | 152 | 8,000 | 760 |
| 1999-04-13 | 148 | 148 | 148 | 148 | 1,000 | 740 |
| 1999-04-12 | 145 | 145 | 145 | 145 | 1,000 | 725 |
| 1999-04-09 | 142 | 142 | 142 | 142 | 5,000 | 710 |
| 1999-04-08 | 142 | 142 | 141 | 142 | 4,000 | 710 |
| 1999-04-07 | 145 | 145 | 140 | 140 | 3,000 | 700 |
| 1999-04-06 | 145 | 145 | 145 | 145 | 8,000 | 725 |
| 1999-04-05 | 140 | 140 | 140 | 140 | 4,000 | 700 |
| 1999-04-02 | 141 | 144 | 140 | 140 | 5,000 | 700 |
| 1999-04-01 | 140 | 140 | 140 | 140 | 2,000 | 700 |
| 1999-03-30 | 140 | 140 | 140 | 140 | 2,000 | 700 |
| 1999-03-29 | 140 | 145 | 140 | 145 | 3,000 | 725 |
| 1999-03-26 | 135 | 135 | 135 | 135 | 1,000 | 675 |
| 1999-03-25 | 130 | 130 | 130 | 130 | 2,000 | 650 |
| 1999-03-24 | 126 | 126 | 125 | 125 | 26,000 | 625 |
| 1999-03-23 | 126 | 126 | 126 | 126 | 6,000 | 630 |
| 1999-03-19 | 126 | 126 | 126 | 126 | 2,000 | 630 |
| 1999-03-18 | 127 | 127 | 125 | 125 | 14,000 | 625 |
| 1999-03-17 | 125 | 125 | 125 | 125 | 7,000 | 625 |
| 1999-03-11 | 121 | 122 | 121 | 122 | 2,000 | 610 |
| 1999-03-10 | 121 | 121 | 121 | 121 | 1,000 | 605 |
| 1999-03-09 | 122 | 122 | 122 | 122 | 1,000 | 610 |
| 1999-03-08 | 130 | 130 | 122 | 122 | 3,000 | 610 |
| 1999-03-04 | 125 | 125 | 125 | 125 | 2,000 | 625 |
| 1999-03-03 | 125 | 125 | 125 | 125 | 2,000 | 625 |
| 1999-03-02 | 122 | 125 | 122 | 125 | 5,000 | 625 |
| 1999-03-01 | 121 | 122 | 120 | 120 | 7,000 | 600 |
| 1999-02-26 | 120 | 120 | 120 | 120 | 1,000 | 600 |
| 1999-02-25 | 120 | 120 | 120 | 120 | 9,000 | 600 |
| 1999-02-24 | 125 | 125 | 120 | 120 | 15,000 | 600 |
| 1999-02-23 | 125 | 125 | 125 | 125 | 2,000 | 625 |
| 1999-02-22 | 125 | 125 | 125 | 125 | 1,000 | 625 |
| 1999-02-18 | 117 | 128 | 117 | 128 | 2,000 | 640 |
| 1999-02-17 | 122 | 122 | 116 | 116 | 5,000 | 580 |
| 1999-02-16 | 120 | 120 | 115 | 115 | 5,000 | 575 |
| 1999-02-12 | 106 | 108 | 106 | 108 | 3,000 | 540 |
| 1999-02-05 | 105 | 105 | 105 | 105 | 1,000 | 525 |
| 1999-02-04 | 104 | 105 | 104 | 105 | 5,000 | 525 |
| 1999-02-03 | 104 | 104 | 103 | 103 | 4,000 | 515 |
| 1999-02-02 | 110 | 110 | 104 | 104 | 3,000 | 520 |
| 1999-01-29 | 110 | 110 | 110 | 110 | 2,000 | 550 |
| 1999-01-28 | 115 | 116 | 115 | 116 | 3,000 | 580 |
| 1999-01-26 | 115 | 120 | 115 | 120 | 4,000 | 600 |
| 1999-01-25 | 115 | 115 | 115 | 115 | 1,000 | 575 |
| 1999-01-22 | 112 | 112 | 112 | 112 | 1,000 | 560 |
| 1999-01-21 | 111 | 111 | 111 | 111 | 6,000 | 555 |
| 1999-01-20 | 115 | 115 | 112 | 113 | 6,000 | 565 |
| 1999-01-18 | 120 | 120 | 120 | 120 | 1,000 | 600 |
| 1999-01-13 | 120 | 120 | 120 | 120 | 4,000 | 600 |
| 1999-01-12 | 120 | 120 | 120 | 120 | 2,000 | 600 |
| 1999-01-11 | 125 | 125 | 125 | 125 | 1,000 | 625 |
| 1999-01-08 | 135 | 135 | 135 | 135 | 3,000 | 675 |
| 1999-01-07 | 129 | 140 | 129 | 140 | 12,000 | 700 |
| 1999-01-05 | 140 | 140 | 140 | 140 | 3,000 | 700 |
| 1999-01-04 | 130 | 140 | 130 | 140 | 12,000 | 700 |
分割・併合履歴 ： [2018-09-12]1株→0.2株