5990 (株)スーパーツール の時系列データ [2000年度]

日付始値高値安値終値出来高調整後終値
2000-12-281191191191192,000595
2000-12-271191191191191,000595
2000-12-261191191191191,000595
2000-12-251151171151163,000580
2000-12-221081081081089,000540
2000-12-2111612011612012,000600
2000-12-201181181181182,000590
2000-12-151301301301302,000650
2000-12-1312712712712710,000635
2000-12-121261271261272,000635
2000-12-111251251251252,000625
2000-12-081251251241243,000620
2000-12-071261261261261,000630
2000-12-061251261251262,000630
2000-12-051261261261266,000630
2000-12-041251261251263,000630
2000-12-0112512512312516,000625
2000-11-301251251251251,000625
2000-11-271291291291291,000645
2000-11-241311311311318,000655
2000-11-221311311311311,000655
2000-11-201311311311311,000655
2000-11-161351351311316,000655
2000-11-151351351351352,000675
2000-11-141351351351355,000675
2000-11-1313013413013310,000665
2000-11-101251301251303,000650
2000-11-091301301301303,000650
2000-11-081351361351364,000680
2000-11-0713513813013013,000650
2000-11-0613514013214020,000700
2000-11-011351351351351,000675
2000-10-3112813412813015,000650
2000-10-301271271261268,000630
2000-10-271371371261267,000630
2000-10-251251251251251,000625
2000-10-241261261251253,000625
2000-10-231261261261261,000630
2000-10-201251251251258,000625
2000-10-191251251251255,000625
2000-10-1812612612312313,000615
2000-10-171251261251265,000630
2000-10-161251251251257,000625
2000-10-131251251251255,000625
2000-10-1213013012812812,000640
2000-10-061331341331349,000670
2000-10-051351351311314,000655
2000-10-031311311311314,000655
2000-10-0213113113113117,000655
2000-09-291351361351363,000680
2000-09-281381381351354,000675
2000-09-271401401351356,000675
2000-09-261561561561562,000780
2000-09-2514616514615611,000780
2000-09-2213614113614111,000705
2000-09-211301351301354,000675
2000-09-201281281281283,000640
2000-09-191261271261269,000630
2000-09-181271271251255,000625
2000-09-141261261261262,000630
2000-09-131251251251252,000625
2000-09-121281281281281,000640
2000-09-111301301301302,000650
2000-09-071211221211225,000610
2000-09-061221221221222,000610
2000-09-051201201201203,000600
2000-09-011261261261262,000630
2000-08-311301301261263,000630
2000-08-301301301301303,000650
2000-08-291291291291293,000645
2000-08-251251251241242,000620
2000-08-2412412512012050,000600
2000-08-231281281251254,000625
2000-08-221281281251258,000625
2000-08-1812713012713010,000650
2000-08-171251251251253,000625
2000-08-161231251221255,000625
2000-08-1513013012012016,000600
2000-08-1012012012012027,000600
2000-08-0913013012012054,000600
2000-08-071351351251354,000675
2000-08-0313513513013016,000650
2000-08-0213513513513510,000675
2000-08-011351351351353,000675
2000-07-3113513513513522,000675
2000-07-281411411401406,000700
2000-07-271451451401402,000700
2000-07-261451451451455,000725
2000-07-251451451451451,000725
2000-07-241451451451456,000725
2000-07-211501501451455,000725
2000-07-1915015014515011,000750
2000-07-1815815815015012,000750
2000-07-171601601601602,000800
2000-07-141641641621627,000810
2000-07-131711751651659,000825
2000-07-1217518417017030,000850
2000-07-1116017016017023,000850
2000-07-101541571541577,000785
2000-07-071521521501506,000750
2000-07-0615616015115125,000755
2000-07-0514615614615114,000755
2000-07-041461461451457,000725
2000-07-031381431381439,000715
2000-06-291361361351352,000675
2000-06-281351351341359,000675
2000-06-271361361361361,000680
2000-06-2613513513413510,000675
2000-06-231341341341348,000670
2000-06-211341341331347,000670
2000-06-2013713813313323,000665
2000-06-1913513813013717,000685
2000-06-1613313313013313,000665
2000-06-1514114113013036,000650
2000-06-1412214012213554,000675
2000-06-131231281221229,000610
2000-06-1212012011712018,000600
2000-06-0711711711711716,000585
2000-06-0611711811611714,000585
2000-06-011151151151153,000575
2000-05-311151151151151,000575
2000-05-301151151151154,000575
2000-05-291201201201201,000600
2000-05-261201201201207,000600
2000-05-251201201201203,000600
2000-05-241201201201202,000600
2000-05-221161251161253,000625
2000-05-191201201201201,000600
2000-05-181201201201209,000600
2000-05-171221221221221,000610
2000-05-161281281281282,000640
2000-05-151201301201308,000650
2000-05-111201201201202,000600
2000-05-091141141141141,000570
2000-05-081141141141142,000570
2000-05-021131131131133,000565
2000-05-011151151131135,000565
2000-04-281151151151151,000575
2000-04-271121121121125,000560
2000-04-261101101101103,000550
2000-04-251251251251254,000625
2000-04-2411513011513021,000650
2000-04-141231231231231,000615
2000-04-131301301251252,000625
2000-04-111251301251302,000650
2000-04-071251251211213,000605
2000-04-051301301301301,000650
2000-03-291351371351372,000685
2000-03-271371371371371,000685
2000-03-2414014013513711,000685
2000-03-221401401401404,000700
2000-03-211441441411412,000705
2000-03-171451451451452,000725
2000-03-161451451441456,000725
2000-03-141411491411495,000745
2000-03-1315015014114112,000705
2000-03-1015215214515013,000750
2000-03-0915316015215310,000765
2000-03-0813516013515018,000750
2000-03-0713013613013310,000665
2000-03-061211241211249,000620
2000-03-031201211201218,000605
2000-03-0213013012012116,000605
2000-03-0112514012514026,000700
2000-02-2911012911012511,000625
2000-02-2810711010711016,000550
2000-02-241061071061072,000535
2000-02-231071081071075,000535
2000-02-221131131131132,000565
2000-02-211141141141141,000570
2000-02-181141141141141,000570
2000-02-171101171101174,000585
2000-02-141191191161163,000580
2000-02-101201201201201,000600
2000-02-081191191191191,000595
2000-02-071201201171176,000585
2000-02-0311311611011612,000580
2000-02-021131131111112,000555
2000-01-311161161161163,000580
2000-01-281201201161168,000580
2000-01-251201241201244,000620
2000-01-241201201201206,000600
2000-01-211211221201204,000600
2000-01-191211241211242,000620
2000-01-181201211201215,000605
2000-01-171211211201204,000600
2000-01-1411512011512019,000600
2000-01-131151161151158,000575
2000-01-121151151151152,000575
2000-01-111171171151152,000575
2000-01-071171171171171,000585
2000-01-061171171171174,000585
2000-01-041201201201202,000600

分割・併合履歴 : [2018-09-12]1株→0.2株