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 |
|---|---|---|---|---|---|---|
| 2000-12-28 | 119 | 119 | 119 | 119 | 2,000 | 595 |
| 2000-12-27 | 119 | 119 | 119 | 119 | 1,000 | 595 |
| 2000-12-26 | 119 | 119 | 119 | 119 | 1,000 | 595 |
| 2000-12-25 | 115 | 117 | 115 | 116 | 3,000 | 580 |
| 2000-12-22 | 108 | 108 | 108 | 108 | 9,000 | 540 |
| 2000-12-21 | 116 | 120 | 116 | 120 | 12,000 | 600 |
| 2000-12-20 | 118 | 118 | 118 | 118 | 2,000 | 590 |
| 2000-12-15 | 130 | 130 | 130 | 130 | 2,000 | 650 |
| 2000-12-13 | 127 | 127 | 127 | 127 | 10,000 | 635 |
| 2000-12-12 | 126 | 127 | 126 | 127 | 2,000 | 635 |
| 2000-12-11 | 125 | 125 | 125 | 125 | 2,000 | 625 |
| 2000-12-08 | 125 | 125 | 124 | 124 | 3,000 | 620 |
| 2000-12-07 | 126 | 126 | 126 | 126 | 1,000 | 630 |
| 2000-12-06 | 125 | 126 | 125 | 126 | 2,000 | 630 |
| 2000-12-05 | 126 | 126 | 126 | 126 | 6,000 | 630 |
| 2000-12-04 | 125 | 126 | 125 | 126 | 3,000 | 630 |
| 2000-12-01 | 125 | 125 | 123 | 125 | 16,000 | 625 |
| 2000-11-30 | 125 | 125 | 125 | 125 | 1,000 | 625 |
| 2000-11-27 | 129 | 129 | 129 | 129 | 1,000 | 645 |
| 2000-11-24 | 131 | 131 | 131 | 131 | 8,000 | 655 |
| 2000-11-22 | 131 | 131 | 131 | 131 | 1,000 | 655 |
| 2000-11-20 | 131 | 131 | 131 | 131 | 1,000 | 655 |
| 2000-11-16 | 135 | 135 | 131 | 131 | 6,000 | 655 |
| 2000-11-15 | 135 | 135 | 135 | 135 | 2,000 | 675 |
| 2000-11-14 | 135 | 135 | 135 | 135 | 5,000 | 675 |
| 2000-11-13 | 130 | 134 | 130 | 133 | 10,000 | 665 |
| 2000-11-10 | 125 | 130 | 125 | 130 | 3,000 | 650 |
| 2000-11-09 | 130 | 130 | 130 | 130 | 3,000 | 650 |
| 2000-11-08 | 135 | 136 | 135 | 136 | 4,000 | 680 |
| 2000-11-07 | 135 | 138 | 130 | 130 | 13,000 | 650 |
| 2000-11-06 | 135 | 140 | 132 | 140 | 20,000 | 700 |
| 2000-11-01 | 135 | 135 | 135 | 135 | 1,000 | 675 |
| 2000-10-31 | 128 | 134 | 128 | 130 | 15,000 | 650 |
| 2000-10-30 | 127 | 127 | 126 | 126 | 8,000 | 630 |
| 2000-10-27 | 137 | 137 | 126 | 126 | 7,000 | 630 |
| 2000-10-25 | 125 | 125 | 125 | 125 | 1,000 | 625 |
| 2000-10-24 | 126 | 126 | 125 | 125 | 3,000 | 625 |
| 2000-10-23 | 126 | 126 | 126 | 126 | 1,000 | 630 |
| 2000-10-20 | 125 | 125 | 125 | 125 | 8,000 | 625 |
| 2000-10-19 | 125 | 125 | 125 | 125 | 5,000 | 625 |
| 2000-10-18 | 126 | 126 | 123 | 123 | 13,000 | 615 |
| 2000-10-17 | 125 | 126 | 125 | 126 | 5,000 | 630 |
| 2000-10-16 | 125 | 125 | 125 | 125 | 7,000 | 625 |
| 2000-10-13 | 125 | 125 | 125 | 125 | 5,000 | 625 |
| 2000-10-12 | 130 | 130 | 128 | 128 | 12,000 | 640 |
| 2000-10-06 | 133 | 134 | 133 | 134 | 9,000 | 670 |
| 2000-10-05 | 135 | 135 | 131 | 131 | 4,000 | 655 |
| 2000-10-03 | 131 | 131 | 131 | 131 | 4,000 | 655 |
| 2000-10-02 | 131 | 131 | 131 | 131 | 17,000 | 655 |
| 2000-09-29 | 135 | 136 | 135 | 136 | 3,000 | 680 |
| 2000-09-28 | 138 | 138 | 135 | 135 | 4,000 | 675 |
| 2000-09-27 | 140 | 140 | 135 | 135 | 6,000 | 675 |
| 2000-09-26 | 156 | 156 | 156 | 156 | 2,000 | 780 |
| 2000-09-25 | 146 | 165 | 146 | 156 | 11,000 | 780 |
| 2000-09-22 | 136 | 141 | 136 | 141 | 11,000 | 705 |
| 2000-09-21 | 130 | 135 | 130 | 135 | 4,000 | 675 |
| 2000-09-20 | 128 | 128 | 128 | 128 | 3,000 | 640 |
| 2000-09-19 | 126 | 127 | 126 | 126 | 9,000 | 630 |
| 2000-09-18 | 127 | 127 | 125 | 125 | 5,000 | 625 |
| 2000-09-14 | 126 | 126 | 126 | 126 | 2,000 | 630 |
| 2000-09-13 | 125 | 125 | 125 | 125 | 2,000 | 625 |
| 2000-09-12 | 128 | 128 | 128 | 128 | 1,000 | 640 |
| 2000-09-11 | 130 | 130 | 130 | 130 | 2,000 | 650 |
| 2000-09-07 | 121 | 122 | 121 | 122 | 5,000 | 610 |
| 2000-09-06 | 122 | 122 | 122 | 122 | 2,000 | 610 |
| 2000-09-05 | 120 | 120 | 120 | 120 | 3,000 | 600 |
| 2000-09-01 | 126 | 126 | 126 | 126 | 2,000 | 630 |
| 2000-08-31 | 130 | 130 | 126 | 126 | 3,000 | 630 |
| 2000-08-30 | 130 | 130 | 130 | 130 | 3,000 | 650 |
| 2000-08-29 | 129 | 129 | 129 | 129 | 3,000 | 645 |
| 2000-08-25 | 125 | 125 | 124 | 124 | 2,000 | 620 |
| 2000-08-24 | 124 | 125 | 120 | 120 | 50,000 | 600 |
| 2000-08-23 | 128 | 128 | 125 | 125 | 4,000 | 625 |
| 2000-08-22 | 128 | 128 | 125 | 125 | 8,000 | 625 |
| 2000-08-18 | 127 | 130 | 127 | 130 | 10,000 | 650 |
| 2000-08-17 | 125 | 125 | 125 | 125 | 3,000 | 625 |
| 2000-08-16 | 123 | 125 | 122 | 125 | 5,000 | 625 |
| 2000-08-15 | 130 | 130 | 120 | 120 | 16,000 | 600 |
| 2000-08-10 | 120 | 120 | 120 | 120 | 27,000 | 600 |
| 2000-08-09 | 130 | 130 | 120 | 120 | 54,000 | 600 |
| 2000-08-07 | 135 | 135 | 125 | 135 | 4,000 | 675 |
| 2000-08-03 | 135 | 135 | 130 | 130 | 16,000 | 650 |
| 2000-08-02 | 135 | 135 | 135 | 135 | 10,000 | 675 |
| 2000-08-01 | 135 | 135 | 135 | 135 | 3,000 | 675 |
| 2000-07-31 | 135 | 135 | 135 | 135 | 22,000 | 675 |
| 2000-07-28 | 141 | 141 | 140 | 140 | 6,000 | 700 |
| 2000-07-27 | 145 | 145 | 140 | 140 | 2,000 | 700 |
| 2000-07-26 | 145 | 145 | 145 | 145 | 5,000 | 725 |
| 2000-07-25 | 145 | 145 | 145 | 145 | 1,000 | 725 |
| 2000-07-24 | 145 | 145 | 145 | 145 | 6,000 | 725 |
| 2000-07-21 | 150 | 150 | 145 | 145 | 5,000 | 725 |
| 2000-07-19 | 150 | 150 | 145 | 150 | 11,000 | 750 |
| 2000-07-18 | 158 | 158 | 150 | 150 | 12,000 | 750 |
| 2000-07-17 | 160 | 160 | 160 | 160 | 2,000 | 800 |
| 2000-07-14 | 164 | 164 | 162 | 162 | 7,000 | 810 |
| 2000-07-13 | 171 | 175 | 165 | 165 | 9,000 | 825 |
| 2000-07-12 | 175 | 184 | 170 | 170 | 30,000 | 850 |
| 2000-07-11 | 160 | 170 | 160 | 170 | 23,000 | 850 |
| 2000-07-10 | 154 | 157 | 154 | 157 | 7,000 | 785 |
| 2000-07-07 | 152 | 152 | 150 | 150 | 6,000 | 750 |
| 2000-07-06 | 156 | 160 | 151 | 151 | 25,000 | 755 |
| 2000-07-05 | 146 | 156 | 146 | 151 | 14,000 | 755 |
| 2000-07-04 | 146 | 146 | 145 | 145 | 7,000 | 725 |
| 2000-07-03 | 138 | 143 | 138 | 143 | 9,000 | 715 |
| 2000-06-29 | 136 | 136 | 135 | 135 | 2,000 | 675 |
| 2000-06-28 | 135 | 135 | 134 | 135 | 9,000 | 675 |
| 2000-06-27 | 136 | 136 | 136 | 136 | 1,000 | 680 |
| 2000-06-26 | 135 | 135 | 134 | 135 | 10,000 | 675 |
| 2000-06-23 | 134 | 134 | 134 | 134 | 8,000 | 670 |
| 2000-06-21 | 134 | 134 | 133 | 134 | 7,000 | 670 |
| 2000-06-20 | 137 | 138 | 133 | 133 | 23,000 | 665 |
| 2000-06-19 | 135 | 138 | 130 | 137 | 17,000 | 685 |
| 2000-06-16 | 133 | 133 | 130 | 133 | 13,000 | 665 |
| 2000-06-15 | 141 | 141 | 130 | 130 | 36,000 | 650 |
| 2000-06-14 | 122 | 140 | 122 | 135 | 54,000 | 675 |
| 2000-06-13 | 123 | 128 | 122 | 122 | 9,000 | 610 |
| 2000-06-12 | 120 | 120 | 117 | 120 | 18,000 | 600 |
| 2000-06-07 | 117 | 117 | 117 | 117 | 16,000 | 585 |
| 2000-06-06 | 117 | 118 | 116 | 117 | 14,000 | 585 |
| 2000-06-01 | 115 | 115 | 115 | 115 | 3,000 | 575 |
| 2000-05-31 | 115 | 115 | 115 | 115 | 1,000 | 575 |
| 2000-05-30 | 115 | 115 | 115 | 115 | 4,000 | 575 |
| 2000-05-29 | 120 | 120 | 120 | 120 | 1,000 | 600 |
| 2000-05-26 | 120 | 120 | 120 | 120 | 7,000 | 600 |
| 2000-05-25 | 120 | 120 | 120 | 120 | 3,000 | 600 |
| 2000-05-24 | 120 | 120 | 120 | 120 | 2,000 | 600 |
| 2000-05-22 | 116 | 125 | 116 | 125 | 3,000 | 625 |
| 2000-05-19 | 120 | 120 | 120 | 120 | 1,000 | 600 |
| 2000-05-18 | 120 | 120 | 120 | 120 | 9,000 | 600 |
| 2000-05-17 | 122 | 122 | 122 | 122 | 1,000 | 610 |
| 2000-05-16 | 128 | 128 | 128 | 128 | 2,000 | 640 |
| 2000-05-15 | 120 | 130 | 120 | 130 | 8,000 | 650 |
| 2000-05-11 | 120 | 120 | 120 | 120 | 2,000 | 600 |
| 2000-05-09 | 114 | 114 | 114 | 114 | 1,000 | 570 |
| 2000-05-08 | 114 | 114 | 114 | 114 | 2,000 | 570 |
| 2000-05-02 | 113 | 113 | 113 | 113 | 3,000 | 565 |
| 2000-05-01 | 115 | 115 | 113 | 113 | 5,000 | 565 |
| 2000-04-28 | 115 | 115 | 115 | 115 | 1,000 | 575 |
| 2000-04-27 | 112 | 112 | 112 | 112 | 5,000 | 560 |
| 2000-04-26 | 110 | 110 | 110 | 110 | 3,000 | 550 |
| 2000-04-25 | 125 | 125 | 125 | 125 | 4,000 | 625 |
| 2000-04-24 | 115 | 130 | 115 | 130 | 21,000 | 650 |
| 2000-04-14 | 123 | 123 | 123 | 123 | 1,000 | 615 |
| 2000-04-13 | 130 | 130 | 125 | 125 | 2,000 | 625 |
| 2000-04-11 | 125 | 130 | 125 | 130 | 2,000 | 650 |
| 2000-04-07 | 125 | 125 | 121 | 121 | 3,000 | 605 |
| 2000-04-05 | 130 | 130 | 130 | 130 | 1,000 | 650 |
| 2000-03-29 | 135 | 137 | 135 | 137 | 2,000 | 685 |
| 2000-03-27 | 137 | 137 | 137 | 137 | 1,000 | 685 |
| 2000-03-24 | 140 | 140 | 135 | 137 | 11,000 | 685 |
| 2000-03-22 | 140 | 140 | 140 | 140 | 4,000 | 700 |
| 2000-03-21 | 144 | 144 | 141 | 141 | 2,000 | 705 |
| 2000-03-17 | 145 | 145 | 145 | 145 | 2,000 | 725 |
| 2000-03-16 | 145 | 145 | 144 | 145 | 6,000 | 725 |
| 2000-03-14 | 141 | 149 | 141 | 149 | 5,000 | 745 |
| 2000-03-13 | 150 | 150 | 141 | 141 | 12,000 | 705 |
| 2000-03-10 | 152 | 152 | 145 | 150 | 13,000 | 750 |
| 2000-03-09 | 153 | 160 | 152 | 153 | 10,000 | 765 |
| 2000-03-08 | 135 | 160 | 135 | 150 | 18,000 | 750 |
| 2000-03-07 | 130 | 136 | 130 | 133 | 10,000 | 665 |
| 2000-03-06 | 121 | 124 | 121 | 124 | 9,000 | 620 |
| 2000-03-03 | 120 | 121 | 120 | 121 | 8,000 | 605 |
| 2000-03-02 | 130 | 130 | 120 | 121 | 16,000 | 605 |
| 2000-03-01 | 125 | 140 | 125 | 140 | 26,000 | 700 |
| 2000-02-29 | 110 | 129 | 110 | 125 | 11,000 | 625 |
| 2000-02-28 | 107 | 110 | 107 | 110 | 16,000 | 550 |
| 2000-02-24 | 106 | 107 | 106 | 107 | 2,000 | 535 |
| 2000-02-23 | 107 | 108 | 107 | 107 | 5,000 | 535 |
| 2000-02-22 | 113 | 113 | 113 | 113 | 2,000 | 565 |
| 2000-02-21 | 114 | 114 | 114 | 114 | 1,000 | 570 |
| 2000-02-18 | 114 | 114 | 114 | 114 | 1,000 | 570 |
| 2000-02-17 | 110 | 117 | 110 | 117 | 4,000 | 585 |
| 2000-02-14 | 119 | 119 | 116 | 116 | 3,000 | 580 |
| 2000-02-10 | 120 | 120 | 120 | 120 | 1,000 | 600 |
| 2000-02-08 | 119 | 119 | 119 | 119 | 1,000 | 595 |
| 2000-02-07 | 120 | 120 | 117 | 117 | 6,000 | 585 |
| 2000-02-03 | 113 | 116 | 110 | 116 | 12,000 | 580 |
| 2000-02-02 | 113 | 113 | 111 | 111 | 2,000 | 555 |
| 2000-01-31 | 116 | 116 | 116 | 116 | 3,000 | 580 |
| 2000-01-28 | 120 | 120 | 116 | 116 | 8,000 | 580 |
| 2000-01-25 | 120 | 124 | 120 | 124 | 4,000 | 620 |
| 2000-01-24 | 120 | 120 | 120 | 120 | 6,000 | 600 |
| 2000-01-21 | 121 | 122 | 120 | 120 | 4,000 | 600 |
| 2000-01-19 | 121 | 124 | 121 | 124 | 2,000 | 620 |
| 2000-01-18 | 120 | 121 | 120 | 121 | 5,000 | 605 |
| 2000-01-17 | 121 | 121 | 120 | 120 | 4,000 | 600 |
| 2000-01-14 | 115 | 120 | 115 | 120 | 19,000 | 600 |
| 2000-01-13 | 115 | 116 | 115 | 115 | 8,000 | 575 |
| 2000-01-12 | 115 | 115 | 115 | 115 | 2,000 | 575 |
| 2000-01-11 | 117 | 117 | 115 | 115 | 2,000 | 575 |
| 2000-01-07 | 117 | 117 | 117 | 117 | 1,000 | 585 |
| 2000-01-06 | 117 | 117 | 117 | 117 | 4,000 | 585 |
| 2000-01-04 | 120 | 120 | 120 | 120 | 2,000 | 600 |
分割・併合履歴 ： [2018-09-12]1株→0.2株