5990 (株)スーパーツール の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 130 | 130 | 130 | 130 | 2,000 | 650 |
| 2001-12-27 | 126 | 130 | 126 | 130 | 2,000 | 650 |
| 2001-12-26 | 130 | 131 | 130 | 130 | 8,000 | 650 |
| 2001-12-25 | 130 | 130 | 125 | 125 | 8,000 | 625 |
| 2001-12-21 | 130 | 130 | 130 | 130 | 2,000 | 650 |
| 2001-12-20 | 125 | 125 | 120 | 120 | 5,000 | 600 |
| 2001-12-19 | 120 | 120 | 120 | 120 | 6,000 | 600 |
| 2001-12-18 | 135 | 135 | 130 | 130 | 7,000 | 650 |
| 2001-12-17 | 138 | 138 | 130 | 130 | 38,000 | 650 |
| 2001-12-14 | 140 | 140 | 140 | 140 | 4,000 | 700 |
| 2001-12-13 | 140 | 140 | 140 | 140 | 5,000 | 700 |
| 2001-12-12 | 135 | 140 | 135 | 140 | 18,000 | 700 |
| 2001-12-11 | 135 | 142 | 135 | 140 | 25,000 | 700 |
| 2001-12-10 | 140 | 140 | 140 | 140 | 10,000 | 700 |
| 2001-12-07 | 135 | 140 | 135 | 140 | 17,000 | 700 |
| 2001-12-06 | 135 | 135 | 135 | 135 | 6,000 | 675 |
| 2001-12-05 | 130 | 130 | 130 | 130 | 3,000 | 650 |
| 2001-12-04 | 135 | 135 | 135 | 135 | 1,000 | 675 |
| 2001-12-03 | 130 | 135 | 130 | 135 | 2,000 | 675 |
| 2001-11-30 | 135 | 135 | 135 | 135 | 2,000 | 675 |
| 2001-11-29 | 140 | 140 | 135 | 140 | 7,000 | 700 |
| 2001-11-27 | 132 | 140 | 132 | 132 | 4,000 | 660 |
| 2001-11-22 | 140 | 140 | 131 | 135 | 12,000 | 675 |
| 2001-11-21 | 140 | 140 | 135 | 135 | 4,000 | 675 |
| 2001-11-19 | 130 | 135 | 130 | 135 | 4,000 | 675 |
| 2001-11-16 | 130 | 135 | 130 | 135 | 4,000 | 675 |
| 2001-11-15 | 135 | 142 | 135 | 135 | 4,000 | 675 |
| 2001-11-14 | 138 | 138 | 135 | 135 | 2,000 | 675 |
| 2001-11-13 | 138 | 138 | 135 | 138 | 4,000 | 690 |
| 2001-11-12 | 131 | 138 | 131 | 131 | 4,000 | 655 |
| 2001-11-09 | 138 | 138 | 131 | 131 | 4,000 | 655 |
| 2001-11-08 | 135 | 140 | 135 | 135 | 9,000 | 675 |
| 2001-11-07 | 134 | 135 | 134 | 134 | 10,000 | 670 |
| 2001-11-06 | 130 | 134 | 130 | 130 | 6,000 | 650 |
| 2001-11-05 | 130 | 130 | 127 | 130 | 4,000 | 650 |
| 2001-11-02 | 130 | 130 | 127 | 130 | 4,000 | 650 |
| 2001-11-01 | 130 | 130 | 130 | 130 | 1,000 | 650 |
| 2001-10-31 | 130 | 130 | 130 | 130 | 5,000 | 650 |
| 2001-10-30 | 130 | 130 | 130 | 130 | 2,000 | 650 |
| 2001-10-29 | 130 | 130 | 130 | 130 | 7,000 | 650 |
| 2001-10-26 | 125 | 125 | 125 | 125 | 3,000 | 625 |
| 2001-10-25 | 120 | 120 | 120 | 120 | 1,000 | 600 |
| 2001-10-24 | 120 | 121 | 120 | 120 | 2,000 | 600 |
| 2001-10-23 | 121 | 121 | 121 | 121 | 4,000 | 605 |
| 2001-10-18 | 120 | 120 | 116 | 116 | 4,000 | 580 |
| 2001-10-16 | 115 | 118 | 115 | 115 | 12,000 | 575 |
| 2001-10-15 | 115 | 115 | 115 | 115 | 4,000 | 575 |
| 2001-10-12 | 113 | 115 | 110 | 110 | 8,000 | 550 |
| 2001-10-11 | 115 | 115 | 113 | 115 | 5,000 | 575 |
| 2001-10-10 | 115 | 115 | 115 | 115 | 7,000 | 575 |
| 2001-10-09 | 115 | 115 | 115 | 115 | 4,000 | 575 |
| 2001-10-05 | 115 | 115 | 115 | 115 | 5,000 | 575 |
| 2001-10-04 | 115 | 116 | 115 | 115 | 9,000 | 575 |
| 2001-10-02 | 115 | 117 | 115 | 115 | 7,000 | 575 |
| 2001-10-01 | 120 | 120 | 115 | 115 | 5,000 | 575 |
| 2001-09-27 | 120 | 120 | 120 | 120 | 5,000 | 600 |
| 2001-09-26 | 120 | 122 | 120 | 120 | 8,000 | 600 |
| 2001-09-25 | 117 | 117 | 117 | 117 | 8,000 | 585 |
| 2001-09-20 | 115 | 115 | 115 | 115 | 1,000 | 575 |
| 2001-09-19 | 115 | 115 | 110 | 115 | 13,000 | 575 |
| 2001-09-18 | 110 | 115 | 110 | 115 | 6,000 | 575 |
| 2001-09-17 | 110 | 115 | 110 | 110 | 5,000 | 550 |
| 2001-09-14 | 113 | 115 | 110 | 115 | 6,000 | 575 |
| 2001-09-13 | 105 | 110 | 105 | 110 | 6,000 | 550 |
| 2001-09-12 | 110 | 115 | 105 | 110 | 6,000 | 550 |
| 2001-09-11 | 110 | 120 | 105 | 120 | 43,000 | 600 |
| 2001-09-10 | 115 | 120 | 115 | 115 | 9,000 | 575 |
| 2001-09-07 | 125 | 125 | 120 | 120 | 9,000 | 600 |
| 2001-09-06 | 128 | 132 | 125 | 125 | 10,000 | 625 |
| 2001-09-05 | 130 | 132 | 126 | 132 | 8,000 | 660 |
| 2001-09-04 | 130 | 130 | 130 | 130 | 4,000 | 650 |
| 2001-09-03 | 130 | 130 | 125 | 130 | 7,000 | 650 |
| 2001-08-31 | 130 | 134 | 130 | 130 | 14,000 | 650 |
| 2001-08-30 | 132 | 132 | 130 | 132 | 6,000 | 660 |
| 2001-08-28 | 132 | 134 | 130 | 130 | 10,000 | 650 |
| 2001-08-27 | 130 | 134 | 130 | 134 | 22,000 | 670 |
| 2001-08-24 | 130 | 132 | 128 | 130 | 17,000 | 650 |
| 2001-08-23 | 130 | 132 | 130 | 130 | 4,000 | 650 |
| 2001-08-21 | 130 | 130 | 130 | 130 | 3,000 | 650 |
| 2001-08-20 | 130 | 130 | 130 | 130 | 7,000 | 650 |
| 2001-08-17 | 130 | 130 | 130 | 130 | 2,000 | 650 |
| 2001-08-14 | 130 | 130 | 125 | 130 | 4,000 | 650 |
| 2001-08-13 | 140 | 140 | 130 | 130 | 5,000 | 650 |
| 2001-08-10 | 140 | 140 | 140 | 140 | 2,000 | 700 |
| 2001-08-09 | 144 | 144 | 140 | 140 | 5,000 | 700 |
| 2001-08-08 | 144 | 144 | 144 | 144 | 8,000 | 720 |
| 2001-08-07 | 144 | 145 | 144 | 144 | 3,000 | 720 |
| 2001-08-06 | 140 | 144 | 140 | 144 | 6,000 | 720 |
| 2001-08-02 | 140 | 140 | 140 | 140 | 5,000 | 700 |
| 2001-08-01 | 145 | 145 | 145 | 145 | 5,000 | 725 |
| 2001-07-27 | 140 | 140 | 140 | 140 | 2,000 | 700 |
| 2001-07-26 | 140 | 140 | 135 | 140 | 7,000 | 700 |
| 2001-07-25 | 140 | 140 | 140 | 140 | 12,000 | 700 |
| 2001-07-24 | 135 | 140 | 135 | 135 | 12,000 | 675 |
| 2001-07-23 | 145 | 145 | 140 | 140 | 4,000 | 700 |
| 2001-07-19 | 145 | 145 | 145 | 145 | 2,000 | 725 |
| 2001-07-18 | 145 | 145 | 145 | 145 | 3,000 | 725 |
| 2001-07-12 | 141 | 145 | 141 | 145 | 2,000 | 725 |
| 2001-07-11 | 145 | 145 | 145 | 145 | 4,000 | 725 |
| 2001-07-10 | 150 | 150 | 145 | 145 | 25,000 | 725 |
| 2001-07-09 | 150 | 150 | 145 | 150 | 20,000 | 750 |
| 2001-07-06 | 150 | 150 | 150 | 150 | 2,000 | 750 |
| 2001-07-05 | 145 | 150 | 145 | 150 | 6,000 | 750 |
| 2001-07-04 | 150 | 150 | 145 | 145 | 6,000 | 725 |
| 2001-07-03 | 150 | 150 | 150 | 150 | 4,000 | 750 |
| 2001-07-02 | 150 | 150 | 150 | 150 | 5,000 | 750 |
| 2001-06-28 | 145 | 145 | 145 | 145 | 2,000 | 725 |
| 2001-06-27 | 145 | 154 | 145 | 145 | 3,000 | 725 |
| 2001-06-26 | 154 | 154 | 154 | 154 | 11,000 | 770 |
| 2001-06-25 | 150 | 154 | 150 | 154 | 2,000 | 770 |
| 2001-06-21 | 145 | 145 | 145 | 145 | 8,000 | 725 |
| 2001-06-20 | 145 | 147 | 145 | 145 | 10,000 | 725 |
| 2001-06-19 | 145 | 145 | 140 | 140 | 3,000 | 700 |
| 2001-06-18 | 145 | 145 | 145 | 145 | 1,000 | 725 |
| 2001-06-14 | 145 | 145 | 145 | 145 | 3,000 | 725 |
| 2001-06-13 | 145 | 145 | 145 | 145 | 1,000 | 725 |
| 2001-06-12 | 145 | 145 | 145 | 145 | 1,000 | 725 |
| 2001-06-11 | 150 | 150 | 150 | 150 | 3,000 | 750 |
| 2001-06-08 | 155 | 155 | 150 | 155 | 10,000 | 775 |
| 2001-06-07 | 150 | 150 | 150 | 150 | 4,000 | 750 |
| 2001-06-06 | 150 | 150 | 150 | 150 | 1,000 | 750 |
| 2001-06-05 | 155 | 155 | 155 | 155 | 1,000 | 775 |
| 2001-05-31 | 152 | 152 | 150 | 151 | 10,000 | 755 |
| 2001-05-30 | 151 | 152 | 151 | 152 | 2,000 | 760 |
| 2001-05-28 | 150 | 152 | 150 | 152 | 5,000 | 760 |
| 2001-05-25 | 150 | 150 | 150 | 150 | 2,000 | 750 |
| 2001-05-24 | 146 | 146 | 145 | 145 | 7,000 | 725 |
| 2001-05-23 | 147 | 147 | 145 | 146 | 12,000 | 730 |
| 2001-05-22 | 147 | 147 | 146 | 146 | 3,000 | 730 |
| 2001-05-17 | 147 | 147 | 147 | 147 | 4,000 | 735 |
| 2001-05-16 | 155 | 155 | 150 | 150 | 7,000 | 750 |
| 2001-05-15 | 156 | 156 | 155 | 155 | 14,000 | 775 |
| 2001-05-14 | 165 | 165 | 155 | 160 | 18,000 | 800 |
| 2001-05-11 | 145 | 175 | 144 | 167 | 66,000 | 835 |
| 2001-05-10 | 141 | 145 | 140 | 145 | 12,000 | 725 |
| 2001-05-09 | 140 | 140 | 140 | 140 | 1,000 | 700 |
| 2001-05-08 | 140 | 140 | 140 | 140 | 9,000 | 700 |
| 2001-05-07 | 137 | 140 | 137 | 140 | 9,000 | 700 |
| 2001-05-02 | 134 | 134 | 134 | 134 | 1,000 | 670 |
| 2001-05-01 | 135 | 135 | 135 | 135 | 2,000 | 675 |
| 2001-04-27 | 130 | 135 | 130 | 135 | 6,000 | 675 |
| 2001-04-26 | 130 | 130 | 130 | 130 | 2,000 | 650 |
| 2001-04-24 | 128 | 128 | 128 | 128 | 2,000 | 640 |
| 2001-04-23 | 128 | 128 | 128 | 128 | 1,000 | 640 |
| 2001-04-19 | 129 | 129 | 128 | 128 | 7,000 | 640 |
| 2001-04-16 | 126 | 126 | 126 | 126 | 2,000 | 630 |
| 2001-04-12 | 126 | 126 | 126 | 126 | 1,000 | 630 |
| 2001-04-11 | 127 | 127 | 126 | 126 | 2,000 | 630 |
| 2001-04-06 | 128 | 128 | 128 | 128 | 5,000 | 640 |
| 2001-04-03 | 126 | 126 | 126 | 126 | 2,000 | 630 |
| 2001-04-02 | 126 | 126 | 126 | 126 | 1,000 | 630 |
| 2001-03-30 | 125 | 126 | 125 | 126 | 2,000 | 630 |
| 2001-03-29 | 125 | 125 | 125 | 125 | 6,000 | 625 |
| 2001-03-28 | 122 | 122 | 122 | 122 | 1,000 | 610 |
| 2001-03-26 | 118 | 118 | 118 | 118 | 1,000 | 590 |
| 2001-03-22 | 114 | 114 | 114 | 114 | 3,000 | 570 |
| 2001-03-21 | 113 | 113 | 112 | 113 | 9,000 | 565 |
| 2001-03-19 | 120 | 120 | 111 | 111 | 4,000 | 555 |
| 2001-03-12 | 139 | 140 | 139 | 140 | 3,000 | 700 |
| 2001-03-09 | 142 | 142 | 142 | 142 | 7,000 | 710 |
| 2001-03-06 | 129 | 129 | 129 | 129 | 1,000 | 645 |
| 2001-03-05 | 135 | 135 | 135 | 135 | 1,000 | 675 |
| 2001-03-01 | 129 | 129 | 124 | 129 | 10,000 | 645 |
| 2001-02-28 | 129 | 129 | 129 | 129 | 7,000 | 645 |
| 2001-02-23 | 124 | 124 | 124 | 124 | 4,000 | 620 |
| 2001-02-21 | 122 | 122 | 122 | 122 | 1,000 | 610 |
| 2001-02-20 | 122 | 122 | 122 | 122 | 2,000 | 610 |
| 2001-02-19 | 122 | 122 | 122 | 122 | 1,000 | 610 |
| 2001-02-16 | 120 | 120 | 120 | 120 | 1,000 | 600 |
| 2001-02-14 | 120 | 120 | 118 | 118 | 12,000 | 590 |
| 2001-02-13 | 120 | 120 | 120 | 120 | 8,000 | 600 |
| 2001-02-09 | 124 | 124 | 116 | 119 | 5,000 | 595 |
| 2001-02-01 | 129 | 129 | 129 | 129 | 3,000 | 645 |
| 2001-01-31 | 126 | 128 | 126 | 128 | 5,000 | 640 |
| 2001-01-30 | 125 | 126 | 125 | 126 | 2,000 | 630 |
| 2001-01-29 | 124 | 124 | 124 | 124 | 3,000 | 620 |
| 2001-01-25 | 124 | 124 | 124 | 124 | 1,000 | 620 |
| 2001-01-23 | 118 | 118 | 118 | 118 | 6,000 | 590 |
| 2001-01-16 | 111 | 111 | 111 | 111 | 3,000 | 555 |
| 2001-01-15 | 110 | 110 | 110 | 110 | 1,000 | 550 |
| 2001-01-12 | 111 | 111 | 111 | 111 | 1,000 | 555 |
| 2001-01-11 | 111 | 111 | 111 | 111 | 4,000 | 555 |
| 2001-01-09 | 111 | 111 | 111 | 111 | 1,000 | 555 |
分割・併合履歴 ： [2018-09-12]1株→0.2株