5990 (株)スーパーツール の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 125 | 125 | 125 | 125 | 4,000 | 625 |
| 2002-12-27 | 120 | 120 | 120 | 120 | 3,000 | 600 |
| 2002-12-26 | 115 | 115 | 110 | 115 | 5,000 | 575 |
| 2002-12-25 | 110 | 110 | 105 | 110 | 9,000 | 550 |
| 2002-12-24 | 100 | 110 | 100 | 110 | 20,000 | 550 |
| 2002-12-20 | 115 | 115 | 105 | 110 | 6,000 | 550 |
| 2002-12-19 | 115 | 115 | 115 | 115 | 3,000 | 575 |
| 2002-12-18 | 125 | 125 | 108 | 115 | 27,000 | 575 |
| 2002-12-17 | 125 | 125 | 120 | 125 | 8,000 | 625 |
| 2002-12-16 | 125 | 125 | 125 | 125 | 4,000 | 625 |
| 2002-12-13 | 125 | 125 | 125 | 125 | 5,000 | 625 |
| 2002-12-12 | 125 | 125 | 120 | 125 | 4,000 | 625 |
| 2002-12-11 | 125 | 125 | 125 | 125 | 5,000 | 625 |
| 2002-12-10 | 125 | 125 | 120 | 120 | 4,000 | 600 |
| 2002-12-09 | 130 | 130 | 120 | 120 | 24,000 | 600 |
| 2002-12-06 | 130 | 130 | 130 | 130 | 6,000 | 650 |
| 2002-12-05 | 130 | 130 | 125 | 130 | 19,000 | 650 |
| 2002-12-04 | 130 | 130 | 130 | 130 | 7,000 | 650 |
| 2002-12-03 | 130 | 130 | 130 | 130 | 5,000 | 650 |
| 2002-12-02 | 125 | 125 | 125 | 125 | 2,000 | 625 |
| 2002-11-29 | 130 | 130 | 130 | 130 | 30,000 | 650 |
| 2002-11-28 | 130 | 130 | 125 | 125 | 6,000 | 625 |
| 2002-11-27 | 125 | 125 | 125 | 125 | 3,000 | 625 |
| 2002-11-26 | 125 | 125 | 120 | 120 | 10,000 | 600 |
| 2002-11-25 | 130 | 130 | 120 | 120 | 11,000 | 600 |
| 2002-11-22 | 130 | 130 | 130 | 130 | 7,000 | 650 |
| 2002-11-21 | 130 | 135 | 130 | 130 | 6,000 | 650 |
| 2002-11-20 | 125 | 125 | 125 | 125 | 6,000 | 625 |
| 2002-11-19 | 135 | 140 | 130 | 130 | 7,000 | 650 |
| 2002-11-18 | 130 | 130 | 130 | 130 | 5,000 | 650 |
| 2002-11-15 | 125 | 125 | 125 | 125 | 6,000 | 625 |
| 2002-11-14 | 115 | 129 | 110 | 120 | 7,000 | 600 |
| 2002-11-13 | 125 | 129 | 115 | 115 | 7,000 | 575 |
| 2002-11-12 | 120 | 125 | 120 | 125 | 8,000 | 625 |
| 2002-11-11 | 120 | 120 | 120 | 120 | 7,000 | 600 |
| 2002-11-08 | 115 | 120 | 115 | 115 | 6,000 | 575 |
| 2002-11-07 | 120 | 125 | 113 | 120 | 5,000 | 600 |
| 2002-11-01 | 125 | 125 | 125 | 125 | 1,000 | 625 |
| 2002-10-30 | 135 | 135 | 130 | 130 | 2,000 | 650 |
| 2002-10-29 | 145 | 145 | 140 | 140 | 2,000 | 700 |
| 2002-10-28 | 140 | 140 | 140 | 140 | 9,000 | 700 |
| 2002-10-25 | 135 | 135 | 130 | 130 | 8,000 | 650 |
| 2002-10-24 | 120 | 130 | 120 | 130 | 3,000 | 650 |
| 2002-10-23 | 130 | 130 | 130 | 130 | 2,000 | 650 |
| 2002-10-22 | 135 | 135 | 135 | 135 | 1,000 | 675 |
| 2002-10-21 | 140 | 140 | 140 | 140 | 1,000 | 700 |
| 2002-10-18 | 140 | 140 | 140 | 140 | 2,000 | 700 |
| 2002-10-17 | 145 | 150 | 135 | 135 | 13,000 | 675 |
| 2002-10-16 | 140 | 140 | 140 | 140 | 7,000 | 700 |
| 2002-10-15 | 140 | 140 | 135 | 135 | 7,000 | 675 |
| 2002-10-11 | 134 | 134 | 134 | 134 | 2,000 | 670 |
| 2002-10-10 | 130 | 130 | 120 | 130 | 13,000 | 650 |
| 2002-10-09 | 125 | 125 | 125 | 125 | 2,000 | 625 |
| 2002-10-08 | 115 | 125 | 115 | 120 | 14,000 | 600 |
| 2002-10-07 | 110 | 120 | 100 | 115 | 26,000 | 575 |
| 2002-10-04 | 116 | 116 | 110 | 110 | 33,000 | 550 |
| 2002-10-03 | 130 | 130 | 120 | 120 | 5,000 | 600 |
| 2002-10-02 | 125 | 125 | 125 | 125 | 2,000 | 625 |
| 2002-10-01 | 135 | 135 | 120 | 120 | 13,000 | 600 |
| 2002-09-27 | 135 | 136 | 135 | 135 | 4,000 | 675 |
| 2002-09-26 | 135 | 135 | 135 | 135 | 4,000 | 675 |
| 2002-09-25 | 135 | 135 | 135 | 135 | 12,000 | 675 |
| 2002-09-24 | 135 | 135 | 135 | 135 | 5,000 | 675 |
| 2002-09-20 | 135 | 135 | 135 | 135 | 3,000 | 675 |
| 2002-09-19 | 145 | 145 | 120 | 120 | 10,000 | 600 |
| 2002-09-18 | 140 | 140 | 135 | 135 | 5,000 | 675 |
| 2002-09-17 | 140 | 140 | 140 | 140 | 3,000 | 700 |
| 2002-09-12 | 130 | 130 | 130 | 130 | 2,000 | 650 |
| 2002-09-11 | 140 | 140 | 135 | 140 | 2,000 | 700 |
| 2002-09-06 | 150 | 150 | 135 | 135 | 7,000 | 675 |
| 2002-09-05 | 150 | 150 | 145 | 145 | 5,000 | 725 |
| 2002-09-04 | 145 | 146 | 145 | 146 | 7,000 | 730 |
| 2002-09-03 | 150 | 155 | 135 | 146 | 12,000 | 730 |
| 2002-09-02 | 145 | 145 | 145 | 145 | 3,000 | 725 |
| 2002-08-30 | 145 | 150 | 145 | 145 | 4,000 | 725 |
| 2002-08-29 | 145 | 145 | 145 | 145 | 4,000 | 725 |
| 2002-08-28 | 135 | 135 | 135 | 135 | 3,000 | 675 |
| 2002-08-27 | 135 | 140 | 128 | 130 | 9,000 | 650 |
| 2002-08-26 | 136 | 136 | 136 | 136 | 2,000 | 680 |
| 2002-08-23 | 150 | 150 | 140 | 140 | 11,000 | 700 |
| 2002-08-22 | 150 | 150 | 145 | 145 | 6,000 | 725 |
| 2002-08-21 | 150 | 150 | 145 | 150 | 4,000 | 750 |
| 2002-08-20 | 150 | 150 | 145 | 145 | 6,000 | 725 |
| 2002-08-19 | 150 | 150 | 140 | 145 | 4,000 | 725 |
| 2002-08-16 | 150 | 150 | 145 | 145 | 3,000 | 725 |
| 2002-08-15 | 150 | 150 | 136 | 136 | 5,000 | 680 |
| 2002-08-14 | 140 | 150 | 140 | 145 | 5,000 | 725 |
| 2002-08-13 | 145 | 145 | 145 | 145 | 3,000 | 725 |
| 2002-08-12 | 145 | 145 | 145 | 145 | 4,000 | 725 |
| 2002-08-09 | 140 | 145 | 140 | 145 | 4,000 | 725 |
| 2002-08-08 | 140 | 140 | 140 | 140 | 4,000 | 700 |
| 2002-08-07 | 135 | 135 | 135 | 135 | 3,000 | 675 |
| 2002-08-06 | 139 | 139 | 130 | 130 | 5,000 | 650 |
| 2002-08-05 | 145 | 145 | 135 | 135 | 5,000 | 675 |
| 2002-08-02 | 145 | 153 | 140 | 140 | 7,000 | 700 |
| 2002-08-01 | 145 | 145 | 145 | 145 | 2,000 | 725 |
| 2002-07-31 | 145 | 145 | 145 | 145 | 4,000 | 725 |
| 2002-07-30 | 145 | 150 | 140 | 145 | 6,000 | 725 |
| 2002-07-29 | 149 | 149 | 145 | 145 | 10,000 | 725 |
| 2002-07-26 | 145 | 148 | 145 | 145 | 4,000 | 725 |
| 2002-07-25 | 145 | 146 | 143 | 143 | 11,000 | 715 |
| 2002-07-24 | 145 | 145 | 145 | 145 | 4,000 | 725 |
| 2002-07-23 | 145 | 145 | 145 | 145 | 6,000 | 725 |
| 2002-07-22 | 145 | 145 | 145 | 145 | 3,000 | 725 |
| 2002-07-19 | 145 | 145 | 145 | 145 | 5,000 | 725 |
| 2002-07-18 | 145 | 145 | 145 | 145 | 4,000 | 725 |
| 2002-07-17 | 145 | 145 | 145 | 145 | 3,000 | 725 |
| 2002-07-16 | 150 | 150 | 140 | 140 | 7,000 | 700 |
| 2002-07-15 | 145 | 155 | 140 | 140 | 6,000 | 700 |
| 2002-07-12 | 150 | 150 | 145 | 145 | 7,000 | 725 |
| 2002-07-11 | 143 | 145 | 143 | 145 | 11,000 | 725 |
| 2002-07-10 | 145 | 145 | 136 | 136 | 7,000 | 680 |
| 2002-07-09 | 140 | 140 | 140 | 140 | 6,000 | 700 |
| 2002-07-08 | 144 | 144 | 140 | 140 | 4,000 | 700 |
| 2002-07-05 | 140 | 145 | 135 | 135 | 9,000 | 675 |
| 2002-07-04 | 130 | 130 | 126 | 126 | 4,000 | 630 |
| 2002-07-03 | 130 | 135 | 130 | 130 | 3,000 | 650 |
| 2002-07-02 | 140 | 140 | 130 | 135 | 9,000 | 675 |
| 2002-07-01 | 140 | 145 | 140 | 140 | 4,000 | 700 |
| 2002-06-28 | 140 | 140 | 140 | 140 | 4,000 | 700 |
| 2002-06-27 | 140 | 140 | 140 | 140 | 4,000 | 700 |
| 2002-06-26 | 140 | 140 | 140 | 140 | 2,000 | 700 |
| 2002-06-25 | 142 | 142 | 135 | 135 | 12,000 | 675 |
| 2002-06-24 | 147 | 147 | 142 | 142 | 4,000 | 710 |
| 2002-06-21 | 145 | 145 | 145 | 145 | 11,000 | 725 |
| 2002-06-20 | 145 | 145 | 140 | 140 | 5,000 | 700 |
| 2002-06-19 | 142 | 145 | 142 | 142 | 8,000 | 710 |
| 2002-06-18 | 142 | 142 | 142 | 142 | 4,000 | 710 |
| 2002-06-17 | 142 | 142 | 142 | 142 | 2,000 | 710 |
| 2002-06-14 | 138 | 140 | 138 | 140 | 4,000 | 700 |
| 2002-06-13 | 138 | 138 | 138 | 138 | 1,000 | 690 |
| 2002-06-05 | 150 | 150 | 140 | 145 | 4,000 | 725 |
| 2002-06-04 | 135 | 140 | 135 | 140 | 6,000 | 700 |
| 2002-06-03 | 135 | 140 | 135 | 140 | 2,000 | 700 |
| 2002-05-31 | 135 | 145 | 135 | 140 | 11,000 | 700 |
| 2002-05-30 | 139 | 145 | 139 | 145 | 2,000 | 725 |
| 2002-05-29 | 150 | 150 | 135 | 145 | 13,000 | 725 |
| 2002-05-24 | 150 | 155 | 140 | 150 | 7,000 | 750 |
| 2002-05-23 | 150 | 155 | 150 | 155 | 3,000 | 775 |
| 2002-05-22 | 155 | 155 | 148 | 148 | 6,000 | 740 |
| 2002-05-20 | 175 | 175 | 158 | 165 | 10,000 | 825 |
| 2002-05-17 | 171 | 180 | 171 | 175 | 41,000 | 875 |
| 2002-05-16 | 170 | 190 | 170 | 175 | 197,000 | 875 |
| 2002-05-15 | 150 | 172 | 148 | 168 | 55,000 | 840 |
| 2002-05-14 | 150 | 152 | 150 | 150 | 5,000 | 750 |
| 2002-05-13 | 150 | 150 | 150 | 150 | 9,000 | 750 |
| 2002-05-10 | 145 | 145 | 145 | 145 | 9,000 | 725 |
| 2002-05-09 | 149 | 152 | 145 | 145 | 8,000 | 725 |
| 2002-05-08 | 150 | 150 | 150 | 150 | 7,000 | 750 |
| 2002-05-07 | 150 | 150 | 146 | 146 | 6,000 | 730 |
| 2002-05-02 | 150 | 150 | 146 | 146 | 9,000 | 730 |
| 2002-05-01 | 150 | 150 | 148 | 150 | 4,000 | 750 |
| 2002-04-30 | 145 | 145 | 145 | 145 | 3,000 | 725 |
| 2002-04-26 | 140 | 145 | 140 | 140 | 5,000 | 700 |
| 2002-04-25 | 140 | 140 | 140 | 140 | 6,000 | 700 |
| 2002-04-24 | 140 | 140 | 140 | 140 | 2,000 | 700 |
| 2002-04-23 | 135 | 135 | 131 | 135 | 6,000 | 675 |
| 2002-04-22 | 140 | 140 | 140 | 140 | 6,000 | 700 |
| 2002-04-19 | 140 | 140 | 135 | 135 | 18,000 | 675 |
| 2002-04-18 | 145 | 150 | 145 | 145 | 4,000 | 725 |
| 2002-04-17 | 150 | 150 | 150 | 150 | 6,000 | 750 |
| 2002-04-16 | 145 | 150 | 145 | 150 | 6,000 | 750 |
| 2002-04-12 | 145 | 150 | 140 | 150 | 6,000 | 750 |
| 2002-04-11 | 150 | 150 | 146 | 150 | 6,000 | 750 |
| 2002-04-10 | 145 | 150 | 145 | 150 | 2,000 | 750 |
| 2002-04-09 | 150 | 155 | 145 | 150 | 9,000 | 750 |
| 2002-04-08 | 150 | 155 | 145 | 150 | 15,000 | 750 |
| 2002-04-05 | 150 | 150 | 145 | 150 | 11,000 | 750 |
| 2002-04-04 | 150 | 150 | 145 | 150 | 6,000 | 750 |
| 2002-04-03 | 145 | 145 | 142 | 142 | 6,000 | 710 |
| 2002-04-02 | 140 | 140 | 140 | 140 | 10,000 | 700 |
| 2002-04-01 | 140 | 140 | 140 | 140 | 5,000 | 700 |
| 2002-03-29 | 145 | 145 | 135 | 135 | 4,000 | 675 |
| 2002-03-28 | 145 | 145 | 145 | 145 | 4,000 | 725 |
| 2002-03-27 | 148 | 148 | 135 | 135 | 7,000 | 675 |
| 2002-03-26 | 148 | 148 | 145 | 145 | 12,000 | 725 |
| 2002-03-25 | 145 | 145 | 145 | 145 | 3,000 | 725 |
| 2002-03-20 | 140 | 140 | 140 | 140 | 4,000 | 700 |
| 2002-03-19 | 140 | 140 | 135 | 140 | 8,000 | 700 |
| 2002-03-18 | 140 | 140 | 135 | 135 | 4,000 | 675 |
| 2002-03-15 | 135 | 135 | 135 | 135 | 1,000 | 675 |
| 2002-03-14 | 140 | 140 | 135 | 140 | 8,000 | 700 |
| 2002-03-12 | 141 | 141 | 141 | 141 | 1,000 | 705 |
| 2002-03-11 | 150 | 150 | 141 | 141 | 5,000 | 705 |
| 2002-03-08 | 145 | 150 | 145 | 145 | 5,000 | 725 |
| 2002-03-07 | 140 | 150 | 136 | 150 | 7,000 | 750 |
| 2002-03-06 | 140 | 140 | 140 | 140 | 3,000 | 700 |
| 2002-03-05 | 140 | 140 | 138 | 138 | 10,000 | 690 |
| 2002-03-04 | 145 | 145 | 139 | 139 | 4,000 | 695 |
| 2002-03-01 | 145 | 145 | 145 | 145 | 7,000 | 725 |
| 2002-02-28 | 145 | 145 | 145 | 145 | 3,000 | 725 |
| 2002-02-27 | 141 | 144 | 140 | 140 | 7,000 | 700 |
| 2002-02-26 | 140 | 145 | 140 | 144 | 6,000 | 720 |
| 2002-02-25 | 139 | 141 | 139 | 140 | 6,000 | 700 |
| 2002-02-22 | 135 | 137 | 135 | 135 | 5,000 | 675 |
| 2002-02-21 | 135 | 135 | 135 | 135 | 8,000 | 675 |
| 2002-02-20 | 135 | 135 | 135 | 135 | 4,000 | 675 |
| 2002-02-19 | 135 | 135 | 130 | 134 | 16,000 | 670 |
| 2002-02-18 | 133 | 133 | 133 | 133 | 6,000 | 665 |
| 2002-02-15 | 134 | 134 | 128 | 128 | 8,000 | 640 |
| 2002-02-14 | 130 | 130 | 130 | 130 | 6,000 | 650 |
| 2002-02-13 | 130 | 130 | 130 | 130 | 4,000 | 650 |
| 2002-02-12 | 129 | 130 | 125 | 125 | 10,000 | 625 |
| 2002-02-08 | 130 | 130 | 125 | 125 | 7,000 | 625 |
| 2002-02-07 | 130 | 130 | 122 | 122 | 5,000 | 610 |
| 2002-02-06 | 125 | 125 | 125 | 125 | 1,000 | 625 |
| 2002-02-05 | 121 | 125 | 121 | 121 | 2,000 | 605 |
| 2002-02-04 | 120 | 120 | 120 | 120 | 1,000 | 600 |
| 2002-01-30 | 120 | 120 | 120 | 120 | 2,000 | 600 |
| 2002-01-29 | 110 | 115 | 110 | 115 | 7,000 | 575 |
| 2002-01-28 | 115 | 115 | 115 | 115 | 3,000 | 575 |
| 2002-01-25 | 120 | 120 | 110 | 115 | 21,000 | 575 |
| 2002-01-24 | 120 | 120 | 116 | 120 | 6,000 | 600 |
| 2002-01-23 | 120 | 120 | 116 | 120 | 6,000 | 600 |
| 2002-01-21 | 116 | 120 | 116 | 120 | 3,000 | 600 |
| 2002-01-17 | 120 | 120 | 120 | 120 | 3,000 | 600 |
| 2002-01-16 | 125 | 125 | 125 | 125 | 4,000 | 625 |
| 2002-01-11 | 125 | 130 | 125 | 130 | 4,000 | 650 |
| 2002-01-10 | 120 | 120 | 120 | 120 | 2,000 | 600 |
| 2002-01-09 | 126 | 126 | 120 | 120 | 26,000 | 600 |
| 2002-01-08 | 130 | 130 | 130 | 130 | 8,000 | 650 |
| 2002-01-07 | 126 | 129 | 126 | 129 | 5,000 | 645 |
分割・併合履歴 ： [2018-09-12]1株→0.2株