スーパーツール(5990)の株価時系列情報
スーパーツール(5990)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2003/12/29 | 220 | 220 | 220 | 220 | 1,000 |
| 2003/12/26 | 217 | 217 | 215 | 215 | 2,000 |
| 2003/12/25 | 219 | 219 | 215 | 215 | 7,000 |
| 2003/12/24 | 215 | 215 | 215 | 215 | 10,000 |
| 2003/12/22 | 215 | 215 | 215 | 215 | 2,000 |
| 2003/12/19 | 215 | 215 | 215 | 215 | 8,000 |
| 2003/12/18 | 210 | 214 | 210 | 214 | 3,000 |
| 2003/12/17 | 205 | 210 | 205 | 210 | 13,000 |
| 2003/12/16 | 209 | 209 | 205 | 205 | 3,000 |
| 2003/12/15 | 209 | 210 | 209 | 209 | 4,000 |
| 2003/12/12 | 209 | 209 | 209 | 209 | 4,000 |
| 2003/12/11 | 210 | 210 | 210 | 210 | 2,000 |
| 2003/12/10 | 210 | 210 | 210 | 210 | 2,000 |
| 2003/12/09 | 211 | 211 | 211 | 211 | 2,000 |
| 2003/12/08 | 211 | 211 | 211 | 211 | 7,000 |
| 2003/12/05 | 211 | 211 | 211 | 211 | 2,000 |
| 2003/12/04 | 211 | 211 | 211 | 211 | 2,000 |
| 2003/12/03 | 211 | 211 | 211 | 211 | 5,000 |
| 2003/12/02 | 211 | 211 | 211 | 211 | 3,000 |
| 2003/12/01 | 201 | 201 | 201 | 201 | 2,000 |
| 2003/11/27 | 190 | 190 | 180 | 180 | 6,000 |
| 2003/11/26 | 195 | 195 | 191 | 191 | 6,000 |
| 2003/11/25 | 195 | 195 | 195 | 195 | 3,000 |
| 2003/11/21 | 195 | 195 | 195 | 195 | 1,000 |
| 2003/11/20 | 196 | 196 | 195 | 195 | 3,000 |
| 2003/11/19 | 196 | 196 | 196 | 196 | 2,000 |
| 2003/11/18 | 196 | 196 | 196 | 196 | 2,000 |
| 2003/11/17 | 197 | 197 | 197 | 197 | 2,000 |
| 2003/11/13 | 195 | 195 | 195 | 195 | 1,000 |
| 2003/11/11 | 210 | 210 | 190 | 190 | 6,000 |
| 2003/11/10 | 210 | 210 | 210 | 210 | 2,000 |
| 2003/11/07 | 205 | 210 | 205 | 210 | 15,000 |
| 2003/11/06 | 202 | 205 | 202 | 205 | 19,000 |
| 2003/11/05 | 202 | 202 | 202 | 202 | 3,000 |
| 2003/11/04 | 202 | 202 | 202 | 202 | 1,000 |
| 2003/10/31 | 202 | 202 | 202 | 202 | 3,000 |
| 2003/10/30 | 202 | 202 | 202 | 202 | 6,000 |
| 2003/10/29 | 204 | 204 | 201 | 201 | 8,000 |
| 2003/10/28 | 204 | 204 | 204 | 204 | 5,000 |
| 2003/10/27 | 201 | 205 | 201 | 205 | 4,000 |
| 2003/10/24 | 190 | 195 | 190 | 195 | 11,000 |
| 2003/10/23 | 199 | 199 | 183 | 183 | 12,000 |
| 2003/10/22 | 200 | 200 | 200 | 200 | 8,000 |
| 2003/10/21 | 193 | 193 | 191 | 191 | 6,000 |
| 2003/10/20 | 187 | 190 | 187 | 190 | 8,000 |
| 2003/10/17 | 187 | 187 | 187 | 187 | 2,000 |
| 2003/10/16 | 181 | 181 | 181 | 181 | 2,000 |
| 2003/10/15 | 181 | 181 | 181 | 181 | 2,000 |
| 2003/10/14 | 185 | 185 | 180 | 180 | 5,000 |
| 2003/10/10 | 185 | 185 | 185 | 185 | 2,000 |
| 2003/10/09 | 185 | 185 | 185 | 185 | 4,000 |
| 2003/10/08 | 184 | 185 | 184 | 185 | 4,000 |
| 2003/10/06 | 185 | 189 | 184 | 184 | 11,000 |
| 2003/10/03 | 184 | 185 | 184 | 185 | 4,000 |
| 2003/10/02 | 185 | 185 | 185 | 185 | 3,000 |
| 2003/10/01 | 185 | 185 | 185 | 185 | 8,000 |
| 2003/09/30 | 185 | 185 | 185 | 185 | 3,000 |
| 2003/09/29 | 185 | 185 | 185 | 185 | 4,000 |
| 2003/09/26 | 193 | 193 | 185 | 185 | 4,000 |
| 2003/09/25 | 193 | 193 | 193 | 193 | 6,000 |
| 2003/09/24 | 193 | 193 | 193 | 193 | 3,000 |
| 2003/09/22 | 191 | 193 | 191 | 193 | 7,000 |
| 2003/09/19 | 191 | 191 | 191 | 191 | 7,000 |
| 2003/09/18 | 195 | 195 | 191 | 191 | 8,000 |
| 2003/09/17 | 195 | 195 | 193 | 195 | 4,000 |
| 2003/09/12 | 185 | 185 | 185 | 185 | 1,000 |
| 2003/09/11 | 184 | 185 | 184 | 185 | 12,000 |
| 2003/09/10 | 185 | 185 | 185 | 185 | 4,000 |
| 2003/09/09 | 180 | 185 | 180 | 180 | 7,000 |
| 2003/09/08 | 180 | 180 | 180 | 180 | 4,000 |
| 2003/09/05 | 173 | 180 | 173 | 180 | 7,000 |
| 2003/09/04 | 178 | 178 | 178 | 178 | 6,000 |
| 2003/09/03 | 178 | 178 | 178 | 178 | 3,000 |
| 2003/09/02 | 176 | 178 | 176 | 178 | 6,000 |
| 2003/09/01 | 165 | 180 | 165 | 180 | 14,000 |
| 2003/08/29 | 160 | 165 | 160 | 165 | 5,000 |
| 2003/08/28 | 160 | 161 | 160 | 160 | 3,000 |
| 2003/08/27 | 160 | 165 | 160 | 165 | 5,000 |
| 2003/08/26 | 165 | 165 | 160 | 160 | 29,000 |
| 2003/08/25 | 163 | 165 | 160 | 160 | 6,000 |
| 2003/08/22 | 157 | 160 | 157 | 160 | 2,000 |
| 2003/08/21 | 165 | 165 | 160 | 160 | 6,000 |
| 2003/08/20 | 161 | 161 | 160 | 160 | 11,000 |
| 2003/08/19 | 160 | 161 | 155 | 160 | 8,000 |
| 2003/08/18 | 160 | 160 | 160 | 160 | 1,000 |
| 2003/08/15 | 150 | 160 | 150 | 160 | 3,000 |
| 2003/08/13 | 155 | 155 | 155 | 155 | 1,000 |
| 2003/08/12 | 160 | 165 | 155 | 160 | 10,000 |
| 2003/08/11 | 165 | 165 | 160 | 165 | 8,000 |
| 2003/08/08 | 165 | 165 | 160 | 160 | 2,000 |
| 2003/08/04 | 160 | 160 | 160 | 160 | 1,000 |
| 2003/08/01 | 155 | 160 | 155 | 159 | 7,000 |
| 2003/07/31 | 159 | 160 | 155 | 159 | 7,000 |
| 2003/07/30 | 160 | 160 | 159 | 160 | 3,000 |
| 2003/07/29 | 162 | 162 | 160 | 160 | 5,000 |
| 2003/07/28 | 160 | 162 | 160 | 162 | 15,000 |
| 2003/07/25 | 155 | 159 | 155 | 159 | 6,000 |
| 2003/07/24 | 156 | 160 | 145 | 150 | 13,000 |
| 2003/07/23 | 160 | 160 | 160 | 160 | 1,000 |
| 2003/07/22 | 156 | 156 | 156 | 156 | 6,000 |
| 2003/07/18 | 155 | 156 | 155 | 156 | 17,000 |
| 2003/07/17 | 156 | 157 | 156 | 156 | 6,000 |
| 2003/07/16 | 165 | 165 | 158 | 160 | 7,000 |
| 2003/07/15 | 160 | 160 | 156 | 160 | 5,000 |
| 2003/07/14 | 155 | 155 | 155 | 155 | 1,000 |
| 2003/07/09 | 160 | 160 | 160 | 160 | 1,000 |
| 2003/07/08 | 160 | 168 | 160 | 168 | 16,000 |
| 2003/07/07 | 155 | 165 | 155 | 160 | 4,000 |
| 2003/07/04 | 165 | 165 | 155 | 160 | 4,000 |
| 2003/07/03 | 165 | 165 | 165 | 165 | 1,000 |
| 2003/07/02 | 155 | 165 | 155 | 160 | 7,000 |
| 2003/07/01 | 153 | 155 | 152 | 155 | 16,000 |
| 2003/06/30 | 150 | 156 | 150 | 155 | 23,000 |
| 2003/06/27 | 155 | 155 | 150 | 150 | 12,000 |
| 2003/06/26 | 150 | 150 | 150 | 150 | 1,000 |
| 2003/06/25 | 155 | 155 | 150 | 150 | 3,000 |
| 2003/06/24 | 155 | 155 | 150 | 150 | 5,000 |
| 2003/06/23 | 159 | 159 | 145 | 145 | 19,000 |
| 2003/06/20 | 160 | 160 | 150 | 150 | 7,000 |
| 2003/06/19 | 160 | 160 | 155 | 155 | 16,000 |
| 2003/06/18 | 150 | 155 | 150 | 155 | 14,000 |
| 2003/06/17 | 151 | 155 | 150 | 151 | 29,000 |
| 2003/06/16 | 145 | 150 | 145 | 150 | 9,000 |
| 2003/06/13 | 145 | 145 | 130 | 135 | 11,000 |
| 2003/06/12 | 140 | 140 | 140 | 140 | 1,000 |
| 2003/06/11 | 135 | 140 | 135 | 135 | 8,000 |
| 2003/06/10 | 150 | 150 | 140 | 140 | 5,000 |
| 2003/06/09 | 145 | 150 | 145 | 145 | 5,000 |
| 2003/06/06 | 150 | 150 | 145 | 145 | 3,000 |
| 2003/06/05 | 140 | 140 | 140 | 140 | 6,000 |
| 2003/06/04 | 138 | 138 | 138 | 138 | 2,000 |
| 2003/06/02 | 140 | 140 | 140 | 140 | 10,000 |
| 2003/05/28 | 140 | 145 | 140 | 145 | 2,000 |
| 2003/05/27 | 147 | 147 | 145 | 145 | 2,000 |
| 2003/05/26 | 147 | 147 | 147 | 147 | 1,000 |
| 2003/05/23 | 147 | 147 | 145 | 147 | 4,000 |
| 2003/05/22 | 140 | 145 | 135 | 140 | 5,000 |
| 2003/05/20 | 150 | 150 | 145 | 145 | 5,000 |
| 2003/05/19 | 145 | 145 | 145 | 145 | 1,000 |
| 2003/05/16 | 146 | 150 | 145 | 145 | 6,000 |
| 2003/05/15 | 154 | 154 | 150 | 150 | 2,000 |
| 2003/05/14 | 155 | 155 | 155 | 155 | 1,000 |
| 2003/05/13 | 140 | 155 | 135 | 147 | 10,000 |
| 2003/05/12 | 120 | 121 | 120 | 120 | 8,000 |
| 2003/05/09 | 120 | 120 | 120 | 120 | 1,000 |
| 2003/05/02 | 125 | 125 | 120 | 125 | 2,000 |
| 2003/04/30 | 120 | 125 | 120 | 125 | 2,000 |
| 2003/04/28 | 125 | 125 | 125 | 125 | 2,000 |
| 2003/04/25 | 130 | 130 | 130 | 130 | 4,000 |
| 2003/04/15 | 130 | 130 | 130 | 130 | 6,000 |
| 2003/04/14 | 130 | 130 | 130 | 130 | 5,000 |
| 2003/04/11 | 130 | 130 | 130 | 130 | 4,000 |
| 2003/04/10 | 130 | 130 | 130 | 130 | 4,000 |
| 2003/04/09 | 130 | 130 | 130 | 130 | 4,000 |
| 2003/04/07 | 130 | 130 | 125 | 130 | 4,000 |
| 2003/04/04 | 130 | 135 | 125 | 125 | 6,000 |
| 2003/04/03 | 130 | 130 | 130 | 130 | 2,000 |
| 2003/04/02 | 135 | 135 | 130 | 130 | 6,000 |
| 2003/04/01 | 130 | 130 | 130 | 130 | 4,000 |
| 2003/03/31 | 125 | 125 | 125 | 125 | 2,000 |
| 2003/03/28 | 130 | 134 | 130 | 130 | 4,000 |
| 2003/03/27 | 130 | 134 | 130 | 130 | 8,000 |
| 2003/03/26 | 130 | 130 | 130 | 130 | 1,000 |
| 2003/03/25 | 130 | 136 | 130 | 130 | 3,000 |
| 2003/03/24 | 125 | 125 | 125 | 125 | 2,000 |
| 2003/03/20 | 119 | 119 | 119 | 119 | 2,000 |
| 2003/03/19 | 125 | 125 | 111 | 119 | 7,000 |
| 2003/03/18 | 120 | 120 | 120 | 120 | 1,000 |
| 2003/03/17 | 120 | 120 | 120 | 120 | 2,000 |
| 2003/03/12 | 115 | 115 | 115 | 115 | 1,000 |
| 2003/03/11 | 125 | 125 | 110 | 110 | 7,000 |
| 2003/03/10 | 125 | 125 | 125 | 125 | 2,000 |
| 2003/03/07 | 135 | 135 | 130 | 130 | 3,000 |
| 2003/03/06 | 125 | 125 | 125 | 125 | 1,000 |
| 2003/03/05 | 125 | 125 | 125 | 125 | 2,000 |
| 2003/03/04 | 125 | 125 | 125 | 125 | 1,000 |
| 2003/03/03 | 135 | 145 | 125 | 125 | 12,000 |
| 2003/02/28 | 135 | 145 | 135 | 135 | 4,000 |
| 2003/02/26 | 135 | 135 | 135 | 135 | 6,000 |
| 2003/02/25 | 135 | 135 | 135 | 135 | 2,000 |
| 2003/02/24 | 135 | 135 | 130 | 130 | 7,000 |
| 2003/02/21 | 135 | 135 | 135 | 135 | 3,000 |
| 2003/02/20 | 135 | 135 | 130 | 130 | 2,000 |
| 2003/02/19 | 135 | 135 | 135 | 135 | 7,000 |
| 2003/02/17 | 135 | 135 | 135 | 135 | 5,000 |
| 2003/02/14 | 135 | 135 | 135 | 135 | 3,000 |
| 2003/02/13 | 130 | 130 | 120 | 120 | 2,000 |
| 2003/02/12 | 135 | 135 | 135 | 135 | 4,000 |
| 2003/02/10 | 130 | 135 | 130 | 135 | 7,000 |
| 2003/02/07 | 130 | 130 | 130 | 130 | 2,000 |
| 2003/02/06 | 125 | 125 | 125 | 125 | 5,000 |
| 2003/02/05 | 130 | 135 | 130 | 130 | 6,000 |
| 2003/02/04 | 130 | 130 | 130 | 130 | 1,000 |
| 2003/02/03 | 130 | 130 | 130 | 130 | 6,000 |
| 2003/01/31 | 135 | 135 | 130 | 130 | 4,000 |
| 2003/01/30 | 130 | 135 | 130 | 130 | 4,000 |
| 2003/01/29 | 130 | 135 | 130 | 130 | 4,000 |
| 2003/01/28 | 130 | 130 | 130 | 130 | 5,000 |
| 2003/01/27 | 130 | 130 | 125 | 130 | 4,000 |
| 2003/01/24 | 130 | 130 | 125 | 125 | 12,000 |
| 2003/01/23 | 130 | 130 | 125 | 130 | 4,000 |
| 2003/01/22 | 130 | 130 | 130 | 130 | 6,000 |
| 2003/01/21 | 125 | 125 | 125 | 125 | 4,000 |
| 2003/01/20 | 130 | 130 | 120 | 125 | 7,000 |
| 2003/01/17 | 130 | 130 | 130 | 130 | 5,000 |
| 2003/01/16 | 125 | 125 | 125 | 125 | 4,000 |
| 2003/01/14 | 125 | 125 | 125 | 125 | 2,000 |
| 2003/01/10 | 122 | 122 | 120 | 120 | 3,000 |
| 2003/01/09 | 130 | 130 | 130 | 130 | 2,000 |
| 2003/01/08 | 135 | 140 | 135 | 140 | 4,000 |
| 2003/01/07 | 135 | 135 | 135 | 135 | 4,000 |
| 2003/01/06 | 128 | 128 | 128 | 128 | 2,000 |