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 |
|---|---|---|---|---|---|
| 2009/12/29 | 196 | 196 | 196 | 196 | 1,000 |
| 2009/12/25 | 195 | 195 | 195 | 195 | 2,000 |
| 2009/12/24 | 191 | 195 | 186 | 195 | 58,000 |
| 2009/12/21 | 187 | 187 | 185 | 186 | 24,000 |
| 2009/12/18 | 186 | 188 | 186 | 188 | 13,000 |
| 2009/12/16 | 186 | 186 | 186 | 186 | 5,000 |
| 2009/12/14 | 195 | 195 | 195 | 195 | 1,000 |
| 2009/12/09 | 191 | 191 | 191 | 191 | 1,000 |
| 2009/12/08 | 186 | 186 | 186 | 186 | 1,000 |
| 2009/12/04 | 185 | 188 | 185 | 186 | 60,000 |
| 2009/12/03 | 185 | 185 | 185 | 185 | 10,000 |
| 2009/12/01 | 185 | 185 | 185 | 185 | 1,000 |
| 2009/11/30 | 185 | 185 | 185 | 185 | 2,000 |
| 2009/11/27 | 186 | 186 | 185 | 185 | 6,000 |
| 2009/11/24 | 188 | 188 | 185 | 185 | 3,000 |
| 2009/11/18 | 192 | 192 | 188 | 188 | 2,000 |
| 2009/11/17 | 198 | 198 | 195 | 195 | 8,000 |
| 2009/11/16 | 198 | 198 | 198 | 198 | 1,000 |
| 2009/11/13 | 196 | 196 | 196 | 196 | 1,000 |
| 2009/11/12 | 200 | 200 | 200 | 200 | 2,000 |
| 2009/11/11 | 200 | 200 | 200 | 200 | 1,000 |
| 2009/11/10 | 196 | 196 | 196 | 196 | 1,000 |
| 2009/11/05 | 197 | 197 | 196 | 197 | 5,000 |
| 2009/11/04 | 197 | 197 | 197 | 197 | 1,000 |
| 2009/11/02 | 197 | 197 | 197 | 197 | 11,000 |
| 2009/10/29 | 199 | 200 | 199 | 200 | 2,000 |
| 2009/10/28 | 201 | 201 | 199 | 200 | 4,000 |
| 2009/10/27 | 202 | 202 | 202 | 202 | 1,000 |
| 2009/10/26 | 200 | 205 | 200 | 204 | 12,000 |
| 2009/10/23 | 200 | 200 | 200 | 200 | 2,000 |
| 2009/10/22 | 200 | 201 | 200 | 200 | 14,000 |
| 2009/10/21 | 200 | 204 | 200 | 204 | 6,000 |
| 2009/10/20 | 202 | 202 | 201 | 201 | 2,000 |
| 2009/10/19 | 199 | 199 | 199 | 199 | 2,000 |
| 2009/10/16 | 212 | 212 | 200 | 200 | 14,000 |
| 2009/10/15 | 218 | 218 | 212 | 212 | 2,000 |
| 2009/10/08 | 218 | 218 | 218 | 218 | 1,000 |
| 2009/10/07 | 220 | 220 | 220 | 220 | 1,000 |
| 2009/09/29 | 230 | 230 | 230 | 230 | 1,000 |
| 2009/09/25 | 236 | 236 | 236 | 236 | 1,000 |
| 2009/09/16 | 237 | 237 | 237 | 237 | 1,000 |
| 2009/09/15 | 229 | 229 | 229 | 229 | 1,000 |
| 2009/09/14 | 230 | 230 | 229 | 229 | 3,000 |
| 2009/09/10 | 223 | 231 | 223 | 231 | 2,000 |
| 2009/09/09 | 232 | 232 | 232 | 232 | 1,000 |
| 2009/09/08 | 232 | 232 | 232 | 232 | 2,000 |
| 2009/09/07 | 234 | 234 | 234 | 234 | 1,000 |
| 2009/09/03 | 230 | 232 | 230 | 232 | 3,000 |
| 2009/09/02 | 231 | 232 | 231 | 232 | 5,000 |
| 2009/09/01 | 230 | 230 | 230 | 230 | 1,000 |
| 2009/08/31 | 230 | 232 | 230 | 230 | 4,000 |
| 2009/08/28 | 227 | 232 | 227 | 232 | 2,000 |
| 2009/08/27 | 225 | 225 | 225 | 225 | 1,000 |
| 2009/08/25 | 227 | 227 | 225 | 225 | 6,000 |
| 2009/08/24 | 225 | 225 | 224 | 225 | 3,000 |
| 2009/08/18 | 225 | 229 | 220 | 229 | 4,000 |
| 2009/08/17 | 225 | 225 | 225 | 225 | 1,000 |
| 2009/08/14 | 220 | 220 | 220 | 220 | 1,000 |
| 2009/08/13 | 219 | 220 | 219 | 220 | 3,000 |
| 2009/08/12 | 219 | 219 | 219 | 219 | 1,000 |
| 2009/08/10 | 221 | 221 | 221 | 221 | 1,000 |
| 2009/08/06 | 216 | 216 | 216 | 216 | 2,000 |
| 2009/08/05 | 212 | 212 | 212 | 212 | 6,000 |
| 2009/08/04 | 217 | 222 | 212 | 212 | 6,000 |
| 2009/08/03 | 213 | 213 | 213 | 213 | 1,000 |
| 2009/07/31 | 225 | 225 | 215 | 218 | 13,000 |
| 2009/07/30 | 224 | 224 | 224 | 224 | 1,000 |
| 2009/07/29 | 223 | 223 | 223 | 223 | 2,000 |
| 2009/07/28 | 227 | 227 | 227 | 227 | 1,000 |
| 2009/07/27 | 222 | 232 | 222 | 232 | 3,000 |
| 2009/07/24 | 220 | 220 | 217 | 217 | 6,000 |
| 2009/07/22 | 219 | 219 | 219 | 219 | 1,000 |
| 2009/07/21 | 217 | 217 | 217 | 217 | 1,000 |
| 2009/07/17 | 211 | 211 | 211 | 211 | 1,000 |
| 2009/07/16 | 220 | 220 | 215 | 215 | 4,000 |
| 2009/07/15 | 225 | 225 | 225 | 225 | 1,000 |
| 2009/07/13 | 226 | 226 | 225 | 225 | 3,000 |
| 2009/07/10 | 231 | 231 | 231 | 231 | 1,000 |
| 2009/07/09 | 230 | 231 | 230 | 231 | 4,000 |
| 2009/07/08 | 239 | 239 | 235 | 235 | 5,000 |
| 2009/07/07 | 242 | 242 | 242 | 242 | 3,000 |
| 2009/07/06 | 241 | 241 | 241 | 241 | 1,000 |
| 2009/07/03 | 242 | 243 | 241 | 241 | 9,000 |
| 2009/07/02 | 241 | 243 | 240 | 242 | 6,000 |
| 2009/07/01 | 240 | 240 | 240 | 240 | 1,000 |
| 2009/06/30 | 237 | 239 | 237 | 239 | 2,000 |
| 2009/06/29 | 235 | 236 | 235 | 235 | 9,000 |
| 2009/06/26 | 236 | 236 | 234 | 234 | 6,000 |
| 2009/06/25 | 234 | 234 | 234 | 234 | 2,000 |
| 2009/06/24 | 234 | 234 | 234 | 234 | 1,000 |
| 2009/06/23 | 239 | 239 | 231 | 231 | 2,000 |
| 2009/06/19 | 239 | 239 | 239 | 239 | 1,000 |
| 2009/06/18 | 225 | 225 | 225 | 225 | 2,000 |
| 2009/06/17 | 225 | 225 | 225 | 225 | 1,000 |
| 2009/06/16 | 240 | 240 | 220 | 221 | 6,000 |
| 2009/06/15 | 240 | 244 | 240 | 240 | 3,000 |
| 2009/06/12 | 228 | 235 | 228 | 235 | 2,000 |
| 2009/06/11 | 228 | 228 | 228 | 228 | 1,000 |
| 2009/06/09 | 221 | 221 | 220 | 220 | 3,000 |
| 2009/06/08 | 232 | 232 | 232 | 232 | 5,000 |
| 2009/06/04 | 226 | 228 | 226 | 227 | 7,000 |
| 2009/06/03 | 223 | 227 | 223 | 227 | 4,000 |
| 2009/06/02 | 218 | 226 | 216 | 226 | 13,000 |
| 2009/06/01 | 206 | 215 | 205 | 207 | 9,000 |
| 2009/05/29 | 200 | 203 | 200 | 203 | 3,000 |
| 2009/05/28 | 201 | 202 | 201 | 202 | 3,000 |
| 2009/05/27 | 201 | 201 | 201 | 201 | 1,000 |
| 2009/05/26 | 201 | 203 | 200 | 200 | 6,000 |
| 2009/05/25 | 200 | 201 | 200 | 201 | 5,000 |
| 2009/05/21 | 200 | 200 | 200 | 200 | 2,000 |
| 2009/05/19 | 197 | 197 | 197 | 197 | 1,000 |
| 2009/05/18 | 197 | 197 | 197 | 197 | 1,000 |
| 2009/05/15 | 198 | 201 | 198 | 201 | 6,000 |
| 2009/05/14 | 196 | 196 | 196 | 196 | 1,000 |
| 2009/05/13 | 195 | 195 | 193 | 193 | 6,000 |
| 2009/05/12 | 195 | 195 | 195 | 195 | 1,000 |
| 2009/05/11 | 196 | 197 | 196 | 197 | 2,000 |
| 2009/05/08 | 194 | 194 | 194 | 194 | 1,000 |
| 2009/05/07 | 201 | 201 | 193 | 193 | 9,000 |
| 2009/05/01 | 190 | 190 | 190 | 190 | 1,000 |
| 2009/04/30 | 192 | 192 | 190 | 190 | 6,000 |
| 2009/04/27 | 198 | 205 | 198 | 205 | 7,000 |
| 2009/04/24 | 192 | 200 | 192 | 196 | 12,000 |
| 2009/04/22 | 180 | 180 | 180 | 180 | 1,000 |
| 2009/04/21 | 179 | 179 | 179 | 179 | 3,000 |
| 2009/04/20 | 187 | 187 | 185 | 185 | 4,000 |
| 2009/04/17 | 185 | 186 | 185 | 186 | 3,000 |
| 2009/04/16 | 181 | 181 | 181 | 181 | 1,000 |
| 2009/04/15 | 181 | 181 | 178 | 178 | 3,000 |
| 2009/04/14 | 184 | 188 | 181 | 181 | 5,000 |
| 2009/04/13 | 179 | 183 | 179 | 179 | 11,000 |
| 2009/04/10 | 182 | 182 | 176 | 176 | 3,000 |
| 2009/04/09 | 181 | 181 | 181 | 181 | 1,000 |
| 2009/04/07 | 180 | 180 | 180 | 180 | 2,000 |
| 2009/04/06 | 180 | 180 | 180 | 180 | 4,000 |
| 2009/04/03 | 180 | 180 | 180 | 180 | 2,000 |
| 2009/04/02 | 180 | 180 | 180 | 180 | 15,000 |
| 2009/04/01 | 184 | 184 | 184 | 184 | 1,000 |
| 2009/03/31 | 184 | 184 | 184 | 184 | 2,000 |
| 2009/03/30 | 188 | 188 | 178 | 178 | 5,000 |
| 2009/03/27 | 188 | 188 | 188 | 188 | 3,000 |
| 2009/03/26 | 181 | 181 | 180 | 180 | 4,000 |
| 2009/03/25 | 188 | 188 | 180 | 180 | 9,000 |
| 2009/03/24 | 189 | 189 | 179 | 188 | 6,000 |
| 2009/03/23 | 190 | 190 | 190 | 190 | 3,000 |
| 2009/03/19 | 190 | 195 | 190 | 195 | 3,000 |
| 2009/03/12 | 206 | 206 | 206 | 206 | 1,000 |
| 2009/03/11 | 196 | 196 | 196 | 196 | 1,000 |
| 2009/03/10 | 191 | 196 | 191 | 196 | 3,000 |
| 2009/03/09 | 195 | 195 | 195 | 195 | 8,000 |
| 2009/03/06 | 220 | 220 | 220 | 220 | 1,000 |
| 2009/03/05 | 220 | 220 | 220 | 220 | 1,000 |
| 2009/03/04 | 249 | 249 | 211 | 211 | 9,000 |
| 2009/02/27 | 251 | 251 | 251 | 251 | 1,000 |
| 2009/02/25 | 247 | 247 | 246 | 246 | 2,000 |
| 2009/02/24 | 236 | 236 | 236 | 236 | 1,000 |
| 2009/02/23 | 240 | 240 | 240 | 240 | 1,000 |
| 2009/02/17 | 266 | 266 | 266 | 266 | 1,000 |
| 2009/02/16 | 271 | 271 | 271 | 271 | 1,000 |
| 2009/02/13 | 271 | 271 | 271 | 271 | 2,000 |
| 2009/02/12 | 271 | 271 | 271 | 271 | 2,000 |
| 2009/02/10 | 271 | 271 | 271 | 271 | 1,000 |
| 2009/02/09 | 271 | 271 | 271 | 271 | 1,000 |
| 2009/02/06 | 271 | 271 | 271 | 271 | 1,000 |
| 2009/02/05 | 271 | 271 | 271 | 271 | 1,000 |
| 2009/02/04 | 266 | 266 | 266 | 266 | 2,000 |
| 2009/02/03 | 266 | 266 | 266 | 266 | 1,000 |
| 2009/02/02 | 266 | 266 | 266 | 266 | 1,000 |
| 2009/01/30 | 272 | 272 | 266 | 266 | 2,000 |
| 2009/01/29 | 272 | 272 | 272 | 272 | 4,000 |
| 2009/01/28 | 270 | 270 | 270 | 270 | 5,000 |
| 2009/01/22 | 270 | 270 | 270 | 270 | 4,000 |
| 2009/01/21 | 270 | 270 | 270 | 270 | 2,000 |
| 2009/01/19 | 266 | 266 | 266 | 266 | 2,000 |
| 2009/01/13 | 265 | 265 | 265 | 265 | 2,000 |
| 2009/01/09 | 271 | 280 | 271 | 280 | 3,000 |
| 2009/01/06 | 270 | 270 | 270 | 270 | 6,000 |
| 2009/01/05 | 280 | 280 | 280 | 280 | 1,000 |