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 |
|---|---|---|---|---|---|
| 2010/12/30 | 243 | 243 | 240 | 240 | 4,000 |
| 2010/12/29 | 243 | 243 | 243 | 243 | 3,000 |
| 2010/12/28 | 243 | 245 | 243 | 243 | 3,000 |
| 2010/12/27 | 238 | 250 | 238 | 243 | 10,000 |
| 2010/12/24 | 238 | 238 | 238 | 238 | 4,000 |
| 2010/12/22 | 236 | 242 | 236 | 238 | 13,000 |
| 2010/12/21 | 238 | 238 | 231 | 235 | 21,000 |
| 2010/12/20 | 244 | 246 | 242 | 242 | 11,000 |
| 2010/12/17 | 245 | 246 | 245 | 246 | 3,000 |
| 2010/12/16 | 243 | 243 | 243 | 243 | 2,000 |
| 2010/12/15 | 247 | 247 | 241 | 243 | 18,000 |
| 2010/12/14 | 242 | 243 | 241 | 241 | 17,000 |
| 2010/12/13 | 240 | 249 | 240 | 247 | 12,000 |
| 2010/12/10 | 237 | 239 | 237 | 239 | 9,000 |
| 2010/12/09 | 0 | 0 | 0 | 226 | 0 |
| 2010/12/08 | 238 | 238 | 226 | 226 | 4,000 |
| 2010/12/07 | 238 | 238 | 238 | 238 | 1,000 |
| 2010/12/06 | 237 | 238 | 237 | 238 | 2,000 |
| 2010/12/03 | 235 | 235 | 235 | 235 | 6,000 |
| 2010/12/02 | 0 | 0 | 0 | 228 | 0 |
| 2010/12/01 | 0 | 0 | 0 | 228 | 0 |
| 2010/11/30 | 230 | 230 | 227 | 228 | 4,000 |
| 2010/11/29 | 0 | 0 | 0 | 228 | 0 |
| 2010/11/26 | 231 | 231 | 228 | 228 | 3,000 |
| 2010/11/25 | 234 | 234 | 233 | 233 | 2,000 |
| 2010/11/24 | 233 | 233 | 233 | 233 | 1,000 |
| 2010/11/22 | 226 | 226 | 226 | 226 | 3,000 |
| 2010/11/19 | 226 | 226 | 226 | 226 | 14,000 |
| 2010/11/18 | 0 | 0 | 0 | 226 | 0 |
| 2010/11/17 | 219 | 234 | 218 | 226 | 7,000 |
| 2010/11/16 | 220 | 220 | 219 | 219 | 2,000 |
| 2010/11/15 | 0 | 0 | 0 | 219 | 0 |
| 2010/11/12 | 0 | 0 | 0 | 219 | 0 |
| 2010/11/11 | 0 | 0 | 0 | 219 | 0 |
| 2010/11/10 | 219 | 219 | 219 | 219 | 1,000 |
| 2010/11/09 | 0 | 0 | 0 | 229 | 0 |
| 2010/11/08 | 229 | 229 | 229 | 229 | 5,000 |
| 2010/11/05 | 230 | 230 | 230 | 230 | 10,000 |
| 2010/11/04 | 224 | 224 | 224 | 224 | 1,000 |
| 2010/11/02 | 223 | 223 | 223 | 223 | 3,000 |
| 2010/11/01 | 0 | 0 | 0 | 217 | 0 |
| 2010/10/29 | 215 | 217 | 215 | 217 | 5,000 |
| 2010/10/28 | 0 | 0 | 0 | 215 | 0 |
| 2010/10/27 | 0 | 0 | 0 | 215 | 0 |
| 2010/10/26 | 215 | 215 | 215 | 215 | 1,000 |
| 2010/10/25 | 225 | 225 | 225 | 225 | 1,000 |
| 2010/10/22 | 0 | 0 | 0 | 220 | 0 |
| 2010/10/21 | 220 | 220 | 220 | 220 | 1,000 |
| 2010/10/20 | 221 | 221 | 220 | 220 | 3,000 |
| 2010/10/19 | 224 | 228 | 224 | 224 | 4,000 |
| 2010/10/18 | 220 | 220 | 220 | 220 | 1,000 |
| 2010/10/15 | 221 | 221 | 221 | 221 | 2,000 |
| 2010/10/14 | 0 | 0 | 0 | 221 | 0 |
| 2010/10/13 | 221 | 221 | 221 | 221 | 2,000 |
| 2010/10/12 | 0 | 0 | 0 | 220 | 0 |
| 2010/10/08 | 220 | 220 | 220 | 220 | 1,000 |
| 2010/10/07 | 216 | 217 | 216 | 216 | 6,000 |
| 2010/10/06 | 0 | 0 | 0 | 217 | 0 |
| 2010/10/05 | 0 | 0 | 0 | 217 | 0 |
| 2010/10/04 | 217 | 217 | 217 | 217 | 2,000 |
| 2010/10/01 | 215 | 217 | 215 | 217 | 3,000 |
| 2010/09/30 | 0 | 0 | 0 | 220 | 0 |
| 2010/09/29 | 0 | 0 | 0 | 220 | 0 |
| 2010/09/28 | 0 | 0 | 0 | 220 | 0 |
| 2010/09/27 | 220 | 220 | 220 | 220 | 2,000 |
| 2010/09/24 | 224 | 224 | 224 | 224 | 1,000 |
| 2010/09/22 | 224 | 224 | 224 | 224 | 1,000 |
| 2010/09/21 | 0 | 0 | 0 | 219 | 0 |
| 2010/09/17 | 0 | 0 | 0 | 219 | 0 |
| 2010/09/16 | 219 | 219 | 219 | 219 | 2,000 |
| 2010/09/15 | 218 | 220 | 218 | 220 | 7,000 |
| 2010/09/14 | 0 | 0 | 0 | 217 | 0 |
| 2010/09/13 | 217 | 217 | 217 | 217 | 2,000 |
| 2010/09/10 | 0 | 0 | 0 | 220 | 0 |
| 2010/09/09 | 224 | 224 | 220 | 220 | 2,000 |
| 2010/09/08 | 0 | 0 | 0 | 215 | 0 |
| 2010/09/07 | 0 | 0 | 0 | 215 | 0 |
| 2010/09/06 | 0 | 0 | 0 | 215 | 0 |
| 2010/09/03 | 0 | 0 | 0 | 215 | 0 |
| 2010/09/02 | 217 | 217 | 215 | 215 | 3,000 |
| 2010/09/01 | 0 | 0 | 0 | 216 | 0 |
| 2010/08/31 | 0 | 0 | 0 | 216 | 0 |
| 2010/08/30 | 217 | 217 | 216 | 216 | 2,000 |
| 2010/08/27 | 215 | 215 | 215 | 215 | 1,000 |
| 2010/08/26 | 217 | 217 | 212 | 212 | 2,000 |
| 2010/08/25 | 213 | 213 | 212 | 212 | 2,000 |
| 2010/08/24 | 0 | 0 | 0 | 218 | 0 |
| 2010/08/23 | 0 | 0 | 0 | 218 | 0 |
| 2010/08/20 | 0 | 0 | 0 | 218 | 0 |
| 2010/08/19 | 218 | 218 | 218 | 218 | 1,000 |
| 2010/08/18 | 217 | 217 | 212 | 212 | 4,000 |
| 2010/08/17 | 0 | 0 | 0 | 217 | 0 |
| 2010/08/16 | 218 | 218 | 217 | 217 | 5,000 |
| 2010/08/13 | 219 | 219 | 219 | 219 | 1,000 |
| 2010/08/12 | 222 | 222 | 220 | 220 | 3,000 |
| 2010/08/11 | 223 | 223 | 222 | 222 | 3,000 |
| 2010/08/10 | 224 | 224 | 224 | 224 | 5,000 |
| 2010/08/09 | 0 | 0 | 0 | 230 | 0 |
| 2010/08/06 | 230 | 230 | 230 | 230 | 1,000 |
| 2010/08/05 | 224 | 226 | 224 | 226 | 2,000 |
| 2010/08/04 | 225 | 225 | 225 | 225 | 5,000 |
| 2010/08/03 | 230 | 230 | 230 | 230 | 2,000 |
| 2010/08/02 | 230 | 230 | 230 | 230 | 1,000 |
| 2010/07/30 | 235 | 235 | 221 | 224 | 24,000 |
| 2010/07/29 | 235 | 235 | 235 | 235 | 1,000 |
| 2010/07/28 | 230 | 231 | 230 | 230 | 6,000 |
| 2010/07/27 | 230 | 230 | 230 | 230 | 10,000 |
| 2010/07/26 | 0 | 0 | 0 | 230 | 0 |
| 2010/07/23 | 230 | 230 | 229 | 230 | 5,000 |
| 2010/07/22 | 226 | 226 | 223 | 223 | 4,000 |
| 2010/07/21 | 0 | 0 | 0 | 226 | 0 |
| 2010/07/20 | 226 | 226 | 226 | 226 | 1,000 |
| 2010/07/16 | 225 | 225 | 225 | 225 | 2,000 |
| 2010/07/15 | 228 | 230 | 225 | 230 | 6,000 |
| 2010/07/14 | 230 | 230 | 230 | 230 | 2,000 |
| 2010/07/13 | 0 | 0 | 0 | 230 | 0 |
| 2010/07/12 | 0 | 0 | 0 | 230 | 0 |
| 2010/07/09 | 230 | 230 | 230 | 230 | 2,000 |
| 2010/07/08 | 0 | 0 | 0 | 231 | 0 |
| 2010/07/07 | 0 | 0 | 0 | 231 | 0 |
| 2010/07/06 | 0 | 0 | 0 | 231 | 0 |
| 2010/07/05 | 0 | 0 | 0 | 231 | 0 |
| 2010/07/02 | 234 | 234 | 231 | 231 | 3,000 |
| 2010/07/01 | 230 | 230 | 230 | 230 | 1,000 |
| 2010/06/30 | 235 | 235 | 234 | 234 | 3,000 |
| 2010/06/29 | 0 | 0 | 0 | 240 | 0 |
| 2010/06/28 | 241 | 241 | 240 | 240 | 4,000 |
| 2010/06/25 | 234 | 234 | 234 | 234 | 1,000 |
| 2010/06/24 | 234 | 234 | 232 | 234 | 3,000 |
| 2010/06/23 | 0 | 0 | 0 | 237 | 0 |
| 2010/06/22 | 234 | 237 | 234 | 237 | 3,000 |
| 2010/06/21 | 225 | 234 | 225 | 234 | 3,000 |
| 2010/06/18 | 230 | 230 | 230 | 230 | 2,000 |
| 2010/06/17 | 230 | 230 | 230 | 230 | 5,000 |
| 2010/06/16 | 230 | 230 | 230 | 230 | 10,000 |
| 2010/06/15 | 223 | 229 | 223 | 224 | 7,000 |
| 2010/06/14 | 230 | 230 | 227 | 227 | 10,000 |
| 2010/06/11 | 219 | 220 | 219 | 219 | 4,000 |
| 2010/06/10 | 0 | 0 | 0 | 219 | 0 |
| 2010/06/09 | 0 | 0 | 0 | 219 | 0 |
| 2010/06/08 | 203 | 219 | 203 | 219 | 3,000 |
| 2010/06/07 | 220 | 220 | 208 | 208 | 5,000 |
| 2010/06/04 | 226 | 226 | 226 | 226 | 2,000 |
| 2010/06/03 | 214 | 229 | 214 | 229 | 2,000 |
| 2010/06/02 | 0 | 0 | 0 | 215 | 0 |
| 2010/06/01 | 0 | 0 | 0 | 215 | 0 |
| 2010/05/31 | 0 | 0 | 0 | 215 | 0 |
| 2010/05/28 | 214 | 215 | 214 | 215 | 2,000 |
| 2010/05/27 | 213 | 213 | 213 | 213 | 3,000 |
| 2010/05/26 | 213 | 213 | 213 | 213 | 1,000 |
| 2010/05/25 | 216 | 216 | 214 | 214 | 2,000 |
| 2010/05/24 | 0 | 0 | 0 | 216 | 0 |
| 2010/05/21 | 217 | 217 | 216 | 216 | 5,000 |
| 2010/05/20 | 219 | 220 | 219 | 219 | 7,000 |
| 2010/05/19 | 222 | 222 | 222 | 222 | 3,000 |
| 2010/05/18 | 222 | 222 | 222 | 222 | 1,000 |
| 2010/05/17 | 0 | 0 | 0 | 227 | 0 |
| 2010/05/14 | 0 | 0 | 0 | 227 | 0 |
| 2010/05/13 | 227 | 227 | 227 | 227 | 1,000 |
| 2010/05/12 | 226 | 226 | 226 | 226 | 6,000 |
| 2010/05/11 | 228 | 229 | 228 | 229 | 6,000 |
| 2010/05/10 | 230 | 230 | 226 | 226 | 3,000 |
| 2010/05/07 | 233 | 233 | 232 | 232 | 2,000 |
| 2010/05/06 | 241 | 241 | 232 | 232 | 7,000 |
| 2010/04/30 | 244 | 245 | 244 | 244 | 5,000 |
| 2010/04/28 | 245 | 245 | 243 | 243 | 3,000 |
| 2010/04/27 | 240 | 245 | 240 | 245 | 11,000 |
| 2010/04/26 | 245 | 245 | 239 | 241 | 15,000 |
| 2010/04/23 | 245 | 250 | 235 | 240 | 24,000 |
| 2010/04/22 | 227 | 235 | 227 | 235 | 7,000 |
| 2010/04/21 | 0 | 0 | 0 | 225 | 0 |
| 2010/04/20 | 225 | 225 | 224 | 225 | 3,000 |
| 2010/04/19 | 225 | 225 | 224 | 225 | 7,000 |
| 2010/04/16 | 225 | 225 | 224 | 225 | 19,000 |
| 2010/04/15 | 229 | 229 | 225 | 225 | 14,000 |
| 2010/04/14 | 228 | 229 | 225 | 225 | 6,000 |
| 2010/04/13 | 227 | 228 | 222 | 222 | 18,000 |
| 2010/04/12 | 220 | 220 | 220 | 220 | 2,000 |
| 2010/04/09 | 216 | 216 | 216 | 216 | 1,000 |
| 2010/04/08 | 215 | 215 | 215 | 215 | 1,000 |
| 2010/04/07 | 213 | 215 | 213 | 215 | 6,000 |
| 2010/04/06 | 212 | 212 | 212 | 212 | 1,000 |
| 2010/04/05 | 211 | 211 | 210 | 211 | 11,000 |
| 2010/04/02 | 203 | 208 | 203 | 208 | 4,000 |
| 2010/04/01 | 209 | 209 | 208 | 208 | 3,000 |
| 2010/03/31 | 209 | 209 | 209 | 209 | 1,000 |
| 2010/03/29 | 203 | 205 | 201 | 201 | 9,000 |
| 2010/03/26 | 209 | 211 | 206 | 206 | 10,000 |
| 2010/03/25 | 209 | 209 | 209 | 209 | 1,000 |
| 2010/03/24 | 210 | 213 | 204 | 209 | 30,000 |
| 2010/03/23 | 209 | 210 | 205 | 208 | 16,000 |
| 2010/03/19 | 204 | 209 | 204 | 209 | 3,000 |
| 2010/03/18 | 203 | 204 | 203 | 204 | 7,000 |
| 2010/03/17 | 201 | 201 | 201 | 201 | 2,000 |
| 2010/03/16 | 198 | 210 | 198 | 201 | 13,000 |
| 2010/03/15 | 195 | 200 | 195 | 200 | 8,000 |
| 2010/03/12 | 200 | 200 | 200 | 200 | 11,000 |
| 2010/03/11 | 191 | 191 | 191 | 191 | 1,000 |
| 2010/03/10 | 205 | 205 | 200 | 200 | 5,000 |
| 2010/03/08 | 195 | 195 | 195 | 195 | 3,000 |
| 2010/03/05 | 193 | 193 | 193 | 193 | 1,000 |
| 2010/03/03 | 194 | 194 | 191 | 191 | 4,000 |
| 2010/02/25 | 198 | 198 | 194 | 194 | 3,000 |
| 2010/02/23 | 198 | 198 | 198 | 198 | 1,000 |
| 2010/02/19 | 194 | 194 | 194 | 194 | 1,000 |
| 2010/02/16 | 192 | 192 | 192 | 192 | 1,000 |
| 2010/02/12 | 191 | 193 | 191 | 193 | 5,000 |
| 2010/02/10 | 191 | 191 | 190 | 190 | 7,000 |
| 2010/02/09 | 193 | 195 | 193 | 195 | 5,000 |
| 2010/02/08 | 195 | 195 | 192 | 192 | 8,000 |
| 2010/02/05 | 195 | 195 | 195 | 195 | 5,000 |
| 2010/02/04 | 199 | 199 | 196 | 196 | 2,000 |
| 2010/02/03 | 199 | 199 | 199 | 199 | 4,000 |
| 2010/02/01 | 195 | 195 | 193 | 195 | 7,000 |
| 2010/01/29 | 195 | 195 | 195 | 195 | 9,000 |
| 2010/01/27 | 198 | 198 | 198 | 198 | 1,000 |
| 2010/01/26 | 198 | 198 | 195 | 195 | 4,000 |
| 2010/01/25 | 198 | 198 | 198 | 198 | 1,000 |
| 2010/01/22 | 195 | 200 | 195 | 198 | 9,000 |
| 2010/01/21 | 198 | 198 | 198 | 198 | 3,000 |
| 2010/01/20 | 195 | 197 | 195 | 196 | 38,000 |
| 2010/01/19 | 196 | 198 | 195 | 195 | 65,000 |
| 2010/01/18 | 196 | 202 | 196 | 196 | 8,000 |
| 2010/01/15 | 195 | 196 | 194 | 195 | 35,000 |
| 2010/01/14 | 194 | 195 | 193 | 195 | 16,000 |
| 2010/01/13 | 193 | 193 | 193 | 193 | 1,000 |
| 2010/01/12 | 195 | 195 | 195 | 195 | 8,000 |
| 2010/01/08 | 200 | 200 | 195 | 195 | 23,000 |
| 2010/01/07 | 200 | 202 | 200 | 202 | 4,000 |
| 2010/01/06 | 200 | 200 | 200 | 200 | 20,000 |