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 |
|---|---|---|---|---|---|
| 2024/09/26 | 2,045 | 2,063 | 2,045 | 2,063 | 900 |
| 2024/09/25 | 2,000 | 2,045 | 2,000 | 2,045 | 1,200 |
| 2024/09/24 | 2,000 | 2,000 | 1,989 | 1,993 | 1,000 |
| 2024/09/20 | 1,979 | 2,000 | 1,955 | 1,993 | 1,500 |
| 2024/09/19 | 1,950 | 1,950 | 1,950 | 1,950 | 200 |
| 2024/09/17 | 1,930 | 1,930 | 1,930 | 1,930 | 100 |
| 2024/09/13 | 1,946 | 1,946 | 1,923 | 1,931 | 1,100 |
| 2024/09/12 | 1,944 | 1,959 | 1,920 | 1,931 | 1,400 |
| 2024/09/11 | 1,994 | 1,994 | 1,980 | 1,980 | 1,700 |
| 2024/09/10 | 1,990 | 1,990 | 1,990 | 1,990 | 100 |
| 2024/09/06 | 2,004 | 2,004 | 1,971 | 1,971 | 800 |
| 2024/09/05 | 2,025 | 2,025 | 2,005 | 2,005 | 500 |
| 2024/09/04 | 2,025 | 2,026 | 2,025 | 2,026 | 500 |
| 2024/09/03 | 2,026 | 2,026 | 2,025 | 2,025 | 200 |
| 2024/09/02 | 2,034 | 2,034 | 2,026 | 2,026 | 700 |
| 2024/08/30 | 2,031 | 2,031 | 2,028 | 2,029 | 400 |
| 2024/08/28 | 2,031 | 2,031 | 2,029 | 2,029 | 400 |
| 2024/08/27 | 2,035 | 2,035 | 2,029 | 2,029 | 500 |
| 2024/08/26 | 2,047 | 2,058 | 2,033 | 2,033 | 300 |
| 2024/08/23 | 2,089 | 2,089 | 2,060 | 2,060 | 400 |
| 2024/08/20 | 2,071 | 2,090 | 2,024 | 2,090 | 1,100 |
| 2024/08/19 | 2,017 | 2,094 | 2,017 | 2,094 | 800 |
| 2024/08/16 | 2,024 | 2,024 | 2,007 | 2,007 | 300 |
| 2024/08/15 | 2,017 | 2,017 | 2,017 | 2,017 | 100 |
| 2024/08/14 | 2,000 | 2,020 | 2,000 | 2,001 | 500 |
| 2024/08/09 | 2,000 | 2,018 | 2,000 | 2,000 | 500 |
| 2024/08/08 | 2,008 | 2,008 | 2,000 | 2,000 | 300 |
| 2024/08/07 | 1,890 | 2,009 | 1,890 | 2,009 | 1,500 |
| 2024/08/06 | 1,872 | 1,902 | 1,872 | 1,890 | 1,100 |
| 2024/08/05 | 1,888 | 1,993 | 1,860 | 1,900 | 2,000 |
| 2024/08/02 | 2,050 | 2,051 | 1,995 | 1,995 | 4,800 |
| 2024/08/01 | 2,076 | 2,076 | 2,042 | 2,042 | 300 |
| 2024/07/30 | 2,176 | 2,176 | 2,176 | 2,176 | 100 |
| 2024/07/29 | 2,149 | 2,150 | 2,149 | 2,150 | 200 |
| 2024/07/26 | 2,111 | 2,150 | 2,111 | 2,150 | 300 |
| 2024/07/25 | 2,167 | 2,167 | 2,149 | 2,149 | 200 |
| 2024/07/23 | 2,160 | 2,187 | 2,160 | 2,167 | 1,600 |
| 2024/07/22 | 2,186 | 2,186 | 2,160 | 2,160 | 1,400 |
| 2024/07/19 | 2,184 | 2,186 | 2,184 | 2,186 | 2,300 |
| 2024/07/18 | 2,160 | 2,184 | 2,140 | 2,184 | 1,300 |
| 2024/07/17 | 2,139 | 2,185 | 2,139 | 2,185 | 1,200 |
| 2024/07/16 | 2,090 | 2,140 | 2,090 | 2,134 | 1,200 |
| 2024/07/12 | 2,125 | 2,143 | 2,125 | 2,143 | 200 |
| 2024/07/11 | 2,149 | 2,149 | 2,149 | 2,149 | 400 |
| 2024/07/09 | 2,078 | 2,107 | 2,078 | 2,107 | 1,400 |
| 2024/07/08 | 2,102 | 2,102 | 2,102 | 2,102 | 300 |
| 2024/07/05 | 2,167 | 2,167 | 2,107 | 2,117 | 1,000 |
| 2024/07/03 | 2,127 | 2,168 | 2,127 | 2,168 | 200 |
| 2024/07/01 | 2,186 | 2,186 | 2,115 | 2,115 | 500 |
| 2024/06/27 | 2,090 | 2,205 | 2,090 | 2,205 | 1,300 |
| 2024/06/26 | 2,211 | 2,218 | 2,124 | 2,140 | 1,300 |
| 2024/06/25 | 2,161 | 2,220 | 2,161 | 2,220 | 5,900 |
| 2024/06/24 | 2,115 | 2,160 | 2,115 | 2,160 | 2,600 |
| 2024/06/21 | 2,099 | 2,115 | 2,098 | 2,115 | 2,000 |
| 2024/06/20 | 2,099 | 2,099 | 2,098 | 2,098 | 600 |
| 2024/06/19 | 2,079 | 2,100 | 2,079 | 2,100 | 1,800 |
| 2024/06/18 | 2,051 | 2,099 | 2,033 | 2,078 | 8,100 |
| 2024/06/17 | 2,109 | 2,109 | 2,109 | 2,109 | 700 |
| 2024/06/14 | 2,110 | 2,110 | 2,110 | 2,110 | 500 |
| 2024/06/11 | 2,110 | 2,144 | 2,110 | 2,110 | 1,300 |
| 2024/06/10 | 2,120 | 2,120 | 2,085 | 2,110 | 300 |
| 2024/06/07 | 2,070 | 2,110 | 2,070 | 2,110 | 200 |
| 2024/06/06 | 2,100 | 2,111 | 2,079 | 2,111 | 2,400 |
| 2024/06/05 | 2,081 | 2,100 | 2,060 | 2,080 | 3,700 |
| 2024/06/04 | 2,035 | 2,050 | 2,030 | 2,050 | 700 |
| 2024/05/31 | 2,038 | 2,040 | 2,035 | 2,035 | 800 |
| 2024/05/30 | 2,053 | 2,053 | 2,040 | 2,040 | 200 |
| 2024/05/29 | 2,053 | 2,053 | 2,053 | 2,053 | 100 |
| 2024/05/28 | 2,047 | 2,070 | 2,035 | 2,053 | 1,400 |
| 2024/05/27 | 2,049 | 2,066 | 2,049 | 2,066 | 300 |
| 2024/05/24 | 2,045 | 2,050 | 2,045 | 2,050 | 400 |
| 2024/05/23 | 2,046 | 2,069 | 2,045 | 2,045 | 900 |
| 2024/05/22 | 2,045 | 2,088 | 2,045 | 2,046 | 600 |
| 2024/05/21 | 2,036 | 2,055 | 2,035 | 2,045 | 1,000 |
| 2024/05/20 | 2,036 | 2,050 | 2,035 | 2,035 | 700 |
| 2024/05/17 | 2,036 | 2,036 | 2,035 | 2,036 | 700 |
| 2024/05/16 | 2,036 | 2,050 | 2,036 | 2,036 | 1,000 |
| 2024/05/15 | 2,044 | 2,044 | 2,044 | 2,044 | 200 |
| 2024/05/14 | 2,076 | 2,076 | 2,036 | 2,036 | 1,000 |
| 2024/05/13 | 2,075 | 2,076 | 2,075 | 2,076 | 500 |
| 2024/05/10 | 2,075 | 2,075 | 2,075 | 2,075 | 300 |
| 2024/05/09 | 2,075 | 2,075 | 2,070 | 2,072 | 500 |
| 2024/05/08 | 2,069 | 2,099 | 2,034 | 2,070 | 1,700 |
| 2024/05/07 | 2,044 | 2,085 | 2,036 | 2,065 | 900 |
| 2024/05/02 | 2,035 | 2,036 | 2,035 | 2,036 | 500 |
| 2024/05/01 | 2,019 | 2,050 | 2,003 | 2,041 | 3,800 |
| 2024/04/30 | 2,022 | 2,025 | 2,022 | 2,022 | 600 |
| 2024/04/26 | 1,986 | 2,018 | 1,986 | 2,016 | 400 |
| 2024/04/25 | 1,984 | 2,021 | 1,984 | 2,000 | 700 |
| 2024/04/24 | 2,000 | 2,000 | 1,984 | 1,984 | 700 |
| 2024/04/22 | 1,985 | 1,985 | 1,985 | 1,985 | 200 |
| 2024/04/19 | 1,990 | 1,990 | 1,985 | 1,985 | 1,400 |
| 2024/04/18 | 1,990 | 1,990 | 1,985 | 1,985 | 1,200 |
| 2024/04/16 | 1,971 | 1,980 | 1,971 | 1,980 | 300 |
| 2024/04/15 | 1,956 | 1,981 | 1,956 | 1,980 | 600 |
| 2024/04/12 | 1,980 | 1,980 | 1,940 | 1,956 | 2,200 |
| 2024/04/11 | 2,000 | 2,000 | 1,996 | 1,996 | 800 |
| 2024/04/10 | 2,002 | 2,002 | 2,002 | 2,002 | 100 |
| 2024/04/09 | 2,000 | 2,000 | 2,000 | 2,000 | 100 |
| 2024/04/08 | 2,000 | 2,000 | 1,998 | 2,000 | 1,000 |
| 2024/04/05 | 2,011 | 2,011 | 1,998 | 1,998 | 500 |
| 2024/04/04 | 2,048 | 2,048 | 2,011 | 2,015 | 1,000 |
| 2024/04/03 | 2,055 | 2,055 | 2,048 | 2,048 | 400 |
| 2024/04/02 | 2,055 | 2,055 | 2,055 | 2,055 | 600 |
| 2024/04/01 | 2,078 | 2,078 | 2,060 | 2,060 | 700 |
| 2024/03/29 | 2,072 | 2,099 | 2,072 | 2,088 | 300 |
| 2024/03/28 | 2,064 | 2,064 | 2,064 | 2,064 | 200 |
| 2024/03/27 | 2,097 | 2,100 | 2,097 | 2,100 | 1,200 |
| 2024/03/26 | 2,099 | 2,099 | 2,098 | 2,098 | 600 |
| 2024/03/25 | 2,099 | 2,099 | 2,099 | 2,099 | 100 |
| 2024/03/21 | 2,112 | 2,112 | 2,081 | 2,081 | 500 |
| 2024/03/19 | 2,109 | 2,115 | 2,109 | 2,115 | 1,300 |
| 2024/03/18 | 2,053 | 2,109 | 2,053 | 2,109 | 3,200 |
| 2024/03/15 | 2,065 | 2,065 | 2,030 | 2,056 | 400 |
| 2024/03/14 | 2,041 | 2,065 | 2,020 | 2,056 | 800 |
| 2024/03/13 | 2,063 | 2,099 | 2,063 | 2,097 | 1,500 |
| 2024/03/11 | 2,111 | 2,111 | 2,099 | 2,099 | 500 |
| 2024/03/07 | 2,168 | 2,168 | 2,075 | 2,100 | 700 |
| 2024/03/06 | 2,160 | 2,173 | 2,159 | 2,173 | 1,100 |
| 2024/03/05 | 2,173 | 2,174 | 2,173 | 2,174 | 1,000 |
| 2024/03/04 | 2,069 | 2,174 | 2,069 | 2,174 | 8,300 |
| 2024/03/01 | 2,056 | 2,056 | 2,042 | 2,049 | 500 |
| 2024/02/29 | 2,055 | 2,055 | 2,055 | 2,055 | 600 |
| 2024/02/28 | 2,055 | 2,055 | 2,055 | 2,055 | 300 |
| 2024/02/27 | 2,050 | 2,050 | 2,050 | 2,050 | 200 |
| 2024/02/26 | 2,045 | 2,059 | 2,044 | 2,059 | 1,600 |
| 2024/02/22 | 2,050 | 2,055 | 2,041 | 2,045 | 1,200 |
| 2024/02/21 | 2,030 | 2,039 | 2,030 | 2,032 | 400 |
| 2024/02/20 | 2,030 | 2,030 | 2,030 | 2,030 | 200 |
| 2024/02/19 | 2,050 | 2,050 | 2,030 | 2,030 | 1,000 |
| 2024/02/16 | 2,060 | 2,060 | 2,050 | 2,050 | 400 |
| 2024/02/15 | 2,051 | 2,053 | 2,051 | 2,053 | 300 |
| 2024/02/14 | 2,051 | 2,055 | 2,051 | 2,054 | 400 |
| 2024/02/13 | 2,054 | 2,054 | 2,054 | 2,054 | 300 |
| 2024/02/09 | 2,027 | 2,106 | 2,027 | 2,053 | 700 |
| 2024/02/08 | 2,100 | 2,100 | 2,050 | 2,050 | 600 |
| 2024/02/07 | 2,099 | 2,118 | 2,083 | 2,105 | 1,500 |
| 2024/02/06 | 2,073 | 2,122 | 2,037 | 2,082 | 2,900 |
| 2024/02/05 | 2,057 | 2,075 | 2,057 | 2,074 | 2,200 |
| 2024/02/02 | 2,051 | 2,071 | 2,051 | 2,062 | 1,300 |
| 2024/02/01 | 2,023 | 2,054 | 2,023 | 2,054 | 3,200 |
| 2024/01/31 | 2,016 | 2,028 | 2,016 | 2,022 | 1,200 |
| 2024/01/30 | 2,001 | 2,011 | 2,001 | 2,009 | 300 |
| 2024/01/29 | 2,012 | 2,012 | 2,004 | 2,004 | 1,000 |
| 2024/01/26 | 2,002 | 2,011 | 2,002 | 2,004 | 600 |
| 2024/01/25 | 2,008 | 2,009 | 2,000 | 2,009 | 3,000 |
| 2024/01/24 | 1,990 | 2,000 | 1,990 | 2,000 | 1,900 |
| 2024/01/23 | 1,994 | 2,005 | 1,982 | 1,990 | 13,700 |
| 2024/01/22 | 2,030 | 2,090 | 2,016 | 2,090 | 12,100 |
| 2024/01/19 | 1,988 | 2,011 | 1,979 | 2,010 | 2,800 |
| 2024/01/18 | 1,965 | 1,984 | 1,965 | 1,979 | 800 |
| 2024/01/17 | 1,963 | 1,963 | 1,958 | 1,961 | 1,100 |
| 2024/01/16 | 1,959 | 1,960 | 1,959 | 1,960 | 600 |
| 2024/01/15 | 1,958 | 1,958 | 1,946 | 1,958 | 1,600 |
| 2024/01/12 | 1,959 | 1,959 | 1,941 | 1,948 | 1,900 |
| 2024/01/11 | 1,950 | 1,971 | 1,950 | 1,959 | 800 |
| 2024/01/10 | 1,949 | 1,955 | 1,940 | 1,940 | 2,500 |
| 2024/01/09 | 1,940 | 1,949 | 1,940 | 1,949 | 2,000 |
| 2024/01/05 | 1,939 | 1,942 | 1,939 | 1,940 | 2,000 |
| 2024/01/04 | 1,922 | 1,933 | 1,922 | 1,933 | 900 |
| 2023/12/29 | 1,924 | 1,924 | 1,915 | 1,919 | 900 |
| 2023/12/28 | 1,922 | 1,922 | 1,914 | 1,915 | 500 |
| 2023/12/27 | 1,913 | 1,919 | 1,912 | 1,915 | 1,200 |
| 2023/12/26 | 1,921 | 1,925 | 1,913 | 1,913 | 2,000 |
| 2023/12/25 | 1,933 | 1,933 | 1,923 | 1,923 | 3,100 |
| 2023/12/22 | 1,931 | 1,938 | 1,931 | 1,933 | 1,400 |
| 2023/12/21 | 1,943 | 1,943 | 1,940 | 1,942 | 700 |
| 2023/12/20 | 1,930 | 1,933 | 1,930 | 1,933 | 1,800 |
| 2023/12/19 | 1,933 | 1,940 | 1,933 | 1,940 | 1,700 |
| 2023/12/18 | 1,934 | 1,934 | 1,933 | 1,933 | 1,100 |
| 2023/12/15 | 1,939 | 1,940 | 1,936 | 1,936 | 1,900 |
| 2023/12/14 | 1,939 | 1,939 | 1,937 | 1,938 | 900 |
| 2023/12/13 | 1,939 | 1,945 | 1,939 | 1,939 | 1,400 |
| 2023/12/12 | 1,943 | 1,943 | 1,943 | 1,943 | 100 |
| 2023/12/11 | 1,942 | 1,946 | 1,942 | 1,946 | 200 |
| 2023/12/07 | 1,943 | 1,943 | 1,940 | 1,942 | 300 |
| 2023/12/06 | 1,944 | 1,944 | 1,931 | 1,935 | 1,500 |
| 2023/12/05 | 1,950 | 1,950 | 1,944 | 1,944 | 1,500 |
| 2023/12/01 | 1,950 | 1,950 | 1,950 | 1,950 | 100 |
| 2023/11/30 | 1,946 | 1,946 | 1,946 | 1,946 | 200 |
| 2023/11/29 | 1,954 | 1,958 | 1,946 | 1,946 | 3,200 |
| 2023/11/28 | 1,947 | 1,956 | 1,946 | 1,946 | 1,400 |
| 2023/11/27 | 1,948 | 1,948 | 1,947 | 1,947 | 1,100 |
| 2023/11/24 | 1,945 | 1,948 | 1,945 | 1,948 | 400 |
| 2023/11/22 | 1,955 | 1,955 | 1,940 | 1,940 | 2,100 |
| 2023/11/21 | 1,948 | 1,950 | 1,948 | 1,950 | 600 |
| 2023/11/17 | 1,947 | 1,947 | 1,946 | 1,946 | 900 |
| 2023/11/16 | 1,947 | 1,947 | 1,947 | 1,947 | 900 |
| 2023/11/15 | 1,950 | 1,950 | 1,947 | 1,947 | 1,000 |
| 2023/11/14 | 1,950 | 1,950 | 1,950 | 1,950 | 700 |
| 2023/11/13 | 1,954 | 1,954 | 1,952 | 1,952 | 700 |
| 2023/11/10 | 1,962 | 1,962 | 1,962 | 1,962 | 100 |
| 2023/11/08 | 1,950 | 1,950 | 1,950 | 1,950 | 100 |
| 2023/11/06 | 1,962 | 1,962 | 1,955 | 1,955 | 300 |
| 2023/11/02 | 1,951 | 1,951 | 1,950 | 1,950 | 900 |
| 2023/11/01 | 1,973 | 1,973 | 1,951 | 1,951 | 500 |
| 2023/10/31 | 1,950 | 1,977 | 1,950 | 1,977 | 500 |
| 2023/10/30 | 1,947 | 1,947 | 1,946 | 1,946 | 600 |
| 2023/10/27 | 1,947 | 1,950 | 1,945 | 1,950 | 1,800 |
| 2023/10/26 | 1,940 | 1,947 | 1,940 | 1,947 | 700 |