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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,986 | 1,986 | 1,967 | 1,986 | 1,600 |
| 2025/06/12 | 1,986 | 1,986 | 1,986 | 1,986 | 100 |
| 2025/06/11 | 1,987 | 1,995 | 1,987 | 1,987 | 300 |
| 2025/06/10 | 1,991 | 1,991 | 1,989 | 1,989 | 600 |
| 2025/06/09 | 1,995 | 1,995 | 1,991 | 1,991 | 600 |
| 2025/06/06 | 1,989 | 1,989 | 1,989 | 1,989 | 100 |
| 2025/06/05 | 1,989 | 1,989 | 1,989 | 1,989 | 200 |
| 2025/06/04 | 1,990 | 1,990 | 1,967 | 1,989 | 300 |
| 2025/06/03 | 1,990 | 1,990 | 1,965 | 1,965 | 300 |
| 2025/05/30 | 1,988 | 1,988 | 1,978 | 1,978 | 300 |
| 2025/05/29 | 1,985 | 1,988 | 1,983 | 1,988 | 400 |
| 2025/05/28 | 1,995 | 1,995 | 1,985 | 1,985 | 600 |
| 2025/05/27 | 1,989 | 1,990 | 1,989 | 1,990 | 1,600 |
| 2025/05/26 | 1,990 | 1,990 | 1,990 | 1,990 | 300 |
| 2025/05/23 | 1,972 | 1,980 | 1,972 | 1,980 | 300 |
| 2025/05/22 | 1,938 | 1,972 | 1,938 | 1,972 | 1,600 |
| 2025/05/21 | 1,900 | 1,942 | 1,890 | 1,942 | 2,300 |
| 2025/05/16 | 1,998 | 1,998 | 1,918 | 1,918 | 1,100 |
| 2025/05/15 | 1,961 | 1,961 | 1,960 | 1,960 | 500 |
| 2025/05/13 | 1,966 | 1,966 | 1,961 | 1,961 | 800 |
| 2025/05/07 | 1,980 | 1,980 | 1,966 | 1,966 | 200 |
| 2025/05/01 | 1,970 | 1,970 | 1,970 | 1,970 | 200 |
| 2025/04/28 | 1,981 | 1,983 | 1,980 | 1,980 | 1,800 |
| 2025/04/25 | 2,000 | 2,000 | 1,962 | 1,962 | 1,100 |
| 2025/04/24 | 1,963 | 1,963 | 1,961 | 1,962 | 1,000 |
| 2025/04/22 | 1,923 | 1,923 | 1,923 | 1,923 | 300 |
| 2025/04/21 | 1,958 | 2,047 | 1,923 | 1,923 | 4,900 |
| 2025/04/18 | 1,950 | 1,950 | 1,949 | 1,950 | 400 |
| 2025/04/15 | 1,960 | 1,960 | 1,950 | 1,950 | 500 |
| 2025/04/11 | 1,934 | 1,934 | 1,934 | 1,934 | 200 |
| 2025/04/10 | 1,934 | 1,934 | 1,934 | 1,934 | 100 |
| 2025/04/09 | 1,948 | 1,950 | 1,910 | 1,910 | 800 |
| 2025/04/08 | 1,840 | 2,014 | 1,840 | 1,960 | 5,900 |
| 2025/04/07 | 1,899 | 1,899 | 1,831 | 1,839 | 1,900 |
| 2025/04/04 | 1,944 | 1,960 | 1,925 | 1,925 | 1,400 |
| 2025/04/03 | 1,944 | 1,944 | 1,944 | 1,944 | 200 |
| 2025/04/02 | 1,967 | 1,967 | 1,967 | 1,967 | 300 |
| 2025/04/01 | 1,967 | 1,967 | 1,967 | 1,967 | 200 |
| 2025/03/28 | 1,941 | 1,967 | 1,935 | 1,967 | 1,200 |
| 2025/03/27 | 1,963 | 1,996 | 1,963 | 1,980 | 600 |
| 2025/03/26 | 2,007 | 2,007 | 2,007 | 2,007 | 200 |
| 2025/03/25 | 1,981 | 1,981 | 1,980 | 1,980 | 500 |
| 2025/03/24 | 1,981 | 1,981 | 1,981 | 1,981 | 100 |
| 2025/03/21 | 1,975 | 1,986 | 1,975 | 1,981 | 1,400 |
| 2025/03/19 | 1,986 | 1,987 | 1,986 | 1,986 | 400 |
| 2025/03/18 | 1,989 | 2,024 | 1,986 | 1,987 | 800 |
| 2025/03/17 | 2,040 | 2,040 | 1,980 | 2,003 | 3,000 |
| 2025/03/14 | 2,031 | 2,050 | 2,030 | 2,050 | 600 |
| 2025/03/13 | 2,050 | 2,060 | 2,033 | 2,050 | 700 |
| 2025/03/12 | 2,060 | 2,060 | 2,060 | 2,060 | 100 |
| 2025/03/11 | 2,060 | 2,060 | 2,021 | 2,060 | 1,600 |
| 2025/03/10 | 2,030 | 2,075 | 2,030 | 2,075 | 1,600 |
| 2025/03/07 | 2,003 | 2,028 | 2,003 | 2,028 | 300 |
| 2025/03/06 | 2,025 | 2,028 | 2,002 | 2,028 | 1,100 |
| 2025/03/05 | 2,024 | 2,024 | 2,003 | 2,024 | 900 |
| 2025/03/04 | 2,001 | 2,024 | 2,001 | 2,024 | 1,300 |
| 2025/03/03 | 2,005 | 2,015 | 2,005 | 2,015 | 1,000 |
| 2025/02/28 | 2,002 | 2,024 | 1,976 | 2,024 | 5,900 |
| 2025/02/27 | 1,955 | 1,979 | 1,955 | 1,979 | 300 |
| 2025/02/26 | 1,980 | 1,980 | 1,956 | 1,956 | 1,300 |
| 2025/02/25 | 1,982 | 1,982 | 1,982 | 1,982 | 100 |
| 2025/02/21 | 1,982 | 1,982 | 1,982 | 1,982 | 200 |
| 2025/02/20 | 1,955 | 1,955 | 1,953 | 1,953 | 200 |
| 2025/02/19 | 1,955 | 1,955 | 1,955 | 1,955 | 100 |
| 2025/02/18 | 1,950 | 1,960 | 1,950 | 1,960 | 200 |
| 2025/02/14 | 1,935 | 1,935 | 1,935 | 1,935 | 500 |
| 2025/02/13 | 1,933 | 1,935 | 1,933 | 1,935 | 400 |
| 2025/02/12 | 1,933 | 1,933 | 1,933 | 1,933 | 1,600 |
| 2025/02/10 | 1,933 | 1,934 | 1,933 | 1,933 | 800 |
| 2025/02/07 | 1,934 | 1,934 | 1,933 | 1,933 | 200 |
| 2025/02/06 | 1,931 | 1,931 | 1,931 | 1,931 | 200 |
| 2025/02/04 | 1,930 | 1,931 | 1,930 | 1,931 | 400 |
| 2025/02/03 | 1,929 | 1,929 | 1,929 | 1,929 | 500 |
| 2025/01/31 | 1,970 | 1,970 | 1,950 | 1,950 | 200 |
| 2025/01/30 | 1,974 | 1,974 | 1,974 | 1,974 | 100 |
| 2025/01/29 | 1,961 | 1,961 | 1,961 | 1,961 | 100 |
| 2025/01/28 | 1,945 | 1,961 | 1,930 | 1,961 | 1,500 |
| 2025/01/27 | 1,931 | 1,931 | 1,931 | 1,931 | 100 |
| 2025/01/24 | 1,928 | 1,931 | 1,905 | 1,931 | 2,800 |
| 2025/01/23 | 1,930 | 1,950 | 1,913 | 1,928 | 2,900 |
| 2025/01/22 | 1,950 | 1,950 | 1,927 | 1,949 | 1,100 |
| 2025/01/21 | 1,902 | 1,989 | 1,902 | 1,980 | 13,300 |
| 2025/01/20 | 1,998 | 2,135 | 1,954 | 2,022 | 17,200 |
| 2025/01/17 | 1,974 | 1,974 | 1,940 | 1,971 | 2,100 |
| 2025/01/16 | 1,920 | 1,934 | 1,920 | 1,934 | 700 |
| 2025/01/15 | 1,904 | 1,939 | 1,904 | 1,915 | 4,400 |
| 2025/01/14 | 1,909 | 1,909 | 1,901 | 1,907 | 1,100 |
| 2025/01/10 | 1,900 | 1,900 | 1,900 | 1,900 | 700 |
| 2025/01/09 | 1,900 | 1,901 | 1,900 | 1,901 | 800 |
| 2025/01/08 | 1,905 | 1,905 | 1,900 | 1,900 | 800 |
| 2025/01/07 | 1,914 | 1,914 | 1,914 | 1,914 | 100 |
| 2025/01/06 | 1,916 | 1,916 | 1,902 | 1,914 | 1,400 |
| 2024/12/30 | 1,905 | 1,929 | 1,900 | 1,916 | 1,600 |
| 2024/12/27 | 1,925 | 1,925 | 1,925 | 1,925 | 300 |
| 2024/12/26 | 1,900 | 1,910 | 1,900 | 1,910 | 1,300 |
| 2024/12/25 | 1,900 | 1,900 | 1,900 | 1,900 | 700 |
| 2024/12/24 | 1,902 | 1,902 | 1,901 | 1,901 | 1,300 |
| 2024/12/23 | 1,907 | 1,907 | 1,907 | 1,907 | 1,200 |
| 2024/12/20 | 1,903 | 1,910 | 1,900 | 1,907 | 900 |
| 2024/12/19 | 1,905 | 1,905 | 1,904 | 1,904 | 200 |
| 2024/12/18 | 1,908 | 1,910 | 1,905 | 1,910 | 2,500 |
| 2024/12/17 | 1,900 | 1,908 | 1,900 | 1,908 | 400 |
| 2024/12/16 | 1,914 | 1,914 | 1,901 | 1,901 | 1,300 |
| 2024/12/13 | 1,927 | 1,927 | 1,900 | 1,914 | 3,600 |
| 2024/12/12 | 1,927 | 1,949 | 1,927 | 1,929 | 900 |
| 2024/12/11 | 1,925 | 1,949 | 1,920 | 1,949 | 2,400 |
| 2024/12/10 | 1,944 | 1,945 | 1,925 | 1,925 | 1,500 |
| 2024/12/06 | 1,942 | 1,943 | 1,929 | 1,943 | 800 |
| 2024/12/05 | 1,936 | 1,936 | 1,935 | 1,935 | 400 |
| 2024/12/04 | 1,945 | 2,018 | 1,934 | 1,934 | 1,600 |
| 2024/12/03 | 1,946 | 1,946 | 1,939 | 1,939 | 300 |
| 2024/12/02 | 1,919 | 1,930 | 1,909 | 1,930 | 3,400 |
| 2024/11/28 | 2,005 | 2,005 | 1,998 | 1,999 | 1,200 |
| 2024/11/25 | 2,005 | 2,005 | 2,005 | 2,005 | 600 |
| 2024/11/21 | 2,039 | 2,039 | 2,006 | 2,006 | 300 |
| 2024/11/20 | 2,000 | 2,000 | 1,980 | 1,999 | 1,200 |
| 2024/11/19 | 2,047 | 2,047 | 2,001 | 2,001 | 500 |
| 2024/11/18 | 2,035 | 2,035 | 2,000 | 2,000 | 200 |
| 2024/11/15 | 2,035 | 2,035 | 2,035 | 2,035 | 200 |
| 2024/11/13 | 2,033 | 2,033 | 2,033 | 2,033 | 100 |
| 2024/11/12 | 2,034 | 2,034 | 2,033 | 2,033 | 200 |
| 2024/11/08 | 1,978 | 2,038 | 1,978 | 2,038 | 700 |
| 2024/11/07 | 2,000 | 2,001 | 1,999 | 2,000 | 2,200 |
| 2024/11/06 | 1,985 | 2,000 | 1,985 | 2,000 | 1,000 |
| 2024/11/05 | 2,089 | 2,089 | 2,030 | 2,035 | 1,900 |
| 2024/11/01 | 2,095 | 2,095 | 2,095 | 2,095 | 100 |
| 2024/10/31 | 2,139 | 2,145 | 2,138 | 2,145 | 900 |
| 2024/10/30 | 2,100 | 2,139 | 2,100 | 2,139 | 700 |
| 2024/10/29 | 2,096 | 2,100 | 2,096 | 2,100 | 1,500 |
| 2024/10/28 | 2,100 | 2,100 | 2,100 | 2,100 | 100 |
| 2024/10/25 | 2,096 | 2,129 | 2,050 | 2,050 | 6,200 |
| 2024/10/24 | 2,020 | 2,023 | 2,015 | 2,023 | 600 |
| 2024/10/23 | 2,040 | 2,090 | 2,037 | 2,045 | 1,300 |
| 2024/10/22 | 2,010 | 2,040 | 2,010 | 2,040 | 500 |
| 2024/10/21 | 2,005 | 2,010 | 2,004 | 2,005 | 1,000 |
| 2024/10/15 | 2,008 | 2,008 | 2,002 | 2,005 | 1,300 |
| 2024/10/11 | 2,008 | 2,008 | 2,006 | 2,006 | 300 |
| 2024/10/10 | 2,007 | 2,010 | 2,007 | 2,010 | 400 |
| 2024/10/09 | 2,007 | 2,007 | 2,007 | 2,007 | 200 |
| 2024/10/07 | 2,007 | 2,007 | 2,007 | 2,007 | 200 |
| 2024/10/04 | 2,044 | 2,044 | 2,005 | 2,005 | 1,800 |
| 2024/10/03 | 2,000 | 2,042 | 2,000 | 2,007 | 1,100 |
| 2024/10/02 | 2,030 | 2,030 | 2,030 | 2,030 | 100 |
| 2024/10/01 | 2,040 | 2,040 | 2,040 | 2,040 | 200 |
| 2024/09/30 | 2,044 | 2,044 | 2,044 | 2,044 | 100 |
| 2024/09/27 | 2,063 | 2,063 | 2,045 | 2,045 | 300 |
| 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 |