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 |
---|---|---|---|---|---|
2004/12/30 | 355 | 355 | 355 | 355 | 11,000 |
2004/12/29 | 345 | 350 | 345 | 350 | 27,000 |
2004/12/28 | 341 | 347 | 340 | 345 | 10,000 |
2004/12/27 | 344 | 345 | 342 | 345 | 12,000 |
2004/12/24 | 345 | 345 | 342 | 342 | 4,000 |
2004/12/22 | 345 | 348 | 340 | 348 | 6,000 |
2004/12/21 | 345 | 345 | 340 | 345 | 6,000 |
2004/12/20 | 338 | 345 | 338 | 345 | 14,000 |
2004/12/17 | 336 | 336 | 335 | 336 | 60,000 |
2004/12/16 | 340 | 340 | 340 | 340 | 1,000 |
2004/12/15 | 342 | 345 | 342 | 345 | 19,000 |
2004/12/14 | 345 | 345 | 335 | 335 | 6,000 |
2004/12/13 | 348 | 348 | 345 | 345 | 6,000 |
2004/12/10 | 350 | 350 | 348 | 348 | 10,000 |
2004/12/09 | 350 | 350 | 350 | 350 | 26,000 |
2004/12/08 | 351 | 351 | 350 | 350 | 6,000 |
2004/12/06 | 360 | 360 | 360 | 360 | 5,000 |
2004/12/03 | 352 | 360 | 345 | 360 | 30,000 |
2004/12/01 | 350 | 350 | 350 | 350 | 1,000 |
2004/11/30 | 350 | 350 | 350 | 350 | 1,000 |
2004/11/29 | 350 | 355 | 350 | 355 | 11,000 |
2004/11/26 | 355 | 355 | 350 | 350 | 5,000 |
2004/11/25 | 355 | 355 | 355 | 355 | 1,000 |
2004/11/24 | 350 | 350 | 350 | 350 | 3,000 |
2004/11/22 | 351 | 351 | 351 | 351 | 1,000 |
2004/11/19 | 351 | 355 | 351 | 355 | 5,000 |
2004/11/18 | 352 | 358 | 352 | 358 | 8,000 |
2004/11/17 | 355 | 355 | 350 | 355 | 31,000 |
2004/11/16 | 355 | 355 | 355 | 355 | 1,000 |
2004/11/15 | 355 | 355 | 350 | 355 | 6,000 |
2004/11/12 | 360 | 360 | 360 | 360 | 1,000 |
2004/11/11 | 365 | 365 | 360 | 360 | 12,000 |
2004/11/10 | 362 | 362 | 362 | 362 | 4,000 |
2004/11/09 | 362 | 362 | 362 | 362 | 6,000 |
2004/11/08 | 366 | 366 | 362 | 362 | 5,000 |
2004/11/05 | 370 | 370 | 365 | 365 | 11,000 |
2004/11/04 | 370 | 370 | 370 | 370 | 6,000 |
2004/11/02 | 370 | 380 | 370 | 370 | 15,000 |
2004/11/01 | 366 | 370 | 366 | 370 | 2,000 |
2004/10/29 | 370 | 370 | 366 | 366 | 3,000 |
2004/10/28 | 370 | 375 | 370 | 370 | 22,000 |
2004/10/27 | 370 | 370 | 370 | 370 | 6,000 |
2004/10/26 | 371 | 374 | 371 | 371 | 6,000 |
2004/10/25 | 368 | 368 | 368 | 368 | 8,000 |
2004/10/22 | 369 | 370 | 368 | 368 | 22,000 |
2004/10/20 | 374 | 374 | 360 | 370 | 12,000 |
2004/10/19 | 370 | 375 | 370 | 375 | 2,000 |
2004/10/18 | 370 | 370 | 370 | 370 | 5,000 |
2004/10/15 | 362 | 370 | 361 | 370 | 22,000 |
2004/10/14 | 350 | 360 | 350 | 360 | 2,000 |
2004/10/13 | 360 | 360 | 350 | 350 | 2,000 |
2004/10/12 | 360 | 360 | 360 | 360 | 2,000 |
2004/10/08 | 357 | 357 | 357 | 357 | 1,000 |
2004/10/07 | 357 | 357 | 357 | 357 | 2,000 |
2004/10/06 | 353 | 360 | 353 | 360 | 2,000 |
2004/09/30 | 360 | 363 | 360 | 363 | 8,000 |
2004/09/29 | 360 | 360 | 360 | 360 | 11,000 |
2004/09/28 | 360 | 360 | 360 | 360 | 4,000 |
2004/09/27 | 360 | 360 | 360 | 360 | 5,000 |
2004/09/24 | 360 | 360 | 360 | 360 | 3,000 |
2004/09/22 | 360 | 360 | 360 | 360 | 30,000 |
2004/09/21 | 360 | 360 | 355 | 360 | 4,000 |
2004/09/17 | 360 | 360 | 360 | 360 | 2,000 |
2004/09/16 | 360 | 360 | 360 | 360 | 1,000 |
2004/09/15 | 357 | 360 | 353 | 360 | 10,000 |
2004/09/14 | 363 | 363 | 360 | 360 | 8,000 |
2004/09/13 | 355 | 370 | 350 | 360 | 18,000 |
2004/09/09 | 355 | 355 | 355 | 355 | 3,000 |
2004/09/08 | 355 | 355 | 355 | 355 | 1,000 |
2004/09/07 | 360 | 360 | 360 | 360 | 2,000 |
2004/09/06 | 360 | 360 | 360 | 360 | 14,000 |
2004/09/03 | 353 | 360 | 351 | 360 | 19,000 |
2004/09/02 | 353 | 353 | 353 | 353 | 2,000 |
2004/09/01 | 358 | 358 | 358 | 358 | 5,000 |
2004/08/30 | 355 | 355 | 355 | 355 | 6,000 |
2004/08/26 | 361 | 364 | 361 | 364 | 4,000 |
2004/08/25 | 363 | 363 | 360 | 360 | 3,000 |
2004/08/24 | 364 | 364 | 364 | 364 | 1,000 |
2004/08/23 | 355 | 360 | 355 | 360 | 10,000 |
2004/08/20 | 352 | 356 | 352 | 356 | 2,000 |
2004/08/19 | 353 | 353 | 353 | 353 | 1,000 |
2004/08/18 | 357 | 357 | 357 | 357 | 3,000 |
2004/08/16 | 361 | 361 | 361 | 361 | 1,000 |
2004/08/13 | 360 | 360 | 360 | 360 | 1,000 |
2004/08/12 | 360 | 360 | 360 | 360 | 1,000 |
2004/08/11 | 360 | 360 | 360 | 360 | 3,000 |
2004/08/10 | 356 | 360 | 356 | 356 | 6,000 |
2004/08/09 | 356 | 358 | 350 | 358 | 8,000 |
2004/08/06 | 361 | 361 | 360 | 360 | 6,000 |
2004/08/05 | 361 | 361 | 360 | 360 | 6,000 |
2004/08/04 | 361 | 361 | 360 | 360 | 11,000 |
2004/08/03 | 370 | 370 | 366 | 366 | 9,000 |
2004/08/02 | 379 | 379 | 368 | 368 | 3,000 |
2004/07/30 | 361 | 374 | 361 | 374 | 14,000 |
2004/07/29 | 375 | 375 | 366 | 366 | 11,000 |
2004/07/28 | 375 | 379 | 375 | 379 | 4,000 |
2004/07/27 | 381 | 381 | 375 | 375 | 17,000 |
2004/07/26 | 376 | 385 | 375 | 383 | 47,000 |
2004/07/23 | 369 | 370 | 369 | 370 | 3,000 |
2004/07/22 | 371 | 371 | 370 | 370 | 9,000 |
2004/07/21 | 376 | 379 | 376 | 376 | 14,000 |
2004/07/20 | 373 | 375 | 373 | 375 | 26,000 |
2004/07/16 | 365 | 370 | 365 | 370 | 6,000 |
2004/07/15 | 366 | 366 | 360 | 360 | 6,000 |
2004/07/14 | 372 | 375 | 370 | 370 | 20,000 |
2004/07/13 | 381 | 381 | 365 | 370 | 14,000 |
2004/07/12 | 358 | 390 | 358 | 384 | 45,000 |
2004/07/09 | 348 | 353 | 340 | 350 | 11,000 |
2004/07/08 | 352 | 355 | 349 | 349 | 10,000 |
2004/07/07 | 351 | 351 | 350 | 350 | 2,000 |
2004/07/06 | 360 | 360 | 350 | 359 | 9,000 |
2004/07/05 | 350 | 360 | 349 | 360 | 7,000 |
2004/07/02 | 345 | 350 | 345 | 348 | 6,000 |
2004/07/01 | 345 | 347 | 345 | 345 | 8,000 |
2004/06/30 | 342 | 345 | 342 | 345 | 11,000 |
2004/06/29 | 345 | 345 | 341 | 341 | 3,000 |
2004/06/28 | 350 | 350 | 345 | 345 | 5,000 |
2004/06/25 | 348 | 350 | 348 | 350 | 5,000 |
2004/06/24 | 346 | 346 | 345 | 345 | 7,000 |
2004/06/23 | 346 | 346 | 346 | 346 | 2,000 |
2004/06/22 | 351 | 351 | 349 | 349 | 3,000 |
2004/06/21 | 355 | 357 | 355 | 357 | 26,000 |
2004/06/18 | 350 | 352 | 350 | 351 | 6,000 |
2004/06/17 | 360 | 360 | 352 | 352 | 19,000 |
2004/06/16 | 339 | 359 | 339 | 355 | 14,000 |
2004/06/15 | 333 | 336 | 333 | 335 | 7,000 |
2004/06/14 | 330 | 335 | 330 | 331 | 5,000 |
2004/06/11 | 330 | 333 | 330 | 333 | 5,000 |
2004/06/10 | 330 | 333 | 330 | 333 | 22,000 |
2004/06/09 | 330 | 332 | 330 | 330 | 4,000 |
2004/06/08 | 335 | 335 | 329 | 329 | 11,000 |
2004/06/07 | 328 | 330 | 325 | 330 | 14,000 |
2004/06/04 | 328 | 328 | 328 | 328 | 1,000 |
2004/06/03 | 330 | 330 | 327 | 327 | 11,000 |
2004/06/02 | 330 | 330 | 330 | 330 | 2,000 |
2004/06/01 | 325 | 330 | 325 | 330 | 12,000 |
2004/05/31 | 331 | 331 | 330 | 330 | 11,000 |
2004/05/28 | 331 | 335 | 330 | 331 | 16,000 |
2004/05/27 | 335 | 335 | 330 | 330 | 15,000 |
2004/05/26 | 335 | 337 | 335 | 335 | 6,000 |
2004/05/25 | 336 | 336 | 330 | 335 | 15,000 |
2004/05/24 | 325 | 335 | 321 | 335 | 20,000 |
2004/05/21 | 320 | 320 | 310 | 320 | 5,000 |
2004/05/20 | 325 | 325 | 320 | 320 | 11,000 |
2004/05/19 | 325 | 325 | 320 | 325 | 12,000 |
2004/05/18 | 300 | 315 | 300 | 315 | 11,000 |
2004/05/17 | 340 | 340 | 300 | 300 | 41,000 |
2004/05/14 | 350 | 350 | 345 | 345 | 11,000 |
2004/05/13 | 350 | 350 | 350 | 350 | 11,000 |
2004/05/12 | 355 | 355 | 350 | 350 | 11,000 |
2004/05/11 | 370 | 370 | 355 | 355 | 55,000 |
2004/05/10 | 360 | 380 | 360 | 370 | 136,000 |
2004/05/07 | 352 | 365 | 352 | 352 | 67,000 |
2004/05/06 | 350 | 350 | 350 | 350 | 2,000 |
2004/04/30 | 359 | 359 | 351 | 351 | 17,000 |
2004/04/28 | 345 | 362 | 345 | 359 | 57,000 |
2004/04/27 | 331 | 335 | 331 | 334 | 11,000 |
2004/04/26 | 347 | 347 | 342 | 342 | 9,000 |
2004/04/23 | 321 | 350 | 321 | 350 | 36,000 |
2004/04/22 | 318 | 320 | 318 | 320 | 9,000 |
2004/04/21 | 319 | 319 | 316 | 317 | 12,000 |
2004/04/20 | 316 | 319 | 315 | 319 | 7,000 |
2004/04/19 | 314 | 315 | 313 | 315 | 10,000 |
2004/04/16 | 311 | 314 | 310 | 314 | 4,000 |
2004/04/15 | 314 | 314 | 308 | 312 | 4,000 |
2004/04/14 | 315 | 316 | 315 | 316 | 10,000 |
2004/04/13 | 316 | 316 | 315 | 315 | 12,000 |
2004/04/12 | 308 | 315 | 308 | 315 | 3,000 |
2004/04/09 | 308 | 308 | 307 | 308 | 6,000 |
2004/04/08 | 308 | 308 | 308 | 308 | 1,000 |
2004/04/07 | 305 | 308 | 301 | 301 | 10,000 |
2004/04/06 | 301 | 308 | 301 | 308 | 9,000 |
2004/04/05 | 307 | 307 | 300 | 304 | 15,000 |
2004/04/02 | 310 | 310 | 305 | 305 | 6,000 |
2004/04/01 | 305 | 306 | 305 | 306 | 4,000 |
2004/03/31 | 311 | 311 | 310 | 310 | 3,000 |
2004/03/30 | 310 | 310 | 310 | 310 | 3,000 |
2004/03/29 | 310 | 310 | 302 | 310 | 4,000 |
2004/03/26 | 320 | 320 | 310 | 315 | 7,000 |
2004/03/25 | 310 | 318 | 310 | 315 | 20,000 |
2004/03/24 | 301 | 304 | 301 | 304 | 2,000 |
2004/03/23 | 290 | 298 | 290 | 298 | 3,000 |
2004/03/22 | 310 | 310 | 297 | 306 | 16,000 |
2004/03/19 | 296 | 315 | 296 | 315 | 33,000 |
2004/03/18 | 290 | 295 | 289 | 295 | 24,000 |
2004/03/17 | 280 | 289 | 275 | 289 | 10,000 |
2004/03/16 | 279 | 279 | 277 | 279 | 6,000 |
2004/03/15 | 280 | 280 | 277 | 277 | 6,000 |
2004/03/12 | 280 | 280 | 275 | 280 | 7,000 |
2004/03/11 | 280 | 283 | 280 | 282 | 15,000 |
2004/03/10 | 281 | 281 | 275 | 280 | 13,000 |
2004/03/09 | 280 | 280 | 280 | 280 | 3,000 |
2004/03/08 | 283 | 283 | 277 | 280 | 24,000 |
2004/03/05 | 281 | 282 | 270 | 270 | 24,000 |
2004/03/04 | 282 | 282 | 280 | 280 | 14,000 |
2004/03/03 | 270 | 284 | 270 | 282 | 17,000 |
2004/03/02 | 269 | 269 | 269 | 269 | 5,000 |
2004/03/01 | 255 | 261 | 255 | 260 | 15,000 |
2004/02/27 | 254 | 255 | 254 | 255 | 7,000 |
2004/02/26 | 255 | 256 | 255 | 255 | 3,000 |
2004/02/25 | 255 | 255 | 255 | 255 | 6,000 |
2004/02/24 | 255 | 255 | 255 | 255 | 14,000 |
2004/02/23 | 250 | 255 | 250 | 255 | 5,000 |
2004/02/20 | 249 | 249 | 249 | 249 | 1,000 |
2004/02/19 | 251 | 251 | 249 | 249 | 5,000 |
2004/02/18 | 250 | 251 | 250 | 251 | 5,000 |
2004/02/17 | 245 | 250 | 245 | 250 | 8,000 |
2004/02/16 | 245 | 245 | 245 | 245 | 1,000 |
2004/02/13 | 250 | 250 | 243 | 244 | 4,000 |
2004/02/12 | 250 | 250 | 243 | 250 | 4,000 |
2004/02/10 | 250 | 252 | 250 | 250 | 4,000 |
2004/02/09 | 247 | 250 | 247 | 250 | 6,000 |
2004/02/06 | 240 | 240 | 240 | 240 | 1,000 |
2004/02/05 | 234 | 234 | 233 | 233 | 7,000 |
2004/02/04 | 246 | 246 | 232 | 233 | 8,000 |
2004/02/03 | 256 | 256 | 246 | 246 | 8,000 |
2004/02/02 | 256 | 256 | 255 | 256 | 6,000 |
2004/01/30 | 257 | 257 | 257 | 257 | 1,000 |
2004/01/29 | 256 | 256 | 256 | 256 | 2,000 |
2004/01/28 | 266 | 266 | 256 | 256 | 7,000 |
2004/01/27 | 267 | 267 | 266 | 266 | 7,000 |
2004/01/26 | 261 | 262 | 261 | 262 | 2,000 |
2004/01/23 | 270 | 270 | 267 | 267 | 6,000 |
2004/01/22 | 280 | 280 | 275 | 275 | 6,000 |
2004/01/21 | 281 | 281 | 280 | 280 | 3,000 |
2004/01/20 | 282 | 289 | 280 | 280 | 5,000 |
2004/01/19 | 282 | 294 | 282 | 282 | 6,000 |
2004/01/16 | 276 | 294 | 276 | 282 | 8,000 |
2004/01/15 | 259 | 260 | 259 | 260 | 18,000 |
2004/01/14 | 257 | 257 | 257 | 257 | 2,000 |
2004/01/13 | 256 | 256 | 255 | 255 | 5,000 |
2004/01/09 | 254 | 254 | 251 | 251 | 5,000 |
2004/01/08 | 250 | 250 | 250 | 250 | 8,000 |
2004/01/07 | 240 | 250 | 240 | 250 | 8,000 |
2004/01/06 | 238 | 238 | 238 | 238 | 5,000 |
2004/01/05 | 231 | 232 | 231 | 231 | 3,000 |