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 |
---|---|---|---|---|---|
2005/12/30 | 540 | 541 | 537 | 537 | 4,000 |
2005/12/29 | 526 | 550 | 526 | 540 | 46,000 |
2005/12/28 | 523 | 529 | 523 | 528 | 12,000 |
2005/12/27 | 505 | 520 | 505 | 520 | 25,000 |
2005/12/26 | 502 | 505 | 501 | 505 | 11,000 |
2005/12/22 | 501 | 501 | 499 | 500 | 8,000 |
2005/12/21 | 500 | 505 | 497 | 497 | 36,000 |
2005/12/20 | 496 | 503 | 496 | 499 | 18,000 |
2005/12/19 | 498 | 500 | 495 | 500 | 17,000 |
2005/12/16 | 501 | 501 | 498 | 498 | 14,000 |
2005/12/15 | 501 | 501 | 493 | 499 | 8,000 |
2005/12/14 | 503 | 503 | 497 | 503 | 4,000 |
2005/12/13 | 500 | 505 | 499 | 505 | 29,000 |
2005/12/12 | 495 | 505 | 495 | 505 | 10,000 |
2005/12/09 | 491 | 497 | 491 | 497 | 3,000 |
2005/12/08 | 486 | 491 | 485 | 491 | 14,000 |
2005/12/07 | 495 | 495 | 488 | 490 | 14,000 |
2005/12/06 | 499 | 499 | 495 | 495 | 22,000 |
2005/12/05 | 497 | 499 | 495 | 499 | 29,000 |
2005/12/02 | 485 | 493 | 485 | 492 | 20,000 |
2005/12/01 | 493 | 493 | 485 | 485 | 16,000 |
2005/11/30 | 479 | 488 | 479 | 488 | 57,000 |
2005/11/29 | 480 | 480 | 478 | 480 | 60,000 |
2005/11/28 | 477 | 477 | 476 | 477 | 11,000 |
2005/11/25 | 478 | 478 | 472 | 472 | 14,000 |
2005/11/24 | 473 | 478 | 470 | 478 | 42,000 |
2005/11/22 | 468 | 470 | 465 | 470 | 22,000 |
2005/11/21 | 465 | 470 | 463 | 467 | 44,000 |
2005/11/18 | 452 | 464 | 451 | 462 | 15,000 |
2005/11/17 | 455 | 455 | 449 | 449 | 17,000 |
2005/11/16 | 458 | 458 | 455 | 455 | 12,000 |
2005/11/15 | 460 | 460 | 457 | 458 | 17,000 |
2005/11/14 | 465 | 465 | 459 | 462 | 13,000 |
2005/11/11 | 462 | 462 | 454 | 459 | 28,000 |
2005/11/10 | 462 | 464 | 456 | 456 | 22,000 |
2005/11/09 | 462 | 462 | 461 | 462 | 26,000 |
2005/11/08 | 465 | 472 | 462 | 462 | 64,000 |
2005/11/07 | 462 | 465 | 460 | 460 | 10,000 |
2005/11/04 | 457 | 462 | 457 | 460 | 31,000 |
2005/11/02 | 458 | 458 | 452 | 457 | 27,000 |
2005/11/01 | 445 | 460 | 445 | 452 | 42,000 |
2005/10/31 | 445 | 446 | 440 | 445 | 31,000 |
2005/10/28 | 444 | 445 | 440 | 440 | 16,000 |
2005/10/27 | 440 | 440 | 439 | 439 | 28,000 |
2005/10/26 | 440 | 440 | 435 | 439 | 48,000 |
2005/10/25 | 445 | 445 | 442 | 443 | 9,000 |
2005/10/24 | 447 | 447 | 445 | 445 | 10,000 |
2005/10/21 | 439 | 444 | 436 | 444 | 25,000 |
2005/10/20 | 443 | 447 | 442 | 447 | 14,000 |
2005/10/19 | 449 | 449 | 441 | 444 | 26,000 |
2005/10/18 | 443 | 450 | 441 | 445 | 76,000 |
2005/10/17 | 429 | 441 | 429 | 439 | 34,000 |
2005/10/14 | 430 | 430 | 429 | 429 | 10,000 |
2005/10/13 | 427 | 429 | 427 | 429 | 6,000 |
2005/10/12 | 429 | 430 | 428 | 430 | 11,000 |
2005/10/11 | 426 | 427 | 425 | 427 | 5,000 |
2005/10/07 | 426 | 426 | 426 | 426 | 6,000 |
2005/10/06 | 428 | 428 | 426 | 426 | 8,000 |
2005/10/05 | 428 | 429 | 426 | 429 | 15,000 |
2005/10/04 | 428 | 428 | 423 | 426 | 6,000 |
2005/10/03 | 426 | 430 | 421 | 430 | 19,000 |
2005/09/30 | 424 | 428 | 424 | 425 | 21,000 |
2005/09/29 | 432 | 434 | 427 | 427 | 8,000 |
2005/09/28 | 434 | 434 | 427 | 434 | 8,000 |
2005/09/27 | 435 | 435 | 435 | 435 | 5,000 |
2005/09/26 | 431 | 437 | 431 | 435 | 21,000 |
2005/09/22 | 426 | 429 | 426 | 429 | 5,000 |
2005/09/21 | 429 | 430 | 424 | 429 | 50,000 |
2005/09/20 | 430 | 430 | 424 | 429 | 25,000 |
2005/09/16 | 426 | 426 | 417 | 417 | 49,000 |
2005/09/15 | 419 | 423 | 419 | 423 | 13,000 |
2005/09/14 | 420 | 420 | 419 | 419 | 7,000 |
2005/09/13 | 419 | 423 | 419 | 423 | 20,000 |
2005/09/12 | 423 | 425 | 423 | 423 | 11,000 |
2005/09/09 | 428 | 430 | 423 | 423 | 48,000 |
2005/09/08 | 430 | 433 | 430 | 433 | 4,000 |
2005/09/07 | 429 | 432 | 429 | 432 | 4,000 |
2005/09/06 | 434 | 434 | 426 | 426 | 23,000 |
2005/09/05 | 424 | 434 | 424 | 434 | 32,000 |
2005/09/02 | 424 | 425 | 423 | 423 | 4,000 |
2005/09/01 | 425 | 425 | 424 | 424 | 6,000 |
2005/08/31 | 421 | 423 | 421 | 423 | 2,000 |
2005/08/30 | 423 | 423 | 420 | 420 | 12,000 |
2005/08/29 | 426 | 427 | 426 | 427 | 5,000 |
2005/08/26 | 423 | 428 | 423 | 428 | 4,000 |
2005/08/25 | 427 | 427 | 421 | 421 | 6,000 |
2005/08/23 | 428 | 430 | 420 | 420 | 58,000 |
2005/08/22 | 430 | 430 | 425 | 428 | 53,000 |
2005/08/19 | 426 | 429 | 426 | 429 | 18,000 |
2005/08/18 | 427 | 430 | 427 | 430 | 12,000 |
2005/08/17 | 423 | 426 | 423 | 426 | 5,000 |
2005/08/16 | 423 | 428 | 423 | 423 | 5,000 |
2005/08/15 | 422 | 425 | 422 | 425 | 3,000 |
2005/08/12 | 427 | 427 | 420 | 420 | 12,000 |
2005/08/11 | 422 | 425 | 422 | 425 | 9,000 |
2005/08/10 | 425 | 427 | 420 | 425 | 14,000 |
2005/08/09 | 430 | 430 | 425 | 425 | 2,000 |
2005/08/08 | 415 | 425 | 406 | 425 | 5,000 |
2005/08/05 | 440 | 440 | 430 | 430 | 9,000 |
2005/08/04 | 439 | 446 | 435 | 446 | 83,000 |
2005/08/03 | 430 | 443 | 428 | 440 | 67,000 |
2005/08/02 | 419 | 430 | 415 | 430 | 36,000 |
2005/08/01 | 424 | 424 | 418 | 420 | 31,000 |
2005/07/29 | 415 | 423 | 412 | 423 | 35,000 |
2005/07/28 | 406 | 410 | 406 | 410 | 12,000 |
2005/07/27 | 400 | 409 | 400 | 409 | 29,000 |
2005/07/26 | 403 | 403 | 399 | 401 | 7,000 |
2005/07/25 | 402 | 403 | 399 | 403 | 8,000 |
2005/07/22 | 403 | 403 | 398 | 398 | 7,000 |
2005/07/21 | 403 | 404 | 402 | 403 | 7,000 |
2005/07/20 | 396 | 403 | 396 | 403 | 7,000 |
2005/07/19 | 398 | 399 | 395 | 395 | 31,000 |
2005/07/15 | 405 | 405 | 395 | 398 | 54,000 |
2005/07/14 | 408 | 410 | 406 | 406 | 13,000 |
2005/07/13 | 409 | 411 | 406 | 406 | 15,000 |
2005/07/12 | 410 | 410 | 406 | 406 | 6,000 |
2005/07/11 | 404 | 409 | 404 | 406 | 23,000 |
2005/07/08 | 400 | 403 | 400 | 401 | 8,000 |
2005/07/07 | 404 | 404 | 403 | 403 | 6,000 |
2005/07/06 | 401 | 403 | 400 | 403 | 8,000 |
2005/07/05 | 400 | 401 | 400 | 400 | 15,000 |
2005/07/04 | 400 | 400 | 398 | 400 | 11,000 |
2005/07/01 | 401 | 401 | 395 | 395 | 8,000 |
2005/06/30 | 401 | 401 | 400 | 400 | 8,000 |
2005/06/29 | 398 | 400 | 395 | 400 | 8,000 |
2005/06/28 | 398 | 399 | 398 | 399 | 5,000 |
2005/06/27 | 401 | 402 | 398 | 401 | 18,000 |
2005/06/24 | 405 | 405 | 402 | 402 | 6,000 |
2005/06/23 | 402 | 407 | 402 | 407 | 11,000 |
2005/06/22 | 403 | 404 | 402 | 404 | 10,000 |
2005/06/21 | 404 | 404 | 403 | 403 | 6,000 |
2005/06/20 | 402 | 404 | 401 | 404 | 12,000 |
2005/06/17 | 400 | 401 | 397 | 401 | 4,000 |
2005/06/16 | 396 | 402 | 396 | 402 | 9,000 |
2005/06/15 | 398 | 398 | 397 | 397 | 9,000 |
2005/06/14 | 385 | 400 | 385 | 400 | 22,000 |
2005/06/13 | 376 | 385 | 376 | 380 | 9,000 |
2005/06/09 | 375 | 375 | 375 | 375 | 1,000 |
2005/06/08 | 374 | 374 | 374 | 374 | 1,000 |
2005/06/07 | 373 | 373 | 373 | 373 | 2,000 |
2005/06/06 | 376 | 376 | 370 | 373 | 7,000 |
2005/06/03 | 380 | 380 | 375 | 375 | 2,000 |
2005/06/02 | 380 | 381 | 380 | 381 | 3,000 |
2005/06/01 | 378 | 378 | 373 | 373 | 4,000 |
2005/05/31 | 373 | 378 | 368 | 368 | 11,000 |
2005/05/30 | 365 | 375 | 364 | 375 | 8,000 |
2005/05/27 | 366 | 374 | 366 | 374 | 7,000 |
2005/05/26 | 379 | 379 | 371 | 371 | 13,000 |
2005/05/25 | 388 | 388 | 372 | 372 | 12,000 |
2005/05/24 | 390 | 390 | 385 | 385 | 4,000 |
2005/05/23 | 385 | 391 | 385 | 391 | 8,000 |
2005/05/20 | 381 | 382 | 381 | 382 | 2,000 |
2005/05/19 | 385 | 390 | 385 | 390 | 5,000 |
2005/05/18 | 377 | 381 | 377 | 381 | 10,000 |
2005/05/17 | 390 | 393 | 379 | 379 | 22,000 |
2005/05/16 | 402 | 402 | 391 | 391 | 10,000 |
2005/05/13 | 398 | 399 | 393 | 393 | 12,000 |
2005/05/12 | 402 | 402 | 399 | 399 | 6,000 |
2005/05/11 | 400 | 403 | 396 | 403 | 20,000 |
2005/05/10 | 402 | 407 | 400 | 402 | 28,000 |
2005/05/09 | 406 | 406 | 401 | 405 | 18,000 |
2005/05/06 | 407 | 410 | 400 | 400 | 18,000 |
2005/05/02 | 391 | 399 | 391 | 397 | 79,000 |
2005/04/28 | 383 | 389 | 375 | 388 | 121,000 |
2005/04/27 | 423 | 424 | 420 | 423 | 7,000 |
2005/04/26 | 426 | 426 | 425 | 425 | 3,000 |
2005/04/25 | 427 | 427 | 425 | 425 | 9,000 |
2005/04/22 | 429 | 429 | 424 | 429 | 3,000 |
2005/04/21 | 426 | 426 | 420 | 424 | 11,000 |
2005/04/20 | 428 | 431 | 426 | 431 | 5,000 |
2005/04/19 | 419 | 425 | 419 | 425 | 14,000 |
2005/04/18 | 425 | 425 | 416 | 416 | 11,000 |
2005/04/15 | 431 | 431 | 429 | 429 | 3,000 |
2005/04/14 | 434 | 434 | 430 | 430 | 2,000 |
2005/04/13 | 434 | 440 | 434 | 440 | 2,000 |
2005/04/12 | 438 | 438 | 425 | 434 | 17,000 |
2005/04/11 | 448 | 448 | 448 | 448 | 1,000 |
2005/04/08 | 448 | 450 | 448 | 450 | 8,000 |
2005/04/07 | 446 | 446 | 445 | 445 | 3,000 |
2005/04/05 | 450 | 455 | 450 | 455 | 11,000 |
2005/04/04 | 459 | 459 | 450 | 450 | 29,000 |
2005/04/01 | 431 | 443 | 431 | 443 | 10,000 |
2005/03/31 | 443 | 443 | 441 | 441 | 6,000 |
2005/03/30 | 428 | 428 | 428 | 428 | 8,000 |
2005/03/29 | 440 | 440 | 436 | 436 | 14,000 |
2005/03/28 | 443 | 443 | 438 | 443 | 7,000 |
2005/03/25 | 454 | 457 | 442 | 449 | 22,000 |
2005/03/24 | 455 | 459 | 450 | 458 | 26,000 |
2005/03/23 | 459 | 460 | 453 | 457 | 30,000 |
2005/03/22 | 450 | 464 | 450 | 463 | 81,000 |
2005/03/18 | 447 | 448 | 444 | 446 | 21,000 |
2005/03/17 | 428 | 437 | 427 | 437 | 44,000 |
2005/03/16 | 421 | 427 | 418 | 427 | 65,000 |
2005/03/15 | 410 | 417 | 405 | 417 | 87,000 |
2005/03/14 | 420 | 420 | 403 | 414 | 71,000 |
2005/03/11 | 435 | 435 | 413 | 423 | 37,000 |
2005/03/10 | 438 | 438 | 432 | 435 | 9,000 |
2005/03/09 | 445 | 445 | 440 | 440 | 27,000 |
2005/03/07 | 452 | 455 | 446 | 455 | 35,000 |
2005/03/04 | 458 | 458 | 450 | 451 | 14,000 |
2005/03/03 | 458 | 458 | 455 | 456 | 13,000 |
2005/03/02 | 456 | 458 | 454 | 458 | 31,000 |
2005/03/01 | 443 | 465 | 443 | 451 | 40,000 |
2005/02/28 | 440 | 447 | 440 | 443 | 39,000 |
2005/02/25 | 440 | 442 | 434 | 434 | 15,000 |
2005/02/24 | 436 | 439 | 431 | 439 | 8,000 |
2005/02/23 | 436 | 436 | 435 | 435 | 3,000 |
2005/02/22 | 431 | 440 | 431 | 435 | 13,000 |
2005/02/21 | 436 | 436 | 433 | 433 | 8,000 |
2005/02/18 | 432 | 433 | 425 | 433 | 12,000 |
2005/02/17 | 439 | 439 | 430 | 434 | 25,000 |
2005/02/16 | 437 | 440 | 435 | 437 | 23,000 |
2005/02/15 | 428 | 449 | 428 | 435 | 57,000 |
2005/02/14 | 417 | 427 | 417 | 421 | 42,000 |
2005/02/10 | 409 | 412 | 408 | 412 | 10,000 |
2005/02/09 | 408 | 408 | 408 | 408 | 2,000 |
2005/02/08 | 410 | 412 | 407 | 407 | 9,000 |
2005/02/07 | 408 | 409 | 405 | 406 | 13,000 |
2005/02/04 | 400 | 405 | 395 | 405 | 12,000 |
2005/02/03 | 399 | 400 | 395 | 395 | 21,000 |
2005/02/02 | 398 | 398 | 396 | 398 | 10,000 |
2005/02/01 | 398 | 398 | 393 | 395 | 12,000 |
2005/01/31 | 396 | 398 | 394 | 398 | 21,000 |
2005/01/28 | 399 | 399 | 398 | 398 | 2,000 |
2005/01/27 | 400 | 400 | 398 | 399 | 14,000 |
2005/01/26 | 400 | 404 | 399 | 399 | 15,000 |
2005/01/25 | 395 | 396 | 395 | 396 | 16,000 |
2005/01/24 | 398 | 399 | 393 | 395 | 18,000 |
2005/01/21 | 396 | 403 | 396 | 399 | 26,000 |
2005/01/20 | 403 | 403 | 388 | 400 | 35,000 |
2005/01/19 | 405 | 414 | 405 | 411 | 82,000 |
2005/01/18 | 411 | 427 | 403 | 405 | 155,000 |
2005/01/17 | 368 | 387 | 368 | 387 | 41,000 |
2005/01/14 | 360 | 370 | 360 | 370 | 21,000 |
2005/01/13 | 369 | 369 | 362 | 362 | 9,000 |
2005/01/12 | 375 | 375 | 370 | 370 | 32,000 |
2005/01/11 | 376 | 376 | 375 | 376 | 18,000 |
2005/01/07 | 368 | 374 | 368 | 374 | 22,000 |
2005/01/06 | 360 | 365 | 360 | 365 | 13,000 |
2005/01/05 | 358 | 360 | 355 | 360 | 13,000 |
2005/01/04 | 360 | 360 | 360 | 360 | 12,000 |