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 |
|---|---|---|---|---|---|
| 2006/12/29 | 500 | 500 | 500 | 500 | 2,000 |
| 2006/12/27 | 495 | 495 | 495 | 495 | 1,000 |
| 2006/12/26 | 492 | 498 | 492 | 493 | 5,000 |
| 2006/12/25 | 492 | 492 | 492 | 492 | 2,000 |
| 2006/12/22 | 499 | 499 | 499 | 499 | 1,000 |
| 2006/12/21 | 496 | 500 | 492 | 492 | 5,000 |
| 2006/12/20 | 498 | 500 | 490 | 500 | 16,000 |
| 2006/12/19 | 500 | 500 | 498 | 498 | 2,000 |
| 2006/12/18 | 500 | 500 | 497 | 497 | 2,000 |
| 2006/12/15 | 500 | 500 | 497 | 500 | 5,000 |
| 2006/12/14 | 500 | 504 | 500 | 500 | 3,000 |
| 2006/12/13 | 491 | 491 | 491 | 491 | 1,000 |
| 2006/12/11 | 500 | 500 | 500 | 500 | 4,000 |
| 2006/12/08 | 504 | 504 | 500 | 500 | 2,000 |
| 2006/12/07 | 495 | 504 | 495 | 504 | 4,000 |
| 2006/12/06 | 495 | 495 | 495 | 495 | 1,000 |
| 2006/12/05 | 491 | 491 | 491 | 491 | 1,000 |
| 2006/12/04 | 490 | 491 | 490 | 491 | 3,000 |
| 2006/12/01 | 494 | 494 | 494 | 494 | 1,000 |
| 2006/11/30 | 489 | 495 | 489 | 495 | 8,000 |
| 2006/11/29 | 494 | 494 | 494 | 494 | 1,000 |
| 2006/11/28 | 490 | 490 | 490 | 490 | 3,000 |
| 2006/11/27 | 475 | 475 | 475 | 475 | 1,000 |
| 2006/11/24 | 492 | 492 | 490 | 490 | 2,000 |
| 2006/11/22 | 493 | 493 | 493 | 493 | 2,000 |
| 2006/11/21 | 494 | 494 | 494 | 494 | 4,000 |
| 2006/11/20 | 495 | 495 | 495 | 495 | 2,000 |
| 2006/11/17 | 497 | 497 | 495 | 495 | 6,000 |
| 2006/11/16 | 493 | 493 | 493 | 493 | 5,000 |
| 2006/11/15 | 497 | 497 | 497 | 497 | 5,000 |
| 2006/11/14 | 495 | 495 | 481 | 481 | 3,000 |
| 2006/11/13 | 495 | 495 | 495 | 495 | 5,000 |
| 2006/11/10 | 493 | 500 | 493 | 500 | 9,000 |
| 2006/11/09 | 493 | 493 | 478 | 493 | 13,000 |
| 2006/11/08 | 500 | 500 | 478 | 478 | 6,000 |
| 2006/11/07 | 490 | 500 | 490 | 495 | 10,000 |
| 2006/11/06 | 499 | 499 | 499 | 499 | 1,000 |
| 2006/11/02 | 500 | 500 | 500 | 500 | 1,000 |
| 2006/11/01 | 490 | 500 | 490 | 500 | 6,000 |
| 2006/10/31 | 490 | 490 | 490 | 490 | 1,000 |
| 2006/10/30 | 492 | 492 | 490 | 490 | 2,000 |
| 2006/10/25 | 495 | 497 | 492 | 492 | 11,000 |
| 2006/10/24 | 503 | 504 | 495 | 495 | 9,000 |
| 2006/10/23 | 502 | 520 | 502 | 520 | 9,000 |
| 2006/10/20 | 499 | 500 | 499 | 500 | 2,000 |
| 2006/10/19 | 500 | 500 | 500 | 500 | 5,000 |
| 2006/10/18 | 495 | 495 | 495 | 495 | 3,000 |
| 2006/10/17 | 497 | 497 | 497 | 497 | 2,000 |
| 2006/10/16 | 477 | 492 | 476 | 492 | 6,000 |
| 2006/10/13 | 475 | 475 | 475 | 475 | 1,000 |
| 2006/10/12 | 481 | 481 | 470 | 470 | 4,000 |
| 2006/10/11 | 500 | 500 | 492 | 492 | 5,000 |
| 2006/10/10 | 495 | 495 | 495 | 495 | 1,000 |
| 2006/10/06 | 500 | 500 | 500 | 500 | 3,000 |
| 2006/10/05 | 494 | 500 | 494 | 500 | 4,000 |
| 2006/10/04 | 515 | 515 | 515 | 515 | 1,000 |
| 2006/10/03 | 500 | 500 | 500 | 500 | 14,000 |
| 2006/10/02 | 500 | 500 | 496 | 496 | 8,000 |
| 2006/09/29 | 499 | 499 | 499 | 499 | 1,000 |
| 2006/09/27 | 510 | 510 | 510 | 510 | 1,000 |
| 2006/09/26 | 510 | 510 | 510 | 510 | 1,000 |
| 2006/09/25 | 501 | 515 | 501 | 515 | 5,000 |
| 2006/09/22 | 510 | 515 | 510 | 515 | 3,000 |
| 2006/09/21 | 513 | 513 | 512 | 512 | 2,000 |
| 2006/09/20 | 519 | 519 | 512 | 512 | 2,000 |
| 2006/09/15 | 530 | 530 | 525 | 525 | 3,000 |
| 2006/09/14 | 530 | 530 | 528 | 528 | 2,000 |
| 2006/09/13 | 518 | 520 | 515 | 520 | 6,000 |
| 2006/09/12 | 520 | 520 | 511 | 511 | 2,000 |
| 2006/09/08 | 529 | 529 | 529 | 529 | 2,000 |
| 2006/09/07 | 529 | 529 | 529 | 529 | 2,000 |
| 2006/09/06 | 511 | 522 | 501 | 521 | 21,000 |
| 2006/09/05 | 530 | 530 | 525 | 525 | 7,000 |
| 2006/09/01 | 525 | 525 | 524 | 524 | 5,000 |
| 2006/08/29 | 524 | 524 | 524 | 524 | 4,000 |
| 2006/08/24 | 540 | 540 | 530 | 530 | 5,000 |
| 2006/08/23 | 540 | 540 | 540 | 540 | 2,000 |
| 2006/08/22 | 525 | 530 | 525 | 530 | 4,000 |
| 2006/08/21 | 529 | 529 | 529 | 529 | 1,000 |
| 2006/08/18 | 530 | 530 | 530 | 530 | 1,000 |
| 2006/08/17 | 530 | 530 | 530 | 530 | 3,000 |
| 2006/08/16 | 515 | 520 | 515 | 520 | 6,000 |
| 2006/08/15 | 513 | 517 | 513 | 515 | 9,000 |
| 2006/08/14 | 513 | 513 | 513 | 513 | 4,000 |
| 2006/08/11 | 513 | 513 | 513 | 513 | 1,000 |
| 2006/08/10 | 515 | 515 | 512 | 512 | 3,000 |
| 2006/08/09 | 516 | 516 | 516 | 516 | 1,000 |
| 2006/08/07 | 520 | 520 | 520 | 520 | 2,000 |
| 2006/08/04 | 520 | 520 | 520 | 520 | 1,000 |
| 2006/08/02 | 521 | 521 | 521 | 521 | 2,000 |
| 2006/08/01 | 529 | 529 | 529 | 529 | 2,000 |
| 2006/07/26 | 530 | 530 | 530 | 530 | 1,000 |
| 2006/07/25 | 530 | 530 | 530 | 530 | 1,000 |
| 2006/07/20 | 532 | 532 | 532 | 532 | 1,000 |
| 2006/07/19 | 501 | 501 | 501 | 501 | 2,000 |
| 2006/07/18 | 510 | 510 | 510 | 510 | 1,000 |
| 2006/07/13 | 514 | 514 | 514 | 514 | 1,000 |
| 2006/07/11 | 535 | 535 | 535 | 535 | 1,000 |
| 2006/07/10 | 525 | 525 | 525 | 525 | 1,000 |
| 2006/07/06 | 525 | 525 | 510 | 510 | 6,000 |
| 2006/07/05 | 525 | 525 | 525 | 525 | 2,000 |
| 2006/07/04 | 527 | 527 | 525 | 525 | 2,000 |
| 2006/06/30 | 540 | 540 | 540 | 540 | 1,000 |
| 2006/06/28 | 526 | 526 | 526 | 526 | 1,000 |
| 2006/06/27 | 530 | 530 | 526 | 526 | 3,000 |
| 2006/06/26 | 534 | 534 | 534 | 534 | 3,000 |
| 2006/06/23 | 536 | 536 | 536 | 536 | 1,000 |
| 2006/06/22 | 536 | 536 | 536 | 536 | 3,000 |
| 2006/06/20 | 545 | 545 | 540 | 540 | 7,000 |
| 2006/06/19 | 540 | 545 | 540 | 545 | 2,000 |
| 2006/06/16 | 530 | 530 | 530 | 530 | 5,000 |
| 2006/06/15 | 540 | 540 | 540 | 540 | 2,000 |
| 2006/06/14 | 490 | 490 | 490 | 490 | 1,000 |
| 2006/06/13 | 490 | 490 | 490 | 490 | 3,000 |
| 2006/06/12 | 511 | 511 | 490 | 490 | 12,000 |
| 2006/06/09 | 494 | 500 | 494 | 500 | 3,000 |
| 2006/06/08 | 505 | 515 | 494 | 494 | 15,000 |
| 2006/06/07 | 510 | 510 | 505 | 505 | 7,000 |
| 2006/06/05 | 530 | 530 | 530 | 530 | 2,000 |
| 2006/06/02 | 550 | 550 | 525 | 530 | 7,000 |
| 2006/06/01 | 550 | 550 | 548 | 548 | 3,000 |
| 2006/05/31 | 550 | 553 | 550 | 550 | 7,000 |
| 2006/05/30 | 565 | 565 | 565 | 565 | 6,000 |
| 2006/05/29 | 560 | 560 | 560 | 560 | 2,000 |
| 2006/05/26 | 560 | 568 | 550 | 568 | 8,000 |
| 2006/05/25 | 565 | 566 | 565 | 566 | 3,000 |
| 2006/05/24 | 570 | 570 | 570 | 570 | 2,000 |
| 2006/05/23 | 580 | 580 | 580 | 580 | 3,000 |
| 2006/05/22 | 580 | 580 | 580 | 580 | 1,000 |
| 2006/05/19 | 555 | 590 | 555 | 590 | 3,000 |
| 2006/05/18 | 558 | 558 | 555 | 555 | 4,000 |
| 2006/05/17 | 559 | 559 | 559 | 559 | 1,000 |
| 2006/05/16 | 560 | 565 | 560 | 560 | 4,000 |
| 2006/05/15 | 565 | 578 | 557 | 578 | 8,000 |
| 2006/05/12 | 587 | 590 | 585 | 585 | 17,000 |
| 2006/05/11 | 589 | 590 | 588 | 588 | 10,000 |
| 2006/05/10 | 595 | 596 | 590 | 590 | 14,000 |
| 2006/05/09 | 604 | 604 | 596 | 596 | 9,000 |
| 2006/05/08 | 604 | 605 | 604 | 604 | 4,000 |
| 2006/05/02 | 611 | 617 | 604 | 604 | 24,000 |
| 2006/05/01 | 606 | 610 | 606 | 610 | 32,000 |
| 2006/04/28 | 602 | 606 | 600 | 606 | 31,000 |
| 2006/04/27 | 620 | 620 | 602 | 602 | 31,000 |
| 2006/04/26 | 584 | 606 | 581 | 606 | 146,000 |
| 2006/04/25 | 590 | 590 | 572 | 585 | 36,000 |
| 2006/04/24 | 580 | 588 | 580 | 586 | 65,000 |
| 2006/04/21 | 560 | 572 | 560 | 572 | 31,000 |
| 2006/04/20 | 543 | 560 | 543 | 560 | 28,000 |
| 2006/04/19 | 547 | 547 | 547 | 547 | 1,000 |
| 2006/04/18 | 540 | 540 | 540 | 540 | 9,000 |
| 2006/04/17 | 547 | 548 | 541 | 547 | 11,000 |
| 2006/04/14 | 547 | 547 | 547 | 547 | 8,000 |
| 2006/04/13 | 545 | 548 | 545 | 548 | 2,000 |
| 2006/04/12 | 547 | 547 | 547 | 547 | 2,000 |
| 2006/04/11 | 545 | 547 | 545 | 547 | 4,000 |
| 2006/04/10 | 544 | 545 | 544 | 545 | 11,000 |
| 2006/04/07 | 547 | 547 | 540 | 541 | 12,000 |
| 2006/04/06 | 541 | 547 | 541 | 547 | 16,000 |
| 2006/04/05 | 542 | 542 | 540 | 541 | 7,000 |
| 2006/04/04 | 544 | 544 | 540 | 540 | 4,000 |
| 2006/04/03 | 540 | 544 | 536 | 536 | 7,000 |
| 2006/03/31 | 540 | 540 | 540 | 540 | 6,000 |
| 2006/03/30 | 525 | 539 | 525 | 539 | 9,000 |
| 2006/03/29 | 535 | 537 | 522 | 530 | 16,000 |
| 2006/03/28 | 530 | 539 | 530 | 539 | 3,000 |
| 2006/03/27 | 532 | 532 | 518 | 518 | 2,000 |
| 2006/03/24 | 532 | 532 | 515 | 515 | 23,000 |
| 2006/03/23 | 530 | 530 | 527 | 527 | 8,000 |
| 2006/03/20 | 520 | 534 | 520 | 525 | 12,000 |
| 2006/03/17 | 534 | 535 | 530 | 534 | 16,000 |
| 2006/03/15 | 533 | 533 | 532 | 532 | 5,000 |
| 2006/03/14 | 540 | 540 | 530 | 531 | 9,000 |
| 2006/03/13 | 545 | 545 | 540 | 540 | 4,000 |
| 2006/03/10 | 530 | 544 | 530 | 544 | 10,000 |
| 2006/03/09 | 530 | 545 | 530 | 545 | 3,000 |
| 2006/03/08 | 535 | 535 | 535 | 535 | 3,000 |
| 2006/03/07 | 535 | 535 | 535 | 535 | 1,000 |
| 2006/03/06 | 536 | 536 | 530 | 536 | 8,000 |
| 2006/03/03 | 543 | 543 | 540 | 543 | 17,000 |
| 2006/03/01 | 546 | 546 | 537 | 541 | 8,000 |
| 2006/02/28 | 546 | 546 | 546 | 546 | 9,000 |
| 2006/02/27 | 565 | 565 | 546 | 546 | 3,000 |
| 2006/02/24 | 530 | 570 | 525 | 570 | 26,000 |
| 2006/02/23 | 516 | 530 | 513 | 530 | 6,000 |
| 2006/02/22 | 515 | 516 | 515 | 516 | 2,000 |
| 2006/02/21 | 498 | 514 | 495 | 510 | 20,000 |
| 2006/02/20 | 516 | 520 | 500 | 502 | 25,000 |
| 2006/02/17 | 536 | 536 | 536 | 536 | 11,000 |
| 2006/02/16 | 536 | 536 | 536 | 536 | 4,000 |
| 2006/02/15 | 538 | 540 | 538 | 538 | 5,000 |
| 2006/02/14 | 520 | 535 | 520 | 535 | 17,000 |
| 2006/02/13 | 550 | 550 | 540 | 540 | 17,000 |
| 2006/02/10 | 560 | 561 | 550 | 550 | 17,000 |
| 2006/02/09 | 560 | 560 | 560 | 560 | 3,000 |
| 2006/02/08 | 567 | 569 | 567 | 567 | 4,000 |
| 2006/02/07 | 567 | 571 | 567 | 569 | 5,000 |
| 2006/02/06 | 567 | 573 | 567 | 571 | 17,000 |
| 2006/02/03 | 567 | 567 | 567 | 567 | 5,000 |
| 2006/02/02 | 550 | 561 | 550 | 561 | 5,000 |
| 2006/02/01 | 560 | 561 | 560 | 560 | 9,000 |
| 2006/01/31 | 562 | 562 | 560 | 560 | 11,000 |
| 2006/01/30 | 568 | 569 | 560 | 561 | 23,000 |
| 2006/01/27 | 556 | 560 | 550 | 560 | 12,000 |
| 2006/01/26 | 540 | 554 | 540 | 554 | 14,000 |
| 2006/01/25 | 535 | 550 | 520 | 540 | 19,000 |
| 2006/01/24 | 532 | 540 | 531 | 535 | 12,000 |
| 2006/01/23 | 539 | 539 | 536 | 536 | 18,000 |
| 2006/01/20 | 551 | 559 | 540 | 540 | 22,000 |
| 2006/01/19 | 500 | 547 | 500 | 547 | 32,000 |
| 2006/01/18 | 550 | 550 | 485 | 510 | 60,000 |
| 2006/01/17 | 568 | 569 | 551 | 555 | 61,000 |
| 2006/01/16 | 575 | 575 | 570 | 570 | 28,000 |
| 2006/01/13 | 568 | 570 | 568 | 570 | 10,000 |
| 2006/01/12 | 570 | 570 | 568 | 570 | 9,000 |
| 2006/01/11 | 560 | 570 | 560 | 570 | 19,000 |
| 2006/01/10 | 568 | 568 | 555 | 555 | 15,000 |
| 2006/01/06 | 560 | 560 | 558 | 558 | 21,000 |
| 2006/01/05 | 550 | 560 | 550 | 558 | 18,000 |
| 2006/01/04 | 544 | 550 | 544 | 550 | 7,000 |