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 |
|---|---|---|---|---|---|
| 2008/12/30 | 280 | 280 | 280 | 280 | 1,000 |
| 2008/12/29 | 277 | 280 | 277 | 280 | 2,000 |
| 2008/12/26 | 277 | 277 | 277 | 277 | 1,000 |
| 2008/12/25 | 277 | 277 | 277 | 277 | 1,000 |
| 2008/12/24 | 276 | 276 | 276 | 276 | 2,000 |
| 2008/12/22 | 276 | 276 | 276 | 276 | 1,000 |
| 2008/12/19 | 290 | 290 | 270 | 275 | 10,000 |
| 2008/12/18 | 291 | 291 | 291 | 291 | 1,000 |
| 2008/12/17 | 291 | 291 | 291 | 291 | 1,000 |
| 2008/12/16 | 292 | 292 | 291 | 291 | 2,000 |
| 2008/12/15 | 290 | 291 | 290 | 291 | 4,000 |
| 2008/12/10 | 290 | 290 | 290 | 290 | 1,000 |
| 2008/12/08 | 300 | 300 | 300 | 300 | 6,000 |
| 2008/12/04 | 298 | 298 | 295 | 295 | 3,000 |
| 2008/12/03 | 299 | 299 | 299 | 299 | 1,000 |
| 2008/12/02 | 299 | 299 | 299 | 299 | 2,000 |
| 2008/11/28 | 280 | 280 | 280 | 280 | 2,000 |
| 2008/11/27 | 281 | 281 | 281 | 281 | 1,000 |
| 2008/11/26 | 281 | 281 | 281 | 281 | 1,000 |
| 2008/11/25 | 281 | 281 | 281 | 281 | 9,000 |
| 2008/11/21 | 283 | 283 | 280 | 280 | 2,000 |
| 2008/11/20 | 288 | 288 | 285 | 285 | 2,000 |
| 2008/11/19 | 290 | 290 | 289 | 289 | 8,000 |
| 2008/11/18 | 277 | 277 | 277 | 277 | 1,000 |
| 2008/11/17 | 272 | 277 | 272 | 277 | 3,000 |
| 2008/11/13 | 272 | 272 | 272 | 272 | 1,000 |
| 2008/11/10 | 272 | 272 | 272 | 272 | 1,000 |
| 2008/11/07 | 270 | 270 | 266 | 266 | 4,000 |
| 2008/11/06 | 280 | 280 | 270 | 270 | 7,000 |
| 2008/11/05 | 270 | 280 | 270 | 280 | 5,000 |
| 2008/11/04 | 270 | 270 | 270 | 270 | 1,000 |
| 2008/10/31 | 260 | 260 | 260 | 260 | 2,000 |
| 2008/10/30 | 275 | 275 | 260 | 260 | 5,000 |
| 2008/10/29 | 275 | 275 | 275 | 275 | 3,000 |
| 2008/10/28 | 256 | 260 | 256 | 260 | 2,000 |
| 2008/10/27 | 270 | 270 | 255 | 255 | 7,000 |
| 2008/10/24 | 285 | 285 | 285 | 285 | 3,000 |
| 2008/10/23 | 285 | 285 | 285 | 285 | 1,000 |
| 2008/10/22 | 299 | 299 | 275 | 285 | 5,000 |
| 2008/10/21 | 285 | 299 | 285 | 292 | 9,000 |
| 2008/10/20 | 235 | 235 | 235 | 235 | 1,000 |
| 2008/10/17 | 230 | 230 | 230 | 230 | 1,000 |
| 2008/10/15 | 230 | 230 | 230 | 230 | 4,000 |
| 2008/10/14 | 260 | 260 | 230 | 240 | 9,000 |
| 2008/10/10 | 220 | 220 | 208 | 220 | 5,000 |
| 2008/10/09 | 215 | 235 | 215 | 235 | 49,000 |
| 2008/10/08 | 290 | 290 | 290 | 290 | 10,000 |
| 2008/10/07 | 240 | 281 | 240 | 275 | 15,000 |
| 2008/10/06 | 310 | 315 | 310 | 315 | 4,000 |
| 2008/10/02 | 340 | 350 | 340 | 350 | 2,000 |
| 2008/09/26 | 340 | 340 | 340 | 340 | 1,000 |
| 2008/09/25 | 343 | 343 | 343 | 343 | 2,000 |
| 2008/09/24 | 326 | 326 | 326 | 326 | 9,000 |
| 2008/09/19 | 326 | 326 | 320 | 320 | 5,000 |
| 2008/09/18 | 325 | 325 | 325 | 325 | 1,000 |
| 2008/09/16 | 331 | 331 | 330 | 330 | 2,000 |
| 2008/09/12 | 348 | 348 | 348 | 348 | 1,000 |
| 2008/09/09 | 357 | 357 | 356 | 356 | 4,000 |
| 2008/09/05 | 349 | 349 | 340 | 340 | 6,000 |
| 2008/09/04 | 350 | 350 | 350 | 350 | 1,000 |
| 2008/09/03 | 350 | 350 | 350 | 350 | 2,000 |
| 2008/09/02 | 358 | 358 | 355 | 355 | 5,000 |
| 2008/09/01 | 358 | 358 | 358 | 358 | 1,000 |
| 2008/08/29 | 358 | 358 | 358 | 358 | 2,000 |
| 2008/08/28 | 358 | 358 | 356 | 357 | 4,000 |
| 2008/08/27 | 358 | 358 | 358 | 358 | 4,000 |
| 2008/08/26 | 358 | 358 | 357 | 357 | 2,000 |
| 2008/08/25 | 358 | 358 | 358 | 358 | 1,000 |
| 2008/08/22 | 358 | 358 | 358 | 358 | 2,000 |
| 2008/08/21 | 357 | 357 | 357 | 357 | 2,000 |
| 2008/08/19 | 356 | 356 | 356 | 356 | 3,000 |
| 2008/08/18 | 356 | 356 | 356 | 356 | 1,000 |
| 2008/08/15 | 356 | 360 | 355 | 356 | 5,000 |
| 2008/08/14 | 356 | 356 | 356 | 356 | 1,000 |
| 2008/08/13 | 360 | 360 | 355 | 355 | 3,000 |
| 2008/08/12 | 368 | 368 | 360 | 360 | 4,000 |
| 2008/08/11 | 368 | 368 | 368 | 368 | 1,000 |
| 2008/08/08 | 368 | 368 | 368 | 368 | 1,000 |
| 2008/08/07 | 368 | 368 | 368 | 368 | 1,000 |
| 2008/08/06 | 368 | 368 | 368 | 368 | 3,000 |
| 2008/08/05 | 368 | 368 | 368 | 368 | 1,000 |
| 2008/08/04 | 369 | 369 | 369 | 369 | 1,000 |
| 2008/08/01 | 370 | 370 | 370 | 370 | 1,000 |
| 2008/07/31 | 370 | 370 | 370 | 370 | 2,000 |
| 2008/07/30 | 370 | 370 | 370 | 370 | 1,000 |
| 2008/07/29 | 370 | 370 | 370 | 370 | 1,000 |
| 2008/07/28 | 370 | 370 | 370 | 370 | 4,000 |
| 2008/07/25 | 375 | 375 | 370 | 370 | 3,000 |
| 2008/07/24 | 375 | 375 | 375 | 375 | 1,000 |
| 2008/07/23 | 375 | 375 | 375 | 375 | 1,000 |
| 2008/07/18 | 360 | 360 | 350 | 350 | 6,000 |
| 2008/07/17 | 370 | 370 | 360 | 360 | 2,000 |
| 2008/07/16 | 370 | 370 | 370 | 370 | 1,000 |
| 2008/07/15 | 370 | 370 | 370 | 370 | 1,000 |
| 2008/07/14 | 371 | 371 | 371 | 371 | 4,000 |
| 2008/07/10 | 375 | 375 | 370 | 370 | 4,000 |
| 2008/07/07 | 385 | 385 | 365 | 370 | 6,000 |
| 2008/07/02 | 385 | 385 | 385 | 385 | 1,000 |
| 2008/06/26 | 385 | 385 | 385 | 385 | 1,000 |
| 2008/06/25 | 395 | 395 | 395 | 395 | 1,000 |
| 2008/06/24 | 385 | 395 | 385 | 395 | 5,000 |
| 2008/06/23 | 390 | 390 | 390 | 390 | 3,000 |
| 2008/06/20 | 385 | 395 | 385 | 395 | 5,000 |
| 2008/06/19 | 390 | 390 | 380 | 380 | 8,000 |
| 2008/06/18 | 390 | 390 | 390 | 390 | 6,000 |
| 2008/06/17 | 385 | 390 | 385 | 390 | 3,000 |
| 2008/06/16 | 381 | 381 | 381 | 381 | 1,000 |
| 2008/06/12 | 400 | 400 | 380 | 380 | 10,000 |
| 2008/06/11 | 386 | 400 | 386 | 400 | 13,000 |
| 2008/06/06 | 385 | 385 | 381 | 381 | 2,000 |
| 2008/06/05 | 385 | 385 | 385 | 385 | 3,000 |
| 2008/06/04 | 385 | 385 | 385 | 385 | 1,000 |
| 2008/06/02 | 385 | 385 | 385 | 385 | 1,000 |
| 2008/05/30 | 390 | 390 | 390 | 390 | 2,000 |
| 2008/05/28 | 390 | 392 | 390 | 392 | 2,000 |
| 2008/05/27 | 389 | 389 | 389 | 389 | 3,000 |
| 2008/05/26 | 390 | 390 | 389 | 389 | 3,000 |
| 2008/05/23 | 389 | 389 | 389 | 389 | 2,000 |
| 2008/05/22 | 385 | 389 | 385 | 389 | 4,000 |
| 2008/05/21 | 385 | 385 | 385 | 385 | 1,000 |
| 2008/05/20 | 390 | 390 | 380 | 385 | 9,000 |
| 2008/05/19 | 390 | 390 | 390 | 390 | 1,000 |
| 2008/05/16 | 388 | 390 | 388 | 390 | 3,000 |
| 2008/05/15 | 388 | 388 | 388 | 388 | 1,000 |
| 2008/05/14 | 388 | 388 | 388 | 388 | 1,000 |
| 2008/05/13 | 390 | 390 | 390 | 390 | 1,000 |
| 2008/05/12 | 378 | 393 | 378 | 393 | 3,000 |
| 2008/05/09 | 378 | 378 | 378 | 378 | 1,000 |
| 2008/05/08 | 377 | 378 | 377 | 378 | 3,000 |
| 2008/05/07 | 380 | 380 | 376 | 377 | 8,000 |
| 2008/05/02 | 384 | 385 | 383 | 383 | 6,000 |
| 2008/05/01 | 380 | 380 | 380 | 380 | 8,000 |
| 2008/04/30 | 371 | 375 | 371 | 375 | 2,000 |
| 2008/04/28 | 371 | 380 | 371 | 371 | 9,000 |
| 2008/04/25 | 359 | 370 | 359 | 364 | 24,000 |
| 2008/04/24 | 351 | 360 | 350 | 359 | 25,000 |
| 2008/04/23 | 330 | 330 | 327 | 327 | 2,000 |
| 2008/04/18 | 325 | 330 | 325 | 330 | 2,000 |
| 2008/04/17 | 330 | 330 | 320 | 320 | 5,000 |
| 2008/04/16 | 335 | 335 | 330 | 330 | 4,000 |
| 2008/04/15 | 335 | 335 | 335 | 335 | 3,000 |
| 2008/04/14 | 335 | 335 | 335 | 335 | 2,000 |
| 2008/04/11 | 333 | 335 | 333 | 335 | 6,000 |
| 2008/04/10 | 333 | 333 | 333 | 333 | 1,000 |
| 2008/04/09 | 335 | 336 | 335 | 336 | 2,000 |
| 2008/04/08 | 338 | 338 | 335 | 335 | 3,000 |
| 2008/04/07 | 339 | 339 | 338 | 338 | 2,000 |
| 2008/04/04 | 339 | 339 | 338 | 338 | 2,000 |
| 2008/04/03 | 338 | 338 | 338 | 338 | 1,000 |
| 2008/04/02 | 338 | 338 | 338 | 338 | 2,000 |
| 2008/03/31 | 338 | 338 | 338 | 338 | 1,000 |
| 2008/03/27 | 338 | 338 | 338 | 338 | 1,000 |
| 2008/03/26 | 338 | 338 | 338 | 338 | 1,000 |
| 2008/03/25 | 343 | 349 | 343 | 343 | 5,000 |
| 2008/03/24 | 340 | 343 | 340 | 343 | 2,000 |
| 2008/03/21 | 340 | 340 | 340 | 340 | 4,000 |
| 2008/03/19 | 339 | 340 | 339 | 340 | 2,000 |
| 2008/03/18 | 345 | 345 | 340 | 340 | 4,000 |
| 2008/03/17 | 345 | 345 | 345 | 345 | 1,000 |
| 2008/03/14 | 347 | 348 | 345 | 348 | 5,000 |
| 2008/03/13 | 360 | 360 | 360 | 360 | 1,000 |
| 2008/03/11 | 355 | 380 | 355 | 380 | 4,000 |
| 2008/03/07 | 386 | 386 | 386 | 386 | 2,000 |
| 2008/03/06 | 386 | 386 | 386 | 386 | 1,000 |
| 2008/03/04 | 388 | 388 | 388 | 388 | 1,000 |
| 2008/03/03 | 388 | 388 | 388 | 388 | 3,000 |
| 2008/02/28 | 391 | 392 | 391 | 392 | 4,000 |
| 2008/02/27 | 391 | 391 | 390 | 390 | 4,000 |
| 2008/02/26 | 388 | 388 | 388 | 388 | 1,000 |
| 2008/02/25 | 389 | 389 | 389 | 389 | 1,000 |
| 2008/02/19 | 388 | 389 | 388 | 389 | 2,000 |
| 2008/02/18 | 380 | 389 | 380 | 389 | 8,000 |
| 2008/02/15 | 385 | 385 | 380 | 380 | 2,000 |
| 2008/02/14 | 390 | 390 | 390 | 390 | 4,000 |
| 2008/02/12 | 390 | 390 | 390 | 390 | 2,000 |
| 2008/02/08 | 395 | 395 | 395 | 395 | 1,000 |
| 2008/02/07 | 392 | 392 | 392 | 392 | 3,000 |
| 2008/02/06 | 392 | 392 | 392 | 392 | 4,000 |
| 2008/02/05 | 397 | 397 | 395 | 395 | 5,000 |
| 2008/02/04 | 394 | 399 | 394 | 395 | 12,000 |
| 2008/02/01 | 395 | 395 | 393 | 393 | 11,000 |
| 2008/01/31 | 395 | 395 | 393 | 393 | 3,000 |
| 2008/01/30 | 393 | 398 | 393 | 398 | 3,000 |
| 2008/01/29 | 393 | 393 | 392 | 392 | 2,000 |
| 2008/01/28 | 393 | 393 | 393 | 393 | 1,000 |
| 2008/01/25 | 407 | 407 | 392 | 392 | 3,000 |
| 2008/01/23 | 385 | 385 | 385 | 385 | 1,000 |
| 2008/01/22 | 393 | 393 | 385 | 385 | 4,000 |
| 2008/01/21 | 395 | 395 | 395 | 395 | 10,000 |
| 2008/01/18 | 394 | 414 | 394 | 414 | 2,000 |
| 2008/01/17 | 370 | 400 | 370 | 400 | 28,000 |
| 2008/01/16 | 406 | 406 | 400 | 400 | 7,000 |
| 2008/01/15 | 420 | 420 | 415 | 415 | 5,000 |
| 2008/01/10 | 440 | 440 | 440 | 440 | 3,000 |
| 2008/01/09 | 440 | 440 | 440 | 440 | 2,000 |
| 2008/01/08 | 452 | 452 | 442 | 442 | 3,000 |
| 2008/01/07 | 451 | 452 | 451 | 452 | 2,000 |
| 2008/01/04 | 452 | 452 | 450 | 450 | 3,000 |