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 |
---|---|---|---|---|---|
2011/12/30 | 251 | 251 | 250 | 251 | 7,000 |
2011/12/29 | 251 | 251 | 251 | 251 | 2,000 |
2011/12/28 | 255 | 255 | 251 | 251 | 9,000 |
2011/12/27 | 255 | 255 | 252 | 252 | 12,000 |
2011/12/26 | 256 | 256 | 254 | 254 | 9,000 |
2011/12/22 | 265 | 265 | 257 | 257 | 5,000 |
2011/12/21 | 266 | 266 | 259 | 265 | 5,000 |
2011/12/20 | 258 | 266 | 258 | 266 | 4,000 |
2011/12/19 | 261 | 261 | 260 | 260 | 3,000 |
2011/12/16 | 261 | 269 | 261 | 269 | 8,000 |
2011/12/15 | 270 | 270 | 261 | 261 | 8,000 |
2011/12/14 | 273 | 275 | 273 | 275 | 6,000 |
2011/12/13 | 270 | 270 | 270 | 270 | 16,000 |
2011/12/12 | 271 | 271 | 270 | 270 | 4,000 |
2011/12/09 | 274 | 274 | 272 | 272 | 4,000 |
2011/12/08 | 277 | 277 | 275 | 275 | 4,000 |
2011/12/07 | 270 | 276 | 270 | 276 | 5,000 |
2011/12/05 | 275 | 275 | 275 | 275 | 6,000 |
2011/12/02 | 275 | 280 | 275 | 280 | 6,000 |
2011/12/01 | 265 | 275 | 265 | 275 | 2,000 |
2011/11/30 | 0 | 0 | 0 | 265 | 0 |
2011/11/29 | 258 | 265 | 258 | 265 | 5,000 |
2011/11/28 | 264 | 264 | 260 | 260 | 2,000 |
2011/11/25 | 265 | 265 | 265 | 265 | 1,000 |
2011/11/24 | 246 | 262 | 246 | 262 | 4,000 |
2011/11/22 | 247 | 253 | 245 | 253 | 11,000 |
2011/11/21 | 252 | 252 | 247 | 247 | 4,000 |
2011/11/18 | 251 | 258 | 251 | 252 | 8,000 |
2011/11/17 | 251 | 251 | 251 | 251 | 4,000 |
2011/11/16 | 255 | 255 | 252 | 254 | 3,000 |
2011/11/15 | 263 | 263 | 263 | 263 | 4,000 |
2011/11/14 | 248 | 259 | 248 | 251 | 9,000 |
2011/11/11 | 252 | 253 | 249 | 251 | 17,000 |
2011/11/10 | 272 | 272 | 258 | 258 | 2,000 |
2011/11/09 | 264 | 272 | 264 | 272 | 2,000 |
2011/11/08 | 272 | 272 | 267 | 267 | 6,000 |
2011/11/07 | 283 | 283 | 272 | 272 | 8,000 |
2011/11/04 | 281 | 281 | 280 | 281 | 6,000 |
2011/11/02 | 0 | 0 | 0 | 295 | 0 |
2011/11/01 | 283 | 295 | 275 | 295 | 5,000 |
2011/10/31 | 287 | 287 | 287 | 287 | 1,000 |
2011/10/28 | 290 | 290 | 285 | 285 | 5,000 |
2011/10/27 | 0 | 0 | 0 | 290 | 0 |
2011/10/26 | 290 | 290 | 290 | 290 | 1,000 |
2011/10/25 | 288 | 291 | 283 | 291 | 6,000 |
2011/10/24 | 276 | 283 | 276 | 283 | 7,000 |
2011/10/21 | 277 | 277 | 273 | 275 | 20,000 |
2011/10/20 | 282 | 282 | 282 | 282 | 6,000 |
2011/10/19 | 290 | 293 | 281 | 281 | 8,000 |
2011/10/18 | 297 | 297 | 275 | 283 | 24,000 |
2011/10/17 | 300 | 308 | 296 | 300 | 40,000 |
2011/10/14 | 315 | 315 | 313 | 315 | 8,000 |
2011/10/13 | 325 | 332 | 325 | 328 | 17,000 |
2011/10/12 | 311 | 321 | 310 | 310 | 16,000 |
2011/10/11 | 311 | 311 | 311 | 311 | 2,000 |
2011/10/07 | 299 | 303 | 298 | 303 | 10,000 |
2011/10/06 | 300 | 300 | 294 | 294 | 3,000 |
2011/10/05 | 290 | 292 | 290 | 290 | 6,000 |
2011/10/04 | 295 | 295 | 295 | 295 | 3,000 |
2011/10/03 | 300 | 300 | 298 | 298 | 9,000 |
2011/09/30 | 316 | 316 | 310 | 310 | 4,000 |
2011/09/29 | 303 | 303 | 298 | 300 | 4,000 |
2011/09/28 | 300 | 303 | 290 | 303 | 12,000 |
2011/09/27 | 292 | 305 | 292 | 299 | 9,000 |
2011/09/26 | 305 | 305 | 293 | 295 | 16,000 |
2011/09/22 | 325 | 325 | 318 | 318 | 10,000 |
2011/09/21 | 325 | 325 | 325 | 325 | 3,000 |
2011/09/20 | 334 | 334 | 325 | 326 | 4,000 |
2011/09/16 | 335 | 349 | 335 | 339 | 5,000 |
2011/09/15 | 330 | 333 | 330 | 333 | 2,000 |
2011/09/14 | 333 | 334 | 330 | 330 | 7,000 |
2011/09/13 | 323 | 330 | 322 | 330 | 19,000 |
2011/09/12 | 330 | 335 | 326 | 335 | 10,000 |
2011/09/09 | 330 | 340 | 330 | 340 | 8,000 |
2011/09/08 | 323 | 335 | 323 | 335 | 8,000 |
2011/09/07 | 318 | 318 | 318 | 318 | 3,000 |
2011/09/06 | 321 | 321 | 315 | 315 | 12,000 |
2011/09/05 | 329 | 329 | 325 | 325 | 6,000 |
2011/09/02 | 331 | 333 | 330 | 332 | 8,000 |
2011/09/01 | 336 | 341 | 336 | 341 | 3,000 |
2011/08/31 | 343 | 344 | 341 | 341 | 14,000 |
2011/08/30 | 348 | 348 | 335 | 336 | 16,000 |
2011/08/29 | 318 | 338 | 318 | 336 | 12,000 |
2011/08/26 | 311 | 311 | 311 | 311 | 2,000 |
2011/08/25 | 310 | 318 | 310 | 318 | 3,000 |
2011/08/24 | 306 | 308 | 306 | 308 | 3,000 |
2011/08/23 | 307 | 308 | 307 | 308 | 3,000 |
2011/08/22 | 305 | 312 | 304 | 304 | 9,000 |
2011/08/19 | 301 | 305 | 301 | 303 | 7,000 |
2011/08/18 | 317 | 317 | 314 | 314 | 7,000 |
2011/08/17 | 321 | 321 | 319 | 320 | 8,000 |
2011/08/16 | 330 | 330 | 320 | 320 | 22,000 |
2011/08/15 | 331 | 335 | 331 | 334 | 6,000 |
2011/08/12 | 350 | 350 | 335 | 335 | 16,000 |
2011/08/11 | 322 | 354 | 322 | 340 | 20,000 |
2011/08/10 | 324 | 338 | 320 | 338 | 33,000 |
2011/08/09 | 289 | 310 | 288 | 307 | 40,000 |
2011/08/08 | 320 | 329 | 305 | 312 | 33,000 |
2011/08/05 | 320 | 339 | 317 | 338 | 38,000 |
2011/08/04 | 354 | 361 | 347 | 347 | 14,000 |
2011/08/03 | 359 | 364 | 352 | 353 | 28,000 |
2011/08/02 | 376 | 376 | 360 | 375 | 24,000 |
2011/08/01 | 369 | 381 | 369 | 380 | 12,000 |
2011/07/29 | 371 | 374 | 365 | 369 | 14,000 |
2011/07/28 | 378 | 378 | 361 | 375 | 35,000 |
2011/07/27 | 384 | 388 | 384 | 386 | 9,000 |
2011/07/26 | 385 | 388 | 382 | 388 | 18,000 |
2011/07/25 | 381 | 384 | 378 | 384 | 35,000 |
2011/07/22 | 403 | 403 | 381 | 385 | 84,000 |
2011/07/21 | 417 | 417 | 392 | 397 | 103,000 |
2011/07/20 | 434 | 444 | 416 | 424 | 99,000 |
2011/07/19 | 424 | 430 | 418 | 428 | 176,000 |
2011/07/15 | 481 | 490 | 440 | 468 | 195,000 |
2011/07/14 | 474 | 492 | 462 | 484 | 245,000 |
2011/07/13 | 439 | 453 | 435 | 453 | 52,000 |
2011/07/12 | 450 | 451 | 430 | 440 | 63,000 |
2011/07/11 | 435 | 455 | 435 | 448 | 133,000 |
2011/07/08 | 414 | 426 | 407 | 423 | 78,000 |
2011/07/07 | 415 | 415 | 400 | 410 | 49,000 |
2011/07/06 | 405 | 408 | 401 | 408 | 23,000 |
2011/07/05 | 414 | 416 | 403 | 413 | 32,000 |
2011/07/04 | 408 | 425 | 405 | 418 | 57,000 |
2011/07/01 | 401 | 404 | 397 | 401 | 16,000 |
2011/06/30 | 418 | 418 | 397 | 398 | 28,000 |
2011/06/29 | 390 | 405 | 385 | 405 | 35,000 |
2011/06/28 | 399 | 402 | 390 | 390 | 26,000 |
2011/06/27 | 399 | 405 | 399 | 400 | 17,000 |
2011/06/24 | 412 | 412 | 398 | 403 | 52,000 |
2011/06/23 | 410 | 427 | 409 | 412 | 118,000 |
2011/06/22 | 410 | 410 | 390 | 393 | 43,000 |
2011/06/21 | 397 | 415 | 376 | 410 | 96,000 |
2011/06/20 | 454 | 456 | 391 | 395 | 193,000 |
2011/06/17 | 459 | 499 | 431 | 438 | 411,000 |
2011/06/16 | 406 | 438 | 390 | 430 | 236,000 |
2011/06/15 | 415 | 438 | 395 | 398 | 268,000 |
2011/06/14 | 386 | 388 | 365 | 380 | 331,000 |
2011/06/13 | 311 | 383 | 311 | 383 | 307,000 |
2011/06/10 | 300 | 303 | 300 | 303 | 6,000 |
2011/06/09 | 290 | 295 | 290 | 295 | 4,000 |
2011/06/08 | 293 | 293 | 293 | 293 | 1,000 |
2011/06/07 | 287 | 287 | 285 | 285 | 2,000 |
2011/06/06 | 296 | 296 | 290 | 290 | 5,000 |
2011/06/03 | 297 | 297 | 295 | 297 | 4,000 |
2011/06/02 | 0 | 0 | 0 | 305 | 0 |
2011/06/01 | 300 | 310 | 300 | 305 | 13,000 |
2011/05/31 | 300 | 300 | 300 | 300 | 4,000 |
2011/05/30 | 295 | 316 | 295 | 300 | 34,000 |
2011/05/27 | 295 | 295 | 295 | 295 | 2,000 |
2011/05/26 | 290 | 290 | 290 | 290 | 2,000 |
2011/05/25 | 292 | 292 | 290 | 290 | 4,000 |
2011/05/24 | 294 | 296 | 294 | 296 | 4,000 |
2011/05/23 | 287 | 306 | 287 | 292 | 22,000 |
2011/05/20 | 279 | 286 | 279 | 286 | 5,000 |
2011/05/19 | 288 | 288 | 278 | 281 | 6,000 |
2011/05/18 | 280 | 280 | 280 | 280 | 3,000 |
2011/05/17 | 283 | 283 | 277 | 279 | 4,000 |
2011/05/16 | 301 | 301 | 275 | 283 | 13,000 |
2011/05/13 | 306 | 306 | 302 | 302 | 5,000 |
2011/05/12 | 303 | 310 | 303 | 310 | 7,000 |
2011/05/11 | 310 | 318 | 308 | 308 | 14,000 |
2011/05/10 | 310 | 310 | 309 | 310 | 15,000 |
2011/05/09 | 308 | 310 | 308 | 310 | 7,000 |
2011/05/06 | 305 | 306 | 301 | 306 | 8,000 |
2011/05/02 | 315 | 315 | 308 | 308 | 13,000 |
2011/04/28 | 305 | 305 | 303 | 303 | 4,000 |
2011/04/27 | 315 | 315 | 305 | 305 | 13,000 |
2011/04/26 | 307 | 312 | 305 | 312 | 10,000 |
2011/04/25 | 308 | 322 | 305 | 315 | 33,000 |
2011/04/22 | 324 | 324 | 320 | 324 | 19,000 |
2011/04/21 | 323 | 325 | 305 | 325 | 44,000 |
2011/04/20 | 353 | 353 | 305 | 323 | 161,000 |
2011/04/19 | 345 | 345 | 345 | 345 | 11,000 |
2011/04/18 | 0 | 0 | 0 | 265 | 0 |
2011/04/15 | 0 | 0 | 0 | 265 | 0 |
2011/04/14 | 265 | 265 | 265 | 265 | 2,000 |
2011/04/13 | 0 | 0 | 0 | 270 | 0 |
2011/04/12 | 270 | 270 | 270 | 270 | 1,000 |
2011/04/11 | 0 | 0 | 0 | 270 | 0 |
2011/04/08 | 0 | 0 | 0 | 270 | 0 |
2011/04/07 | 270 | 270 | 270 | 270 | 10,000 |
2011/04/06 | 256 | 265 | 252 | 265 | 8,000 |
2011/04/05 | 260 | 260 | 258 | 258 | 3,000 |
2011/04/04 | 265 | 265 | 264 | 264 | 3,000 |
2011/04/01 | 265 | 265 | 265 | 265 | 1,000 |
2011/03/31 | 278 | 278 | 262 | 262 | 5,000 |
2011/03/30 | 264 | 265 | 264 | 265 | 2,000 |
2011/03/29 | 262 | 262 | 262 | 262 | 1,000 |
2011/03/28 | 270 | 273 | 264 | 266 | 12,000 |
2011/03/25 | 276 | 276 | 262 | 262 | 10,000 |
2011/03/24 | 275 | 275 | 275 | 275 | 2,000 |
2011/03/23 | 266 | 273 | 266 | 273 | 3,000 |
2011/03/22 | 261 | 265 | 258 | 258 | 6,000 |
2011/03/18 | 245 | 254 | 241 | 254 | 6,000 |
2011/03/17 | 230 | 232 | 222 | 230 | 7,000 |
2011/03/16 | 209 | 238 | 209 | 229 | 22,000 |
2011/03/15 | 252 | 252 | 210 | 225 | 18,000 |
2011/03/14 | 266 | 266 | 252 | 252 | 13,000 |
2011/03/11 | 286 | 293 | 285 | 293 | 4,000 |
2011/03/10 | 299 | 300 | 299 | 300 | 2,000 |
2011/03/09 | 297 | 303 | 297 | 297 | 3,000 |
2011/03/08 | 296 | 296 | 296 | 296 | 1,000 |
2011/03/07 | 304 | 304 | 304 | 304 | 2,000 |
2011/03/04 | 303 | 305 | 303 | 305 | 5,000 |
2011/03/03 | 299 | 301 | 298 | 301 | 8,000 |
2011/03/02 | 297 | 300 | 297 | 300 | 11,000 |
2011/03/01 | 296 | 298 | 296 | 298 | 4,000 |
2011/02/28 | 294 | 295 | 293 | 295 | 5,000 |
2011/02/25 | 280 | 293 | 280 | 293 | 5,000 |
2011/02/24 | 279 | 300 | 279 | 280 | 28,000 |
2011/02/23 | 279 | 279 | 278 | 279 | 6,000 |
2011/02/22 | 281 | 281 | 280 | 280 | 3,000 |
2011/02/21 | 282 | 284 | 281 | 282 | 10,000 |
2011/02/18 | 285 | 285 | 280 | 282 | 9,000 |
2011/02/17 | 283 | 289 | 283 | 287 | 10,000 |
2011/02/16 | 282 | 285 | 282 | 285 | 7,000 |
2011/02/15 | 275 | 280 | 275 | 280 | 3,000 |
2011/02/14 | 275 | 279 | 275 | 279 | 3,000 |
2011/02/10 | 273 | 273 | 273 | 273 | 1,000 |
2011/02/09 | 272 | 273 | 272 | 273 | 4,000 |
2011/02/08 | 272 | 272 | 272 | 272 | 2,000 |
2011/02/07 | 269 | 272 | 269 | 270 | 9,000 |
2011/02/04 | 274 | 274 | 272 | 272 | 2,000 |
2011/02/03 | 0 | 0 | 0 | 274 | 0 |
2011/02/02 | 274 | 274 | 274 | 274 | 1,000 |
2011/02/01 | 274 | 274 | 262 | 262 | 3,000 |
2011/01/31 | 0 | 0 | 0 | 277 | 0 |
2011/01/28 | 0 | 0 | 0 | 277 | 0 |
2011/01/27 | 274 | 277 | 274 | 277 | 4,000 |
2011/01/26 | 274 | 274 | 274 | 274 | 1,000 |
2011/01/25 | 279 | 279 | 262 | 262 | 5,000 |
2011/01/24 | 266 | 266 | 265 | 265 | 3,000 |
2011/01/21 | 271 | 272 | 271 | 271 | 3,000 |
2011/01/20 | 279 | 285 | 271 | 285 | 15,000 |
2011/01/19 | 292 | 292 | 271 | 280 | 54,000 |
2011/01/18 | 280 | 291 | 280 | 291 | 16,000 |
2011/01/17 | 275 | 285 | 275 | 285 | 7,000 |
2011/01/14 | 285 | 285 | 280 | 280 | 21,000 |
2011/01/13 | 270 | 280 | 270 | 280 | 11,000 |
2011/01/12 | 265 | 269 | 265 | 265 | 13,000 |
2011/01/11 | 260 | 264 | 260 | 264 | 8,000 |
2011/01/07 | 257 | 264 | 257 | 264 | 7,000 |
2011/01/06 | 250 | 255 | 250 | 255 | 15,000 |
2011/01/05 | 249 | 250 | 249 | 250 | 3,000 |
2011/01/04 | 248 | 248 | 246 | 246 | 6,000 |