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 |
---|---|---|---|---|---|
2013/12/30 | 469 | 471 | 466 | 469 | 19,000 |
2013/12/27 | 466 | 470 | 466 | 470 | 11,000 |
2013/12/26 | 460 | 464 | 460 | 461 | 5,000 |
2013/12/25 | 462 | 462 | 459 | 459 | 9,000 |
2013/12/24 | 463 | 463 | 458 | 459 | 47,000 |
2013/12/20 | 459 | 463 | 459 | 463 | 46,000 |
2013/12/19 | 464 | 467 | 463 | 463 | 21,000 |
2013/12/18 | 462 | 463 | 462 | 462 | 13,000 |
2013/12/17 | 459 | 465 | 457 | 461 | 77,000 |
2013/12/16 | 470 | 470 | 463 | 463 | 41,000 |
2013/12/13 | 464 | 466 | 464 | 466 | 5,000 |
2013/12/12 | 462 | 464 | 461 | 464 | 4,000 |
2013/12/11 | 465 | 465 | 461 | 461 | 40,000 |
2013/12/10 | 465 | 467 | 463 | 465 | 6,000 |
2013/12/09 | 462 | 463 | 462 | 463 | 11,000 |
2013/12/06 | 459 | 462 | 459 | 461 | 25,000 |
2013/12/05 | 458 | 461 | 457 | 460 | 43,000 |
2013/12/04 | 460 | 463 | 457 | 457 | 16,000 |
2013/12/03 | 470 | 471 | 464 | 464 | 25,000 |
2013/12/02 | 459 | 465 | 459 | 464 | 32,000 |
2013/11/29 | 463 | 463 | 457 | 457 | 8,000 |
2013/11/28 | 460 | 465 | 457 | 457 | 21,000 |
2013/11/27 | 457 | 459 | 457 | 459 | 19,000 |
2013/11/26 | 460 | 468 | 458 | 458 | 32,000 |
2013/11/25 | 459 | 464 | 458 | 458 | 27,000 |
2013/11/22 | 456 | 459 | 456 | 459 | 14,000 |
2013/11/21 | 451 | 460 | 451 | 456 | 30,000 |
2013/11/20 | 453 | 460 | 453 | 457 | 13,000 |
2013/11/19 | 460 | 460 | 454 | 458 | 8,000 |
2013/11/18 | 460 | 463 | 450 | 450 | 40,000 |
2013/11/15 | 459 | 460 | 457 | 457 | 11,000 |
2013/11/14 | 457 | 457 | 453 | 456 | 12,000 |
2013/11/13 | 457 | 465 | 457 | 465 | 2,000 |
2013/11/12 | 456 | 459 | 452 | 454 | 16,000 |
2013/11/11 | 456 | 456 | 456 | 456 | 1,000 |
2013/11/08 | 459 | 459 | 456 | 456 | 14,000 |
2013/11/07 | 460 | 460 | 457 | 460 | 14,000 |
2013/11/06 | 459 | 460 | 459 | 460 | 11,000 |
2013/11/05 | 461 | 461 | 460 | 460 | 5,000 |
2013/11/01 | 468 | 468 | 461 | 461 | 4,000 |
2013/10/31 | 471 | 471 | 470 | 470 | 4,000 |
2013/10/30 | 476 | 476 | 476 | 476 | 1,000 |
2013/10/29 | 471 | 477 | 471 | 477 | 3,000 |
2013/10/28 | 477 | 478 | 476 | 478 | 31,000 |
2013/10/25 | 470 | 470 | 469 | 469 | 13,000 |
2013/10/24 | 466 | 470 | 463 | 470 | 14,000 |
2013/10/23 | 473 | 473 | 467 | 471 | 77,000 |
2013/10/22 | 478 | 478 | 471 | 472 | 38,000 |
2013/10/21 | 472 | 472 | 470 | 470 | 8,000 |
2013/10/18 | 466 | 480 | 466 | 480 | 13,000 |
2013/10/17 | 486 | 486 | 461 | 462 | 78,000 |
2013/10/16 | 486 | 491 | 475 | 490 | 85,000 |
2013/10/15 | 475 | 486 | 475 | 479 | 42,000 |
2013/10/11 | 465 | 470 | 465 | 465 | 28,000 |
2013/10/10 | 455 | 460 | 455 | 460 | 7,000 |
2013/10/09 | 453 | 461 | 452 | 461 | 16,000 |
2013/10/08 | 444 | 451 | 444 | 451 | 10,000 |
2013/10/07 | 465 | 465 | 443 | 452 | 38,000 |
2013/10/04 | 462 | 462 | 462 | 462 | 4,000 |
2013/10/03 | 463 | 463 | 463 | 463 | 1,000 |
2013/10/02 | 473 | 476 | 465 | 465 | 21,000 |
2013/10/01 | 471 | 478 | 471 | 472 | 4,000 |
2013/09/30 | 473 | 473 | 452 | 468 | 18,000 |
2013/09/27 | 477 | 477 | 473 | 473 | 10,000 |
2013/09/26 | 472 | 478 | 465 | 471 | 14,000 |
2013/09/25 | 477 | 480 | 473 | 478 | 20,000 |
2013/09/24 | 478 | 478 | 472 | 477 | 16,000 |
2013/09/20 | 463 | 479 | 463 | 478 | 39,000 |
2013/09/19 | 458 | 460 | 456 | 459 | 40,000 |
2013/09/18 | 458 | 468 | 456 | 456 | 39,000 |
2013/09/17 | 454 | 458 | 454 | 457 | 15,000 |
2013/09/13 | 453 | 456 | 453 | 454 | 6,000 |
2013/09/12 | 453 | 453 | 452 | 452 | 5,000 |
2013/09/11 | 451 | 459 | 451 | 451 | 35,000 |
2013/09/10 | 463 | 464 | 463 | 464 | 7,000 |
2013/09/09 | 467 | 467 | 455 | 461 | 11,000 |
2013/09/06 | 450 | 451 | 450 | 451 | 4,000 |
2013/09/05 | 456 | 456 | 453 | 453 | 12,000 |
2013/09/04 | 454 | 455 | 454 | 455 | 3,000 |
2013/09/03 | 455 | 455 | 448 | 450 | 22,000 |
2013/09/02 | 455 | 459 | 455 | 459 | 11,000 |
2013/08/30 | 458 | 458 | 455 | 455 | 3,000 |
2013/08/29 | 460 | 461 | 460 | 460 | 5,000 |
2013/08/28 | 455 | 458 | 451 | 458 | 10,000 |
2013/08/27 | 455 | 461 | 455 | 461 | 4,000 |
2013/08/26 | 455 | 460 | 455 | 458 | 7,000 |
2013/08/23 | 455 | 472 | 449 | 458 | 50,000 |
2013/08/22 | 454 | 454 | 454 | 454 | 1,000 |
2013/08/21 | 456 | 457 | 451 | 457 | 9,000 |
2013/08/19 | 464 | 464 | 464 | 464 | 3,000 |
2013/08/16 | 455 | 457 | 455 | 457 | 2,000 |
2013/08/15 | 454 | 455 | 454 | 455 | 2,000 |
2013/08/14 | 456 | 456 | 453 | 453 | 5,000 |
2013/08/13 | 454 | 455 | 454 | 454 | 6,000 |
2013/08/12 | 470 | 470 | 454 | 454 | 8,000 |
2013/08/09 | 475 | 475 | 469 | 469 | 11,000 |
2013/08/08 | 472 | 484 | 469 | 482 | 21,000 |
2013/08/07 | 480 | 480 | 480 | 480 | 5,000 |
2013/08/06 | 475 | 475 | 475 | 475 | 1,000 |
2013/08/05 | 474 | 482 | 474 | 482 | 7,000 |
2013/08/02 | 473 | 475 | 473 | 474 | 6,000 |
2013/08/01 | 467 | 467 | 465 | 465 | 2,000 |
2013/07/31 | 463 | 475 | 463 | 475 | 11,000 |
2013/07/30 | 470 | 470 | 461 | 468 | 10,000 |
2013/07/29 | 477 | 478 | 462 | 470 | 20,000 |
2013/07/26 | 485 | 486 | 479 | 479 | 10,000 |
2013/07/25 | 485 | 495 | 485 | 485 | 19,000 |
2013/07/24 | 484 | 487 | 480 | 480 | 14,000 |
2013/07/23 | 480 | 490 | 478 | 478 | 32,000 |
2013/07/22 | 489 | 490 | 480 | 481 | 18,000 |
2013/07/19 | 499 | 500 | 482 | 483 | 39,000 |
2013/07/18 | 522 | 523 | 486 | 505 | 202,000 |
2013/07/17 | 498 | 508 | 488 | 505 | 170,000 |
2013/07/16 | 459 | 485 | 459 | 485 | 57,000 |
2013/07/12 | 460 | 464 | 458 | 458 | 35,000 |
2013/07/11 | 460 | 465 | 459 | 460 | 15,000 |
2013/07/10 | 464 | 465 | 452 | 457 | 14,000 |
2013/07/09 | 465 | 465 | 460 | 464 | 10,000 |
2013/07/08 | 455 | 461 | 451 | 451 | 14,000 |
2013/07/05 | 455 | 457 | 452 | 452 | 10,000 |
2013/07/04 | 442 | 452 | 442 | 450 | 12,000 |
2013/07/03 | 458 | 458 | 447 | 447 | 6,000 |
2013/07/02 | 442 | 442 | 437 | 442 | 8,000 |
2013/07/01 | 432 | 445 | 432 | 435 | 11,000 |
2013/06/28 | 426 | 430 | 426 | 428 | 6,000 |
2013/06/27 | 420 | 425 | 420 | 425 | 2,000 |
2013/06/26 | 426 | 426 | 420 | 420 | 17,000 |
2013/06/25 | 429 | 429 | 419 | 425 | 16,000 |
2013/06/24 | 434 | 445 | 434 | 445 | 15,000 |
2013/06/21 | 444 | 446 | 441 | 441 | 9,000 |
2013/06/20 | 468 | 468 | 460 | 460 | 15,000 |
2013/06/19 | 460 | 468 | 460 | 468 | 14,000 |
2013/06/18 | 458 | 458 | 458 | 458 | 7,000 |
2013/06/17 | 449 | 455 | 449 | 449 | 4,000 |
2013/06/14 | 456 | 468 | 449 | 449 | 21,000 |
2013/06/13 | 443 | 450 | 434 | 440 | 29,000 |
2013/06/12 | 427 | 444 | 427 | 444 | 11,000 |
2013/06/11 | 443 | 443 | 427 | 439 | 20,000 |
2013/06/10 | 440 | 445 | 425 | 442 | 37,000 |
2013/06/07 | 431 | 431 | 394 | 416 | 78,000 |
2013/06/06 | 475 | 475 | 452 | 453 | 55,000 |
2013/06/05 | 496 | 500 | 480 | 480 | 76,000 |
2013/06/04 | 504 | 505 | 479 | 493 | 100,000 |
2013/06/03 | 462 | 505 | 462 | 491 | 89,000 |
2013/05/31 | 478 | 480 | 466 | 468 | 19,000 |
2013/05/30 | 470 | 471 | 463 | 470 | 24,000 |
2013/05/29 | 472 | 490 | 464 | 475 | 25,000 |
2013/05/28 | 457 | 472 | 457 | 462 | 20,000 |
2013/05/27 | 464 | 464 | 453 | 454 | 15,000 |
2013/05/24 | 490 | 490 | 460 | 464 | 58,000 |
2013/05/23 | 499 | 499 | 455 | 455 | 86,000 |
2013/05/22 | 508 | 508 | 485 | 505 | 30,000 |
2013/05/21 | 499 | 535 | 499 | 508 | 89,000 |
2013/05/20 | 495 | 502 | 492 | 499 | 43,000 |
2013/05/17 | 465 | 490 | 464 | 483 | 30,000 |
2013/05/16 | 468 | 470 | 440 | 461 | 74,000 |
2013/05/15 | 496 | 501 | 468 | 483 | 78,000 |
2013/05/14 | 507 | 520 | 501 | 501 | 49,000 |
2013/05/13 | 527 | 548 | 506 | 507 | 129,000 |
2013/05/10 | 515 | 548 | 515 | 530 | 88,000 |
2013/05/09 | 510 | 529 | 510 | 515 | 54,000 |
2013/05/08 | 490 | 539 | 486 | 506 | 140,000 |
2013/05/07 | 476 | 489 | 476 | 489 | 189,000 |
2013/05/02 | 452 | 471 | 452 | 469 | 45,000 |
2013/05/01 | 460 | 464 | 450 | 450 | 90,000 |
2013/04/30 | 458 | 475 | 457 | 465 | 169,000 |
2013/04/26 | 472 | 472 | 451 | 472 | 485,000 |
2013/04/25 | 390 | 398 | 380 | 392 | 126,000 |
2013/04/24 | 385 | 385 | 375 | 383 | 38,000 |
2013/04/23 | 381 | 389 | 375 | 383 | 70,000 |
2013/04/22 | 377 | 401 | 377 | 380 | 195,000 |
2013/04/19 | 355 | 380 | 350 | 373 | 485,000 |
2013/04/18 | 321 | 321 | 318 | 321 | 13,000 |
2013/04/17 | 322 | 322 | 316 | 321 | 28,000 |
2013/04/16 | 320 | 321 | 315 | 318 | 12,000 |
2013/04/15 | 318 | 324 | 313 | 320 | 28,000 |
2013/04/12 | 320 | 322 | 316 | 316 | 18,000 |
2013/04/11 | 322 | 322 | 320 | 322 | 17,000 |
2013/04/10 | 320 | 320 | 318 | 318 | 4,000 |
2013/04/09 | 321 | 321 | 316 | 316 | 5,000 |
2013/04/08 | 315 | 319 | 315 | 317 | 15,000 |
2013/04/05 | 314 | 319 | 312 | 312 | 25,000 |
2013/04/04 | 305 | 310 | 301 | 310 | 13,000 |
2013/04/03 | 310 | 310 | 309 | 309 | 6,000 |
2013/04/02 | 310 | 310 | 295 | 310 | 15,000 |
2013/04/01 | 324 | 324 | 308 | 308 | 31,000 |
2013/03/29 | 323 | 323 | 319 | 319 | 9,000 |
2013/03/28 | 319 | 323 | 319 | 323 | 13,000 |
2013/03/27 | 323 | 323 | 320 | 320 | 15,000 |
2013/03/26 | 322 | 324 | 320 | 324 | 24,000 |
2013/03/25 | 316 | 322 | 316 | 322 | 34,000 |
2013/03/22 | 319 | 319 | 314 | 314 | 45,000 |
2013/03/21 | 318 | 320 | 317 | 318 | 32,000 |
2013/03/19 | 320 | 320 | 317 | 317 | 33,000 |
2013/03/18 | 321 | 321 | 318 | 320 | 15,000 |
2013/03/15 | 320 | 320 | 320 | 320 | 28,000 |
2013/03/14 | 319 | 321 | 317 | 321 | 30,000 |
2013/03/13 | 316 | 320 | 316 | 318 | 22,000 |
2013/03/12 | 327 | 329 | 323 | 328 | 55,000 |
2013/03/11 | 329 | 329 | 328 | 328 | 28,000 |
2013/03/08 | 318 | 328 | 317 | 328 | 55,000 |
2013/03/07 | 319 | 319 | 317 | 318 | 5,000 |
2013/03/06 | 318 | 318 | 317 | 318 | 5,000 |
2013/03/05 | 319 | 319 | 317 | 318 | 10,000 |
2013/03/04 | 317 | 318 | 317 | 318 | 16,000 |
2013/03/01 | 317 | 318 | 317 | 317 | 9,000 |
2013/02/28 | 311 | 316 | 311 | 316 | 5,000 |
2013/02/27 | 311 | 314 | 311 | 311 | 5,000 |
2013/02/26 | 311 | 311 | 311 | 311 | 6,000 |
2013/02/25 | 310 | 314 | 310 | 311 | 16,000 |
2013/02/22 | 314 | 314 | 310 | 311 | 15,000 |
2013/02/21 | 314 | 314 | 312 | 313 | 6,000 |
2013/02/20 | 313 | 313 | 311 | 311 | 2,000 |
2013/02/19 | 310 | 312 | 310 | 312 | 9,000 |
2013/02/18 | 302 | 310 | 302 | 310 | 7,000 |
2013/02/15 | 307 | 307 | 300 | 306 | 9,000 |
2013/02/14 | 305 | 309 | 305 | 309 | 6,000 |
2013/02/13 | 312 | 315 | 306 | 306 | 19,000 |
2013/02/12 | 312 | 317 | 312 | 312 | 9,000 |
2013/02/08 | 315 | 315 | 312 | 312 | 6,000 |
2013/02/07 | 316 | 316 | 312 | 316 | 21,000 |
2013/02/06 | 315 | 316 | 315 | 316 | 15,000 |
2013/02/05 | 312 | 315 | 311 | 314 | 14,000 |
2013/02/04 | 311 | 312 | 310 | 311 | 18,000 |
2013/02/01 | 311 | 311 | 309 | 310 | 14,000 |
2013/01/31 | 311 | 311 | 310 | 310 | 4,000 |
2013/01/30 | 310 | 313 | 310 | 313 | 13,000 |
2013/01/29 | 311 | 311 | 310 | 310 | 12,000 |
2013/01/28 | 309 | 312 | 302 | 310 | 18,000 |
2013/01/25 | 312 | 313 | 312 | 313 | 7,000 |
2013/01/24 | 307 | 312 | 307 | 312 | 9,000 |
2013/01/23 | 317 | 320 | 309 | 309 | 72,000 |
2013/01/22 | 303 | 309 | 296 | 309 | 41,000 |
2013/01/21 | 307 | 307 | 300 | 300 | 26,000 |
2013/01/18 | 299 | 303 | 299 | 303 | 9,000 |
2013/01/17 | 306 | 307 | 299 | 299 | 15,000 |
2013/01/16 | 301 | 305 | 298 | 302 | 18,000 |
2013/01/15 | 299 | 306 | 298 | 298 | 17,000 |
2013/01/11 | 295 | 295 | 293 | 295 | 8,000 |
2013/01/10 | 292 | 294 | 292 | 294 | 24,000 |
2013/01/09 | 288 | 290 | 285 | 290 | 15,000 |
2013/01/08 | 288 | 288 | 286 | 288 | 29,000 |
2013/01/07 | 283 | 285 | 283 | 283 | 21,000 |
2013/01/04 | 285 | 286 | 280 | 286 | 25,000 |