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 |
---|---|---|---|---|---|
2014/12/30 | 420 | 421 | 418 | 418 | 29,000 |
2014/12/29 | 417 | 421 | 417 | 420 | 37,000 |
2014/12/26 | 414 | 417 | 414 | 416 | 44,000 |
2014/12/25 | 414 | 415 | 414 | 414 | 47,000 |
2014/12/24 | 416 | 419 | 414 | 419 | 63,000 |
2014/12/22 | 416 | 416 | 415 | 415 | 38,000 |
2014/12/19 | 415 | 416 | 415 | 416 | 38,000 |
2014/12/18 | 413 | 419 | 413 | 417 | 30,000 |
2014/12/17 | 411 | 415 | 411 | 412 | 51,000 |
2014/12/16 | 413 | 414 | 412 | 412 | 59,000 |
2014/12/15 | 417 | 418 | 413 | 416 | 51,000 |
2014/12/12 | 417 | 419 | 417 | 417 | 28,000 |
2014/12/11 | 417 | 417 | 415 | 417 | 40,000 |
2014/12/10 | 420 | 420 | 417 | 418 | 65,000 |
2014/12/09 | 423 | 423 | 421 | 421 | 43,000 |
2014/12/08 | 424 | 425 | 423 | 424 | 40,000 |
2014/12/05 | 423 | 425 | 422 | 424 | 32,000 |
2014/12/04 | 420 | 424 | 420 | 424 | 31,000 |
2014/12/03 | 420 | 423 | 419 | 421 | 62,000 |
2014/12/02 | 418 | 419 | 417 | 419 | 31,000 |
2014/12/01 | 418 | 419 | 417 | 419 | 28,000 |
2014/11/28 | 415 | 417 | 415 | 417 | 27,000 |
2014/11/27 | 417 | 418 | 415 | 417 | 20,000 |
2014/11/26 | 416 | 418 | 416 | 418 | 8,000 |
2014/11/25 | 419 | 419 | 413 | 416 | 28,000 |
2014/11/21 | 417 | 417 | 409 | 416 | 104,000 |
2014/11/20 | 420 | 420 | 418 | 418 | 16,000 |
2014/11/19 | 418 | 420 | 418 | 420 | 23,000 |
2014/11/18 | 416 | 419 | 416 | 419 | 80,000 |
2014/11/17 | 416 | 416 | 414 | 415 | 18,000 |
2014/11/14 | 414 | 415 | 414 | 415 | 29,000 |
2014/11/13 | 415 | 415 | 412 | 415 | 27,000 |
2014/11/12 | 412 | 416 | 412 | 414 | 15,000 |
2014/11/11 | 414 | 415 | 412 | 412 | 12,000 |
2014/11/10 | 413 | 416 | 411 | 411 | 24,000 |
2014/11/07 | 414 | 414 | 412 | 414 | 23,000 |
2014/11/06 | 411 | 413 | 411 | 411 | 14,000 |
2014/11/05 | 411 | 412 | 410 | 411 | 14,000 |
2014/11/04 | 416 | 417 | 408 | 411 | 134,000 |
2014/10/31 | 411 | 412 | 408 | 410 | 37,000 |
2014/10/30 | 414 | 414 | 411 | 412 | 47,000 |
2014/10/29 | 414 | 417 | 413 | 414 | 15,000 |
2014/10/28 | 414 | 414 | 414 | 414 | 7,000 |
2014/10/27 | 414 | 415 | 412 | 412 | 23,000 |
2014/10/24 | 412 | 418 | 412 | 415 | 5,000 |
2014/10/23 | 414 | 414 | 411 | 411 | 48,000 |
2014/10/22 | 410 | 410 | 409 | 410 | 14,000 |
2014/10/21 | 410 | 410 | 407 | 407 | 25,000 |
2014/10/20 | 408 | 409 | 404 | 405 | 17,000 |
2014/10/17 | 402 | 408 | 401 | 401 | 43,000 |
2014/10/16 | 410 | 410 | 405 | 405 | 38,000 |
2014/10/15 | 412 | 414 | 412 | 412 | 8,000 |
2014/10/14 | 415 | 415 | 411 | 411 | 38,000 |
2014/10/10 | 417 | 418 | 413 | 418 | 52,000 |
2014/10/09 | 418 | 422 | 418 | 418 | 7,000 |
2014/10/08 | 420 | 420 | 414 | 417 | 41,000 |
2014/10/07 | 421 | 423 | 420 | 420 | 23,000 |
2014/10/06 | 428 | 428 | 423 | 423 | 4,000 |
2014/10/03 | 418 | 422 | 418 | 420 | 13,000 |
2014/10/02 | 423 | 423 | 417 | 420 | 46,000 |
2014/10/01 | 429 | 430 | 422 | 423 | 50,000 |
2014/09/30 | 432 | 432 | 428 | 430 | 60,000 |
2014/09/29 | 438 | 438 | 433 | 434 | 22,000 |
2014/09/26 | 437 | 437 | 432 | 437 | 22,000 |
2014/09/25 | 442 | 443 | 440 | 442 | 54,000 |
2014/09/24 | 439 | 442 | 439 | 442 | 39,000 |
2014/09/22 | 437 | 440 | 436 | 438 | 39,000 |
2014/09/19 | 436 | 437 | 435 | 437 | 24,000 |
2014/09/18 | 434 | 435 | 434 | 435 | 29,000 |
2014/09/17 | 432 | 435 | 432 | 434 | 15,000 |
2014/09/16 | 430 | 433 | 430 | 432 | 102,000 |
2014/09/12 | 436 | 436 | 427 | 430 | 140,000 |
2014/09/11 | 434 | 437 | 433 | 437 | 48,000 |
2014/09/10 | 432 | 435 | 432 | 435 | 86,000 |
2014/09/09 | 441 | 443 | 441 | 443 | 85,000 |
2014/09/08 | 440 | 443 | 439 | 441 | 38,000 |
2014/09/05 | 442 | 442 | 437 | 438 | 42,000 |
2014/09/04 | 438 | 443 | 438 | 442 | 94,000 |
2014/09/03 | 439 | 440 | 435 | 439 | 77,000 |
2014/09/02 | 438 | 439 | 436 | 438 | 42,000 |
2014/09/01 | 436 | 438 | 435 | 435 | 42,000 |
2014/08/29 | 431 | 434 | 429 | 434 | 80,000 |
2014/08/28 | 433 | 433 | 429 | 430 | 26,000 |
2014/08/27 | 430 | 433 | 430 | 433 | 50,000 |
2014/08/26 | 430 | 430 | 428 | 430 | 19,000 |
2014/08/25 | 428 | 430 | 426 | 430 | 38,000 |
2014/08/22 | 428 | 428 | 427 | 427 | 12,000 |
2014/08/21 | 427 | 428 | 425 | 428 | 36,000 |
2014/08/20 | 427 | 428 | 426 | 426 | 22,000 |
2014/08/19 | 426 | 427 | 425 | 425 | 17,000 |
2014/08/18 | 424 | 429 | 423 | 427 | 51,000 |
2014/08/15 | 423 | 424 | 423 | 424 | 18,000 |
2014/08/14 | 422 | 423 | 420 | 422 | 48,000 |
2014/08/13 | 420 | 424 | 420 | 422 | 36,000 |
2014/08/12 | 423 | 426 | 421 | 421 | 78,000 |
2014/08/11 | 422 | 425 | 422 | 424 | 15,000 |
2014/08/08 | 421 | 434 | 417 | 421 | 82,000 |
2014/08/07 | 424 | 424 | 421 | 421 | 81,000 |
2014/08/06 | 424 | 425 | 423 | 423 | 44,000 |
2014/08/05 | 430 | 430 | 426 | 426 | 27,000 |
2014/08/04 | 430 | 431 | 428 | 430 | 22,000 |
2014/08/01 | 431 | 431 | 428 | 431 | 25,000 |
2014/07/31 | 435 | 435 | 432 | 432 | 27,000 |
2014/07/30 | 429 | 437 | 429 | 435 | 74,000 |
2014/07/29 | 429 | 431 | 429 | 429 | 15,000 |
2014/07/28 | 428 | 432 | 428 | 429 | 26,000 |
2014/07/25 | 428 | 432 | 428 | 430 | 29,000 |
2014/07/24 | 429 | 432 | 427 | 428 | 29,000 |
2014/07/23 | 430 | 430 | 429 | 429 | 8,000 |
2014/07/22 | 425 | 430 | 425 | 430 | 19,000 |
2014/07/18 | 423 | 427 | 421 | 425 | 44,000 |
2014/07/17 | 426 | 428 | 424 | 424 | 63,000 |
2014/07/16 | 432 | 433 | 426 | 427 | 157,000 |
2014/07/15 | 437 | 446 | 437 | 446 | 76,000 |
2014/07/14 | 433 | 437 | 433 | 434 | 12,000 |
2014/07/11 | 432 | 436 | 432 | 432 | 34,000 |
2014/07/10 | 439 | 439 | 434 | 435 | 28,000 |
2014/07/09 | 440 | 440 | 436 | 438 | 34,000 |
2014/07/08 | 445 | 445 | 438 | 441 | 64,000 |
2014/07/07 | 444 | 445 | 441 | 442 | 54,000 |
2014/07/04 | 445 | 445 | 440 | 443 | 88,000 |
2014/07/03 | 438 | 443 | 436 | 443 | 163,000 |
2014/07/02 | 438 | 438 | 433 | 436 | 81,000 |
2014/07/01 | 434 | 436 | 433 | 433 | 69,000 |
2014/06/30 | 433 | 434 | 430 | 432 | 67,000 |
2014/06/27 | 430 | 430 | 423 | 427 | 41,000 |
2014/06/26 | 430 | 430 | 428 | 428 | 22,000 |
2014/06/25 | 428 | 432 | 427 | 430 | 34,000 |
2014/06/24 | 429 | 430 | 426 | 430 | 30,000 |
2014/06/23 | 423 | 431 | 423 | 429 | 96,000 |
2014/06/20 | 424 | 425 | 420 | 422 | 98,000 |
2014/06/19 | 430 | 430 | 424 | 424 | 86,000 |
2014/06/18 | 428 | 433 | 426 | 429 | 129,000 |
2014/06/17 | 419 | 423 | 419 | 420 | 160,000 |
2014/06/16 | 420 | 420 | 418 | 418 | 47,000 |
2014/06/13 | 418 | 420 | 415 | 420 | 39,000 |
2014/06/12 | 419 | 419 | 414 | 419 | 33,000 |
2014/06/11 | 416 | 420 | 416 | 416 | 26,000 |
2014/06/10 | 418 | 420 | 416 | 418 | 40,000 |
2014/06/09 | 420 | 420 | 415 | 417 | 19,000 |
2014/06/06 | 413 | 415 | 413 | 413 | 23,000 |
2014/06/05 | 417 | 417 | 411 | 412 | 23,000 |
2014/06/04 | 415 | 417 | 415 | 417 | 34,000 |
2014/06/03 | 410 | 416 | 409 | 415 | 37,000 |
2014/06/02 | 412 | 412 | 410 | 410 | 8,000 |
2014/05/30 | 413 | 413 | 408 | 409 | 14,000 |
2014/05/29 | 410 | 413 | 409 | 413 | 9,000 |
2014/05/28 | 411 | 414 | 409 | 411 | 13,000 |
2014/05/27 | 408 | 412 | 408 | 409 | 15,000 |
2014/05/26 | 405 | 410 | 405 | 407 | 13,000 |
2014/05/23 | 407 | 408 | 404 | 404 | 10,000 |
2014/05/22 | 401 | 404 | 401 | 404 | 7,000 |
2014/05/21 | 400 | 401 | 400 | 401 | 5,000 |
2014/05/20 | 404 | 406 | 400 | 400 | 10,000 |
2014/05/19 | 410 | 410 | 402 | 404 | 10,000 |
2014/05/16 | 405 | 412 | 403 | 404 | 39,000 |
2014/05/15 | 410 | 411 | 410 | 411 | 3,000 |
2014/05/14 | 407 | 410 | 407 | 410 | 4,000 |
2014/05/13 | 406 | 410 | 406 | 407 | 6,000 |
2014/05/12 | 406 | 408 | 405 | 406 | 20,000 |
2014/05/09 | 409 | 411 | 403 | 406 | 18,000 |
2014/05/08 | 410 | 418 | 410 | 410 | 68,000 |
2014/05/07 | 414 | 414 | 409 | 409 | 6,000 |
2014/05/02 | 410 | 410 | 405 | 408 | 23,000 |
2014/05/01 | 400 | 407 | 400 | 401 | 4,000 |
2014/04/30 | 401 | 402 | 400 | 400 | 13,000 |
2014/04/28 | 413 | 413 | 395 | 400 | 14,000 |
2014/04/25 | 408 | 413 | 408 | 413 | 40,000 |
2014/04/24 | 409 | 412 | 407 | 408 | 59,000 |
2014/04/23 | 417 | 420 | 410 | 420 | 48,000 |
2014/04/22 | 415 | 415 | 413 | 414 | 14,000 |
2014/04/21 | 415 | 416 | 412 | 412 | 19,000 |
2014/04/18 | 412 | 412 | 404 | 411 | 11,000 |
2014/04/17 | 408 | 410 | 407 | 409 | 29,000 |
2014/04/16 | 399 | 406 | 399 | 404 | 22,000 |
2014/04/15 | 401 | 401 | 399 | 399 | 8,000 |
2014/04/14 | 406 | 406 | 393 | 406 | 8,000 |
2014/04/11 | 399 | 404 | 392 | 398 | 31,000 |
2014/04/10 | 410 | 410 | 400 | 400 | 14,000 |
2014/04/09 | 412 | 412 | 404 | 404 | 12,000 |
2014/04/08 | 414 | 416 | 412 | 415 | 23,000 |
2014/04/07 | 415 | 421 | 414 | 415 | 68,000 |
2014/04/04 | 413 | 416 | 413 | 414 | 11,000 |
2014/04/03 | 413 | 419 | 413 | 419 | 48,000 |
2014/04/02 | 403 | 413 | 403 | 409 | 39,000 |
2014/04/01 | 402 | 405 | 402 | 404 | 28,000 |
2014/03/31 | 404 | 405 | 400 | 402 | 22,000 |
2014/03/28 | 395 | 399 | 395 | 399 | 8,000 |
2014/03/27 | 396 | 398 | 392 | 393 | 14,000 |
2014/03/26 | 401 | 401 | 397 | 398 | 32,000 |
2014/03/25 | 394 | 396 | 391 | 396 | 13,000 |
2014/03/24 | 390 | 400 | 387 | 393 | 22,000 |
2014/03/20 | 407 | 407 | 382 | 391 | 54,000 |
2014/03/19 | 410 | 412 | 408 | 408 | 13,000 |
2014/03/18 | 412 | 413 | 408 | 409 | 40,000 |
2014/03/17 | 415 | 415 | 410 | 410 | 11,000 |
2014/03/14 | 423 | 423 | 418 | 418 | 30,000 |
2014/03/13 | 431 | 431 | 425 | 425 | 13,000 |
2014/03/12 | 431 | 431 | 428 | 428 | 38,000 |
2014/03/11 | 435 | 436 | 431 | 436 | 50,000 |
2014/03/10 | 430 | 438 | 430 | 435 | 105,000 |
2014/03/07 | 425 | 431 | 425 | 430 | 48,000 |
2014/03/06 | 420 | 426 | 420 | 425 | 50,000 |
2014/03/05 | 425 | 426 | 423 | 423 | 19,000 |
2014/03/04 | 422 | 424 | 422 | 423 | 25,000 |
2014/03/03 | 430 | 430 | 419 | 427 | 72,000 |
2014/02/28 | 427 | 432 | 427 | 430 | 63,000 |
2014/02/27 | 433 | 433 | 427 | 427 | 151,000 |
2014/02/26 | 436 | 442 | 434 | 435 | 52,000 |
2014/02/25 | 434 | 436 | 433 | 435 | 45,000 |
2014/02/24 | 437 | 440 | 433 | 433 | 67,000 |
2014/02/21 | 438 | 442 | 438 | 439 | 42,000 |
2014/02/20 | 441 | 441 | 436 | 438 | 54,000 |
2014/02/19 | 448 | 458 | 447 | 448 | 25,000 |
2014/02/18 | 445 | 454 | 445 | 450 | 26,000 |
2014/02/17 | 451 | 452 | 446 | 446 | 27,000 |
2014/02/14 | 454 | 456 | 452 | 452 | 28,000 |
2014/02/13 | 455 | 456 | 453 | 454 | 85,000 |
2014/02/12 | 458 | 468 | 455 | 460 | 234,000 |
2014/02/10 | 496 | 500 | 494 | 500 | 10,000 |
2014/02/07 | 487 | 493 | 479 | 480 | 18,000 |
2014/02/06 | 463 | 483 | 463 | 483 | 25,000 |
2014/02/05 | 456 | 463 | 456 | 461 | 32,000 |
2014/02/04 | 453 | 464 | 444 | 450 | 100,000 |
2014/02/03 | 483 | 484 | 475 | 481 | 48,000 |
2014/01/31 | 502 | 503 | 492 | 494 | 41,000 |
2014/01/30 | 509 | 509 | 498 | 504 | 33,000 |
2014/01/29 | 519 | 523 | 510 | 517 | 23,000 |
2014/01/28 | 500 | 509 | 496 | 504 | 32,000 |
2014/01/27 | 502 | 505 | 491 | 504 | 63,000 |
2014/01/24 | 535 | 538 | 520 | 521 | 116,000 |
2014/01/23 | 547 | 547 | 513 | 513 | 57,000 |
2014/01/22 | 567 | 568 | 520 | 523 | 294,000 |
2014/01/21 | 539 | 554 | 539 | 554 | 206,000 |
2014/01/20 | 513 | 541 | 506 | 529 | 106,000 |
2014/01/17 | 490 | 496 | 489 | 489 | 35,000 |
2014/01/16 | 504 | 505 | 485 | 486 | 49,000 |
2014/01/15 | 505 | 507 | 496 | 496 | 21,000 |
2014/01/14 | 513 | 513 | 498 | 498 | 31,000 |
2014/01/10 | 520 | 522 | 506 | 513 | 99,000 |
2014/01/09 | 497 | 509 | 490 | 500 | 150,000 |
2014/01/08 | 476 | 476 | 476 | 476 | 1,000 |
2014/01/07 | 475 | 475 | 471 | 475 | 12,000 |
2014/01/06 | 470 | 475 | 470 | 475 | 36,000 |