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 |
---|---|---|---|---|---|
2016/12/30 | 426 | 427 | 423 | 427 | 13,000 |
2016/12/29 | 427 | 429 | 426 | 427 | 30,000 |
2016/12/28 | 423 | 426 | 423 | 426 | 6,000 |
2016/12/27 | 421 | 425 | 421 | 422 | 24,000 |
2016/12/26 | 421 | 425 | 421 | 422 | 30,000 |
2016/12/22 | 423 | 423 | 420 | 420 | 21,000 |
2016/12/21 | 425 | 425 | 423 | 423 | 10,000 |
2016/12/20 | 424 | 426 | 420 | 424 | 33,000 |
2016/12/19 | 425 | 425 | 422 | 423 | 9,000 |
2016/12/16 | 424 | 424 | 420 | 424 | 18,000 |
2016/12/15 | 421 | 422 | 420 | 420 | 14,000 |
2016/12/14 | 418 | 419 | 418 | 419 | 13,000 |
2016/12/13 | 421 | 422 | 419 | 419 | 88,000 |
2016/12/12 | 420 | 422 | 419 | 420 | 23,000 |
2016/12/09 | 419 | 419 | 414 | 415 | 16,000 |
2016/12/08 | 413 | 419 | 410 | 418 | 41,000 |
2016/12/07 | 414 | 414 | 406 | 410 | 38,000 |
2016/12/06 | 413 | 414 | 412 | 414 | 12,000 |
2016/12/05 | 408 | 412 | 408 | 412 | 8,000 |
2016/12/02 | 413 | 413 | 410 | 410 | 9,000 |
2016/12/01 | 412 | 412 | 410 | 412 | 25,000 |
2016/11/30 | 412 | 412 | 412 | 412 | 8,000 |
2016/11/29 | 410 | 410 | 408 | 409 | 6,000 |
2016/11/28 | 413 | 413 | 402 | 403 | 41,000 |
2016/11/25 | 410 | 412 | 407 | 407 | 19,000 |
2016/11/24 | 408 | 409 | 404 | 409 | 17,000 |
2016/11/22 | 406 | 407 | 400 | 400 | 34,000 |
2016/11/21 | 404 | 405 | 400 | 403 | 23,000 |
2016/11/18 | 402 | 403 | 400 | 403 | 15,000 |
2016/11/17 | 401 | 403 | 399 | 401 | 39,000 |
2016/11/16 | 401 | 401 | 400 | 401 | 10,000 |
2016/11/15 | 400 | 401 | 399 | 399 | 22,000 |
2016/11/14 | 401 | 402 | 399 | 400 | 32,000 |
2016/11/11 | 399 | 400 | 399 | 399 | 31,000 |
2016/11/10 | 397 | 400 | 397 | 399 | 15,000 |
2016/11/09 | 402 | 402 | 395 | 395 | 25,000 |
2016/11/08 | 401 | 401 | 399 | 399 | 14,000 |
2016/11/07 | 396 | 399 | 396 | 399 | 16,000 |
2016/11/04 | 397 | 399 | 396 | 397 | 17,000 |
2016/11/02 | 401 | 401 | 397 | 397 | 17,000 |
2016/11/01 | 401 | 402 | 401 | 402 | 11,000 |
2016/10/31 | 401 | 401 | 398 | 400 | 10,000 |
2016/10/28 | 400 | 401 | 398 | 401 | 26,000 |
2016/10/27 | 400 | 401 | 399 | 401 | 9,000 |
2016/10/26 | 399 | 399 | 399 | 399 | 3,000 |
2016/10/25 | 399 | 399 | 399 | 399 | 7,000 |
2016/10/24 | 397 | 399 | 397 | 399 | 12,000 |
2016/10/21 | 397 | 397 | 395 | 397 | 11,000 |
2016/10/20 | 397 | 397 | 396 | 396 | 2,000 |
2016/10/19 | 395 | 397 | 394 | 397 | 12,000 |
2016/10/18 | 395 | 396 | 395 | 395 | 16,000 |
2016/10/17 | 392 | 395 | 392 | 395 | 11,000 |
2016/10/14 | 390 | 395 | 390 | 393 | 28,000 |
2016/10/13 | 392 | 393 | 392 | 393 | 15,000 |
2016/10/12 | 390 | 393 | 390 | 393 | 11,000 |
2016/10/11 | 391 | 392 | 391 | 392 | 3,000 |
2016/10/07 | 391 | 393 | 391 | 391 | 23,000 |
2016/10/06 | 390 | 391 | 390 | 391 | 12,000 |
2016/10/05 | 389 | 390 | 389 | 390 | 9,000 |
2016/10/04 | 389 | 391 | 389 | 389 | 9,000 |
2016/10/03 | 390 | 391 | 388 | 389 | 9,000 |
2016/09/30 | 387 | 390 | 387 | 390 | 5,000 |
2016/09/29 | 389 | 390 | 388 | 390 | 21,000 |
2016/09/28 | 390 | 390 | 387 | 389 | 19,000 |
2016/09/27 | 392 | 393 | 391 | 391 | 23,000 |
2016/09/26 | 394 | 394 | 391 | 391 | 9,000 |
2016/09/23 | 390 | 394 | 390 | 393 | 17,000 |
2016/09/21 | 388 | 392 | 387 | 390 | 5,000 |
2016/09/20 | 391 | 391 | 389 | 390 | 8,000 |
2016/09/16 | 384 | 392 | 383 | 392 | 23,000 |
2016/09/15 | 384 | 385 | 383 | 384 | 61,000 |
2016/09/14 | 388 | 388 | 383 | 387 | 30,000 |
2016/09/13 | 390 | 392 | 387 | 388 | 55,000 |
2016/09/12 | 399 | 402 | 398 | 402 | 25,000 |
2016/09/09 | 398 | 400 | 398 | 399 | 14,000 |
2016/09/08 | 398 | 398 | 397 | 398 | 10,000 |
2016/09/07 | 397 | 399 | 397 | 398 | 12,000 |
2016/09/06 | 396 | 396 | 396 | 396 | 4,000 |
2016/09/05 | 397 | 397 | 395 | 395 | 4,000 |
2016/09/02 | 394 | 396 | 394 | 394 | 13,000 |
2016/09/01 | 393 | 394 | 393 | 393 | 6,000 |
2016/08/31 | 393 | 393 | 393 | 393 | 6,000 |
2016/08/30 | 395 | 396 | 391 | 392 | 30,000 |
2016/08/29 | 390 | 396 | 390 | 395 | 24,000 |
2016/08/26 | 390 | 390 | 389 | 389 | 5,000 |
2016/08/25 | 390 | 392 | 390 | 390 | 10,000 |
2016/08/24 | 391 | 391 | 391 | 391 | 1,000 |
2016/08/23 | 392 | 393 | 391 | 393 | 11,000 |
2016/08/22 | 391 | 391 | 390 | 390 | 24,000 |
2016/08/19 | 388 | 391 | 388 | 391 | 3,000 |
2016/08/18 | 386 | 388 | 386 | 387 | 11,000 |
2016/08/17 | 391 | 393 | 391 | 392 | 4,000 |
2016/08/16 | 390 | 390 | 390 | 390 | 2,000 |
2016/08/12 | 390 | 390 | 390 | 390 | 1,000 |
2016/08/10 | 391 | 392 | 391 | 391 | 23,000 |
2016/08/09 | 390 | 391 | 390 | 391 | 2,000 |
2016/08/08 | 392 | 393 | 388 | 388 | 20,000 |
2016/08/05 | 390 | 391 | 389 | 391 | 4,000 |
2016/08/04 | 389 | 391 | 389 | 389 | 6,000 |
2016/08/03 | 389 | 389 | 388 | 389 | 9,000 |
2016/08/02 | 391 | 395 | 390 | 390 | 15,000 |
2016/08/01 | 393 | 397 | 390 | 392 | 15,000 |
2016/07/29 | 392 | 393 | 389 | 393 | 16,000 |
2016/07/28 | 394 | 394 | 391 | 392 | 6,000 |
2016/07/27 | 392 | 393 | 392 | 393 | 4,000 |
2016/07/26 | 393 | 393 | 392 | 392 | 2,000 |
2016/07/25 | 393 | 393 | 391 | 391 | 14,000 |
2016/07/22 | 393 | 394 | 393 | 394 | 3,000 |
2016/07/21 | 392 | 394 | 392 | 394 | 7,000 |
2016/07/20 | 393 | 395 | 393 | 395 | 2,000 |
2016/07/19 | 395 | 395 | 391 | 394 | 25,000 |
2016/07/15 | 391 | 394 | 391 | 393 | 51,000 |
2016/07/14 | 395 | 404 | 395 | 404 | 21,000 |
2016/07/13 | 397 | 397 | 394 | 394 | 32,000 |
2016/07/12 | 394 | 396 | 391 | 395 | 13,000 |
2016/07/11 | 391 | 395 | 391 | 392 | 11,000 |
2016/07/08 | 393 | 393 | 390 | 392 | 13,000 |
2016/07/07 | 392 | 395 | 392 | 392 | 18,000 |
2016/07/06 | 393 | 393 | 392 | 392 | 9,000 |
2016/07/05 | 391 | 395 | 391 | 393 | 24,000 |
2016/07/04 | 391 | 394 | 391 | 391 | 12,000 |
2016/07/01 | 389 | 391 | 389 | 390 | 3,000 |
2016/06/30 | 388 | 391 | 388 | 389 | 20,000 |
2016/06/29 | 391 | 392 | 391 | 392 | 5,000 |
2016/06/28 | 386 | 390 | 386 | 390 | 5,000 |
2016/06/27 | 380 | 386 | 380 | 386 | 6,000 |
2016/06/24 | 393 | 395 | 379 | 379 | 27,000 |
2016/06/23 | 391 | 393 | 390 | 393 | 15,000 |
2016/06/22 | 394 | 395 | 394 | 395 | 3,000 |
2016/06/21 | 391 | 394 | 391 | 394 | 4,000 |
2016/06/20 | 391 | 395 | 390 | 391 | 12,000 |
2016/06/17 | 386 | 395 | 386 | 393 | 8,000 |
2016/06/16 | 397 | 397 | 379 | 379 | 29,000 |
2016/06/15 | 396 | 399 | 394 | 397 | 25,000 |
2016/06/14 | 399 | 400 | 396 | 397 | 55,000 |
2016/06/13 | 401 | 401 | 398 | 398 | 8,000 |
2016/06/10 | 403 | 404 | 403 | 403 | 5,000 |
2016/06/09 | 399 | 399 | 398 | 399 | 11,000 |
2016/06/08 | 402 | 402 | 400 | 402 | 11,000 |
2016/06/07 | 399 | 402 | 399 | 402 | 9,000 |
2016/06/06 | 401 | 401 | 397 | 399 | 16,000 |
2016/06/03 | 399 | 404 | 398 | 399 | 16,000 |
2016/06/02 | 398 | 400 | 398 | 398 | 13,000 |
2016/06/01 | 398 | 399 | 398 | 398 | 13,000 |
2016/05/31 | 395 | 397 | 394 | 395 | 10,000 |
2016/05/30 | 395 | 398 | 393 | 398 | 43,000 |
2016/05/27 | 396 | 396 | 393 | 394 | 15,000 |
2016/05/26 | 395 | 396 | 394 | 394 | 32,000 |
2016/05/25 | 395 | 396 | 395 | 395 | 21,000 |
2016/05/24 | 398 | 398 | 394 | 395 | 12,000 |
2016/05/23 | 394 | 396 | 393 | 395 | 24,000 |
2016/05/20 | 396 | 397 | 394 | 394 | 44,000 |
2016/05/19 | 401 | 401 | 396 | 398 | 28,000 |
2016/05/18 | 401 | 403 | 398 | 403 | 6,000 |
2016/05/16 | 400 | 402 | 398 | 401 | 17,000 |
2016/05/13 | 402 | 402 | 400 | 400 | 3,000 |
2016/05/12 | 400 | 400 | 400 | 400 | 1,000 |
2016/05/11 | 400 | 403 | 400 | 403 | 8,000 |
2016/05/10 | 401 | 401 | 400 | 400 | 10,000 |
2016/05/09 | 396 | 400 | 396 | 400 | 5,000 |
2016/05/06 | 393 | 396 | 393 | 396 | 5,000 |
2016/05/02 | 397 | 398 | 392 | 394 | 18,000 |
2016/04/28 | 402 | 402 | 401 | 402 | 8,000 |
2016/04/27 | 407 | 407 | 402 | 402 | 10,000 |
2016/04/26 | 405 | 407 | 404 | 407 | 27,000 |
2016/04/25 | 406 | 408 | 405 | 406 | 9,000 |
2016/04/22 | 407 | 413 | 402 | 413 | 43,000 |
2016/04/21 | 401 | 407 | 400 | 404 | 33,000 |
2016/04/20 | 397 | 401 | 397 | 401 | 10,000 |
2016/04/19 | 401 | 402 | 396 | 396 | 11,000 |
2016/04/18 | 403 | 403 | 392 | 392 | 26,000 |
2016/04/14 | 403 | 406 | 403 | 405 | 33,000 |
2016/04/13 | 399 | 405 | 399 | 402 | 23,000 |
2016/04/12 | 389 | 396 | 389 | 396 | 22,000 |
2016/04/11 | 380 | 391 | 380 | 391 | 6,000 |
2016/04/08 | 380 | 381 | 377 | 379 | 35,000 |
2016/04/07 | 387 | 388 | 380 | 381 | 53,000 |
2016/04/06 | 391 | 391 | 387 | 390 | 42,000 |
2016/04/05 | 396 | 397 | 391 | 393 | 42,000 |
2016/04/04 | 400 | 401 | 397 | 400 | 40,000 |
2016/04/01 | 410 | 410 | 400 | 400 | 47,000 |
2016/03/31 | 411 | 411 | 409 | 410 | 15,000 |
2016/03/30 | 415 | 415 | 411 | 411 | 11,000 |
2016/03/29 | 413 | 416 | 413 | 416 | 4,000 |
2016/03/28 | 418 | 420 | 414 | 415 | 21,000 |
2016/03/25 | 418 | 421 | 415 | 421 | 64,000 |
2016/03/24 | 415 | 419 | 415 | 418 | 7,000 |
2016/03/23 | 411 | 419 | 411 | 412 | 17,000 |
2016/03/22 | 409 | 414 | 409 | 411 | 12,000 |
2016/03/18 | 409 | 409 | 405 | 409 | 27,000 |
2016/03/17 | 413 | 413 | 408 | 410 | 74,000 |
2016/03/16 | 415 | 415 | 413 | 413 | 20,000 |
2016/03/15 | 417 | 417 | 415 | 415 | 43,000 |
2016/03/14 | 417 | 418 | 415 | 416 | 32,000 |
2016/03/11 | 414 | 417 | 413 | 415 | 54,000 |
2016/03/10 | 422 | 422 | 418 | 418 | 68,000 |
2016/03/09 | 421 | 425 | 418 | 419 | 41,000 |
2016/03/08 | 424 | 424 | 421 | 422 | 14,000 |
2016/03/07 | 424 | 424 | 419 | 420 | 29,000 |
2016/03/04 | 420 | 421 | 419 | 420 | 29,000 |
2016/03/03 | 419 | 423 | 419 | 420 | 17,000 |
2016/03/02 | 415 | 418 | 415 | 418 | 4,000 |
2016/03/01 | 417 | 417 | 412 | 412 | 10,000 |
2016/02/29 | 415 | 417 | 415 | 417 | 22,000 |
2016/02/26 | 412 | 414 | 411 | 414 | 11,000 |
2016/02/25 | 415 | 416 | 410 | 413 | 12,000 |
2016/02/24 | 415 | 415 | 415 | 415 | 2,000 |
2016/02/23 | 415 | 419 | 414 | 419 | 5,000 |
2016/02/22 | 419 | 419 | 413 | 413 | 4,000 |
2016/02/19 | 420 | 420 | 411 | 411 | 8,000 |
2016/02/18 | 420 | 420 | 420 | 420 | 4,000 |
2016/02/17 | 415 | 415 | 415 | 415 | 1,000 |
2016/02/16 | 403 | 425 | 402 | 417 | 34,000 |
2016/02/15 | 396 | 405 | 396 | 405 | 27,000 |
2016/02/12 | 391 | 400 | 388 | 388 | 48,000 |
2016/02/10 | 420 | 423 | 400 | 407 | 53,000 |
2016/02/09 | 424 | 426 | 419 | 420 | 28,000 |
2016/02/08 | 427 | 434 | 427 | 434 | 18,000 |
2016/02/05 | 435 | 435 | 422 | 427 | 33,000 |
2016/02/04 | 437 | 437 | 436 | 436 | 4,000 |
2016/02/03 | 442 | 442 | 436 | 438 | 11,000 |
2016/02/02 | 442 | 442 | 439 | 442 | 8,000 |
2016/02/01 | 438 | 442 | 436 | 442 | 20,000 |
2016/01/29 | 430 | 436 | 426 | 436 | 22,000 |
2016/01/28 | 428 | 433 | 428 | 431 | 11,000 |
2016/01/27 | 434 | 434 | 425 | 428 | 8,000 |
2016/01/26 | 429 | 430 | 426 | 426 | 13,000 |
2016/01/25 | 427 | 433 | 427 | 429 | 23,000 |
2016/01/22 | 422 | 431 | 422 | 430 | 25,000 |
2016/01/21 | 431 | 431 | 422 | 422 | 68,000 |
2016/01/20 | 439 | 443 | 430 | 432 | 43,000 |
2016/01/19 | 432 | 437 | 430 | 437 | 16,000 |
2016/01/18 | 432 | 432 | 425 | 432 | 37,000 |
2016/01/15 | 435 | 439 | 431 | 433 | 31,000 |
2016/01/14 | 439 | 439 | 432 | 435 | 43,000 |
2016/01/13 | 437 | 443 | 437 | 442 | 22,000 |
2016/01/12 | 446 | 448 | 436 | 437 | 41,000 |
2016/01/08 | 448 | 451 | 443 | 449 | 66,000 |
2016/01/07 | 449 | 451 | 449 | 450 | 10,000 |
2016/01/06 | 450 | 452 | 449 | 449 | 16,000 |
2016/01/05 | 453 | 453 | 449 | 450 | 36,000 |
2016/01/04 | 457 | 458 | 453 | 453 | 33,000 |