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 |
---|---|---|---|---|---|
2017/12/29 | 463 | 465 | 463 | 464 | 36,000 |
2017/12/28 | 464 | 465 | 463 | 463 | 26,000 |
2017/12/27 | 460 | 464 | 460 | 464 | 19,000 |
2017/12/26 | 460 | 462 | 458 | 462 | 25,000 |
2017/12/25 | 461 | 462 | 459 | 459 | 22,000 |
2017/12/22 | 461 | 461 | 460 | 461 | 44,000 |
2017/12/21 | 462 | 462 | 460 | 461 | 25,000 |
2017/12/20 | 462 | 462 | 461 | 462 | 5,000 |
2017/12/19 | 460 | 462 | 460 | 462 | 17,000 |
2017/12/18 | 462 | 462 | 459 | 461 | 42,000 |
2017/12/15 | 463 | 463 | 462 | 462 | 17,000 |
2017/12/14 | 463 | 463 | 461 | 462 | 32,000 |
2017/12/13 | 461 | 463 | 461 | 463 | 21,000 |
2017/12/12 | 459 | 462 | 459 | 461 | 42,000 |
2017/12/11 | 462 | 462 | 460 | 461 | 39,000 |
2017/12/08 | 459 | 461 | 459 | 460 | 12,000 |
2017/12/07 | 458 | 459 | 457 | 459 | 13,000 |
2017/12/06 | 459 | 465 | 457 | 460 | 37,000 |
2017/12/05 | 458 | 459 | 457 | 459 | 3,000 |
2017/12/04 | 457 | 458 | 457 | 458 | 10,000 |
2017/12/01 | 457 | 458 | 457 | 457 | 17,000 |
2017/11/30 | 459 | 459 | 457 | 457 | 10,000 |
2017/11/29 | 459 | 459 | 459 | 459 | 1,000 |
2017/11/28 | 460 | 460 | 457 | 457 | 17,000 |
2017/11/27 | 458 | 460 | 458 | 460 | 5,000 |
2017/11/24 | 457 | 459 | 457 | 458 | 17,000 |
2017/11/22 | 455 | 457 | 455 | 457 | 15,000 |
2017/11/21 | 454 | 455 | 453 | 455 | 11,000 |
2017/11/20 | 454 | 454 | 452 | 454 | 8,000 |
2017/11/17 | 455 | 455 | 452 | 454 | 13,000 |
2017/11/16 | 449 | 455 | 449 | 455 | 31,000 |
2017/11/15 | 458 | 458 | 449 | 454 | 56,000 |
2017/11/14 | 459 | 460 | 458 | 458 | 9,000 |
2017/11/13 | 460 | 460 | 458 | 458 | 9,000 |
2017/11/10 | 460 | 460 | 456 | 458 | 32,000 |
2017/11/09 | 461 | 462 | 460 | 460 | 28,000 |
2017/11/08 | 462 | 463 | 460 | 460 | 31,000 |
2017/11/07 | 461 | 464 | 461 | 462 | 13,000 |
2017/11/06 | 463 | 463 | 461 | 463 | 24,000 |
2017/11/02 | 462 | 462 | 460 | 462 | 14,000 |
2017/11/01 | 462 | 462 | 460 | 461 | 26,000 |
2017/10/31 | 462 | 462 | 456 | 460 | 25,000 |
2017/10/30 | 459 | 462 | 459 | 462 | 35,000 |
2017/10/27 | 454 | 459 | 454 | 459 | 23,000 |
2017/10/26 | 451 | 459 | 451 | 457 | 95,000 |
2017/10/25 | 453 | 454 | 452 | 452 | 18,000 |
2017/10/24 | 453 | 453 | 452 | 453 | 26,000 |
2017/10/23 | 450 | 453 | 450 | 452 | 12,000 |
2017/10/20 | 450 | 450 | 448 | 450 | 39,000 |
2017/10/19 | 451 | 452 | 448 | 450 | 49,000 |
2017/10/18 | 450 | 452 | 449 | 451 | 23,000 |
2017/10/17 | 448 | 452 | 441 | 450 | 165,000 |
2017/10/16 | 452 | 462 | 450 | 462 | 140,000 |
2017/10/13 | 453 | 454 | 452 | 452 | 21,000 |
2017/10/12 | 454 | 454 | 453 | 453 | 9,000 |
2017/10/11 | 452 | 454 | 451 | 453 | 37,000 |
2017/10/10 | 450 | 453 | 450 | 453 | 19,000 |
2017/10/06 | 452 | 452 | 449 | 451 | 23,000 |
2017/10/05 | 452 | 452 | 449 | 452 | 32,000 |
2017/10/04 | 450 | 450 | 447 | 449 | 24,000 |
2017/10/03 | 449 | 451 | 447 | 449 | 53,000 |
2017/10/02 | 444 | 446 | 443 | 446 | 28,000 |
2017/09/29 | 442 | 443 | 442 | 443 | 9,000 |
2017/09/28 | 442 | 442 | 440 | 442 | 16,000 |
2017/09/27 | 444 | 444 | 441 | 442 | 26,000 |
2017/09/26 | 443 | 444 | 442 | 444 | 42,000 |
2017/09/25 | 442 | 443 | 442 | 443 | 31,000 |
2017/09/22 | 442 | 444 | 442 | 442 | 32,000 |
2017/09/21 | 443 | 444 | 440 | 444 | 38,000 |
2017/09/20 | 441 | 443 | 441 | 443 | 24,000 |
2017/09/19 | 441 | 442 | 441 | 441 | 33,000 |
2017/09/15 | 439 | 440 | 438 | 440 | 26,000 |
2017/09/14 | 438 | 440 | 437 | 440 | 21,000 |
2017/09/13 | 436 | 439 | 435 | 438 | 80,000 |
2017/09/12 | 441 | 444 | 441 | 443 | 21,000 |
2017/09/11 | 442 | 443 | 441 | 443 | 15,000 |
2017/09/08 | 442 | 442 | 441 | 441 | 10,000 |
2017/09/07 | 444 | 444 | 441 | 441 | 27,000 |
2017/09/06 | 441 | 444 | 440 | 444 | 41,000 |
2017/09/05 | 443 | 443 | 441 | 441 | 19,000 |
2017/09/04 | 443 | 444 | 442 | 443 | 25,000 |
2017/09/01 | 442 | 442 | 441 | 441 | 22,000 |
2017/08/31 | 441 | 443 | 440 | 440 | 14,000 |
2017/08/30 | 441 | 442 | 441 | 442 | 8,000 |
2017/08/29 | 441 | 442 | 440 | 440 | 11,000 |
2017/08/28 | 440 | 441 | 440 | 441 | 10,000 |
2017/08/25 | 441 | 441 | 441 | 441 | 5,000 |
2017/08/24 | 441 | 441 | 441 | 441 | 5,000 |
2017/08/23 | 442 | 442 | 441 | 441 | 5,000 |
2017/08/22 | 442 | 442 | 441 | 441 | 5,000 |
2017/08/21 | 442 | 442 | 441 | 442 | 7,000 |
2017/08/18 | 441 | 442 | 440 | 441 | 5,000 |
2017/08/17 | 441 | 443 | 440 | 443 | 8,000 |
2017/08/16 | 441 | 441 | 440 | 441 | 4,000 |
2017/08/15 | 439 | 439 | 439 | 439 | 8,000 |
2017/08/14 | 437 | 439 | 437 | 439 | 6,000 |
2017/08/10 | 438 | 438 | 437 | 438 | 25,000 |
2017/08/09 | 440 | 442 | 439 | 439 | 20,000 |
2017/08/08 | 443 | 444 | 442 | 443 | 10,000 |
2017/08/07 | 443 | 443 | 442 | 442 | 9,000 |
2017/08/04 | 441 | 443 | 441 | 443 | 8,000 |
2017/08/03 | 442 | 442 | 440 | 442 | 9,000 |
2017/08/02 | 442 | 442 | 440 | 440 | 12,000 |
2017/08/01 | 439 | 442 | 439 | 442 | 9,000 |
2017/07/31 | 440 | 441 | 440 | 441 | 21,000 |
2017/07/28 | 438 | 440 | 438 | 440 | 23,000 |
2017/07/27 | 438 | 440 | 437 | 437 | 26,000 |
2017/07/26 | 437 | 439 | 437 | 439 | 14,000 |
2017/07/25 | 437 | 437 | 436 | 436 | 4,000 |
2017/07/24 | 437 | 437 | 435 | 435 | 9,000 |
2017/07/21 | 436 | 437 | 434 | 437 | 13,000 |
2017/07/20 | 433 | 437 | 433 | 435 | 18,000 |
2017/07/19 | 430 | 434 | 430 | 434 | 22,000 |
2017/07/18 | 430 | 432 | 429 | 430 | 30,000 |
2017/07/14 | 430 | 434 | 429 | 430 | 53,000 |
2017/07/13 | 434 | 434 | 432 | 434 | 18,000 |
2017/07/12 | 433 | 434 | 433 | 433 | 31,000 |
2017/07/11 | 432 | 434 | 430 | 431 | 99,000 |
2017/07/10 | 433 | 436 | 430 | 431 | 87,000 |
2017/07/07 | 437 | 437 | 431 | 432 | 69,000 |
2017/07/06 | 439 | 440 | 434 | 434 | 61,000 |
2017/07/05 | 439 | 441 | 439 | 439 | 14,000 |
2017/07/04 | 440 | 441 | 439 | 439 | 10,000 |
2017/07/03 | 440 | 440 | 438 | 440 | 19,000 |
2017/06/30 | 443 | 443 | 439 | 439 | 28,000 |
2017/06/29 | 443 | 445 | 443 | 445 | 7,000 |
2017/06/28 | 445 | 445 | 441 | 441 | 24,000 |
2017/06/27 | 444 | 445 | 443 | 444 | 25,000 |
2017/06/26 | 443 | 446 | 443 | 444 | 16,000 |
2017/06/23 | 443 | 445 | 442 | 443 | 12,000 |
2017/06/22 | 445 | 446 | 442 | 442 | 13,000 |
2017/06/21 | 444 | 444 | 444 | 444 | 1,000 |
2017/06/20 | 443 | 445 | 442 | 443 | 13,000 |
2017/06/19 | 443 | 444 | 442 | 443 | 23,000 |
2017/06/16 | 440 | 441 | 440 | 440 | 4,000 |
2017/06/15 | 438 | 445 | 438 | 440 | 23,000 |
2017/06/14 | 442 | 442 | 438 | 440 | 9,000 |
2017/06/13 | 439 | 440 | 438 | 440 | 18,000 |
2017/06/12 | 438 | 440 | 438 | 438 | 22,000 |
2017/06/09 | 439 | 439 | 438 | 438 | 9,000 |
2017/06/08 | 439 | 439 | 438 | 439 | 7,000 |
2017/06/07 | 439 | 439 | 438 | 439 | 3,000 |
2017/06/06 | 437 | 437 | 437 | 437 | 1,000 |
2017/06/05 | 437 | 439 | 434 | 437 | 29,000 |
2017/06/02 | 437 | 439 | 436 | 438 | 12,000 |
2017/06/01 | 436 | 436 | 436 | 436 | 1,000 |
2017/05/31 | 437 | 438 | 437 | 438 | 7,000 |
2017/05/30 | 436 | 436 | 435 | 435 | 4,000 |
2017/05/29 | 436 | 438 | 435 | 435 | 12,000 |
2017/05/26 | 437 | 438 | 436 | 436 | 5,000 |
2017/05/25 | 437 | 437 | 434 | 437 | 14,000 |
2017/05/24 | 438 | 438 | 437 | 437 | 3,000 |
2017/05/23 | 436 | 438 | 436 | 438 | 5,000 |
2017/05/22 | 434 | 435 | 434 | 435 | 9,000 |
2017/05/19 | 433 | 434 | 433 | 434 | 44,000 |
2017/05/18 | 435 | 437 | 430 | 433 | 37,000 |
2017/05/17 | 437 | 439 | 437 | 439 | 3,000 |
2017/05/16 | 438 | 441 | 436 | 436 | 14,000 |
2017/05/15 | 438 | 438 | 436 | 438 | 9,000 |
2017/05/12 | 435 | 438 | 435 | 438 | 24,000 |
2017/05/11 | 434 | 435 | 431 | 435 | 20,000 |
2017/05/10 | 433 | 436 | 433 | 434 | 18,000 |
2017/05/09 | 432 | 434 | 432 | 432 | 19,000 |
2017/05/08 | 430 | 433 | 430 | 432 | 15,000 |
2017/05/02 | 432 | 432 | 428 | 428 | 15,000 |
2017/05/01 | 430 | 432 | 430 | 432 | 15,000 |
2017/04/28 | 430 | 431 | 428 | 431 | 17,000 |
2017/04/27 | 427 | 428 | 427 | 428 | 11,000 |
2017/04/26 | 431 | 434 | 427 | 431 | 51,000 |
2017/04/25 | 429 | 432 | 429 | 432 | 10,000 |
2017/04/24 | 424 | 438 | 424 | 425 | 28,000 |
2017/04/21 | 425 | 425 | 424 | 424 | 41,000 |
2017/04/20 | 424 | 424 | 422 | 424 | 5,000 |
2017/04/19 | 421 | 422 | 420 | 422 | 4,000 |
2017/04/18 | 419 | 420 | 417 | 418 | 5,000 |
2017/04/17 | 412 | 413 | 412 | 413 | 10,000 |
2017/04/14 | 413 | 413 | 412 | 412 | 25,000 |
2017/04/13 | 411 | 417 | 409 | 417 | 27,000 |
2017/04/12 | 417 | 419 | 410 | 412 | 50,000 |
2017/04/11 | 425 | 425 | 419 | 420 | 14,000 |
2017/04/10 | 423 | 424 | 423 | 424 | 4,000 |
2017/04/07 | 420 | 423 | 415 | 423 | 16,000 |
2017/04/06 | 424 | 424 | 414 | 417 | 92,000 |
2017/04/05 | 426 | 428 | 425 | 425 | 11,000 |
2017/04/04 | 436 | 436 | 426 | 426 | 34,000 |
2017/04/03 | 436 | 439 | 432 | 434 | 27,000 |
2017/03/31 | 436 | 437 | 430 | 437 | 36,000 |
2017/03/30 | 443 | 443 | 436 | 437 | 11,000 |
2017/03/29 | 440 | 443 | 440 | 443 | 21,000 |
2017/03/28 | 439 | 441 | 439 | 440 | 35,000 |
2017/03/27 | 444 | 444 | 439 | 439 | 108,000 |
2017/03/24 | 446 | 447 | 442 | 444 | 14,000 |
2017/03/23 | 442 | 445 | 442 | 443 | 13,000 |
2017/03/22 | 450 | 450 | 440 | 442 | 71,000 |
2017/03/21 | 452 | 452 | 450 | 450 | 38,000 |
2017/03/17 | 452 | 454 | 452 | 453 | 13,000 |
2017/03/16 | 450 | 453 | 450 | 453 | 9,000 |
2017/03/15 | 452 | 453 | 449 | 453 | 25,000 |
2017/03/14 | 454 | 455 | 451 | 454 | 26,000 |
2017/03/13 | 453 | 459 | 453 | 456 | 65,000 |
2017/03/10 | 466 | 467 | 465 | 467 | 41,000 |
2017/03/09 | 465 | 466 | 465 | 466 | 16,000 |
2017/03/08 | 464 | 466 | 462 | 465 | 19,000 |
2017/03/07 | 466 | 467 | 464 | 464 | 22,000 |
2017/03/06 | 467 | 468 | 462 | 466 | 39,000 |
2017/03/03 | 465 | 467 | 464 | 465 | 18,000 |
2017/03/02 | 463 | 466 | 459 | 465 | 37,000 |
2017/03/01 | 462 | 464 | 458 | 460 | 18,000 |
2017/02/28 | 457 | 461 | 457 | 460 | 17,000 |
2017/02/27 | 458 | 459 | 455 | 458 | 25,000 |
2017/02/24 | 458 | 459 | 456 | 458 | 17,000 |
2017/02/23 | 457 | 458 | 454 | 454 | 14,000 |
2017/02/22 | 455 | 459 | 454 | 458 | 30,000 |
2017/02/21 | 453 | 457 | 452 | 455 | 15,000 |
2017/02/20 | 454 | 455 | 453 | 453 | 9,000 |
2017/02/17 | 454 | 454 | 454 | 454 | 2,000 |
2017/02/16 | 455 | 455 | 452 | 454 | 19,000 |
2017/02/15 | 451 | 457 | 451 | 457 | 23,000 |
2017/02/14 | 450 | 453 | 450 | 451 | 15,000 |
2017/02/13 | 452 | 452 | 450 | 452 | 8,000 |
2017/02/10 | 448 | 454 | 445 | 453 | 62,000 |
2017/02/09 | 448 | 450 | 445 | 448 | 32,000 |
2017/02/08 | 449 | 449 | 446 | 448 | 8,000 |
2017/02/07 | 450 | 450 | 448 | 449 | 23,000 |
2017/02/06 | 450 | 450 | 449 | 450 | 8,000 |
2017/02/03 | 450 | 451 | 448 | 448 | 15,000 |
2017/02/02 | 457 | 458 | 447 | 448 | 60,000 |
2017/02/01 | 455 | 455 | 451 | 455 | 25,000 |
2017/01/31 | 447 | 459 | 447 | 457 | 200,000 |
2017/01/30 | 443 | 447 | 443 | 447 | 41,000 |
2017/01/27 | 444 | 445 | 443 | 443 | 11,000 |
2017/01/26 | 444 | 445 | 444 | 445 | 6,000 |
2017/01/25 | 442 | 444 | 442 | 444 | 11,000 |
2017/01/24 | 444 | 444 | 442 | 442 | 8,000 |
2017/01/23 | 445 | 445 | 443 | 445 | 14,000 |
2017/01/20 | 438 | 444 | 437 | 443 | 24,000 |
2017/01/19 | 444 | 446 | 441 | 444 | 16,000 |
2017/01/18 | 440 | 444 | 440 | 444 | 16,000 |
2017/01/17 | 445 | 445 | 440 | 440 | 13,000 |
2017/01/16 | 447 | 447 | 443 | 446 | 10,000 |
2017/01/13 | 440 | 445 | 440 | 445 | 11,000 |
2017/01/12 | 447 | 447 | 440 | 440 | 36,000 |
2017/01/11 | 444 | 447 | 442 | 447 | 24,000 |
2017/01/10 | 449 | 450 | 444 | 444 | 75,000 |
2017/01/06 | 445 | 448 | 444 | 447 | 48,000 |
2017/01/05 | 435 | 444 | 435 | 442 | 38,000 |
2017/01/04 | 431 | 437 | 431 | 435 | 51,000 |