5990 (株)スーパーツール の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 2,111 | 2,150 | 2,111 | 2,150 | 300 | 2,150 |
| 2024-07-25 | 2,167 | 2,167 | 2,149 | 2,149 | 200 | 2,149 |
| 2024-07-24 | - | - | - | 2,167 | - | 2,167 |
| 2024-07-23 | 2,160 | 2,187 | 2,160 | 2,167 | 1,600 | 2,167 |
| 2024-07-22 | 2,186 | 2,186 | 2,160 | 2,160 | 1,400 | 2,160 |
| 2024-07-19 | 2,184 | 2,186 | 2,184 | 2,186 | 2,300 | 2,186 |
| 2024-07-18 | 2,160 | 2,184 | 2,140 | 2,184 | 1,300 | 2,184 |
| 2024-07-17 | 2,139 | 2,185 | 2,139 | 2,185 | 1,200 | 2,185 |
| 2024-07-16 | 2,090 | 2,140 | 2,090 | 2,134 | 1,200 | 2,134 |
| 2024-07-12 | 2,125 | 2,143 | 2,125 | 2,143 | 200 | 2,143 |
| 2024-07-11 | 2,149 | 2,149 | 2,149 | 2,149 | 400 | 2,149 |
| 2024-07-10 | - | - | - | 2,107 | - | 2,107 |
| 2024-07-09 | 2,078 | 2,107 | 2,078 | 2,107 | 1,400 | 2,107 |
| 2024-07-08 | 2,102 | 2,102 | 2,102 | 2,102 | 300 | 2,102 |
| 2024-07-05 | 2,167 | 2,167 | 2,107 | 2,117 | 1,000 | 2,117 |
| 2024-07-04 | - | - | - | 2,168 | - | 2,168 |
| 2024-07-03 | 2,127 | 2,168 | 2,127 | 2,168 | 200 | 2,168 |
| 2024-07-02 | - | - | - | 2,115 | - | 2,115 |
| 2024-07-01 | 2,186 | 2,186 | 2,115 | 2,115 | 500 | 2,115 |
| 2024-06-28 | - | - | - | 2,205 | - | 2,205 |
| 2024-06-27 | 2,090 | 2,205 | 2,090 | 2,205 | 1,300 | 2,205 |
| 2024-06-26 | 2,211 | 2,218 | 2,124 | 2,140 | 1,300 | 2,140 |
| 2024-06-25 | 2,161 | 2,220 | 2,161 | 2,220 | 5,900 | 2,220 |
| 2024-06-24 | 2,115 | 2,160 | 2,115 | 2,160 | 2,600 | 2,160 |
| 2024-06-21 | 2,099 | 2,115 | 2,098 | 2,115 | 2,000 | 2,115 |
| 2024-06-20 | 2,099 | 2,099 | 2,098 | 2,098 | 600 | 2,098 |
| 2024-06-19 | 2,079 | 2,100 | 2,079 | 2,100 | 1,800 | 2,100 |
| 2024-06-18 | 2,051 | 2,099 | 2,033 | 2,078 | 8,100 | 2,078 |
| 2024-06-17 | 2,109 | 2,109 | 2,109 | 2,109 | 700 | 2,109 |
| 2024-06-14 | 2,110 | 2,110 | 2,110 | 2,110 | 500 | 2,110 |
| 2024-06-13 | - | - | - | 2,110 | - | 2,110 |
| 2024-06-12 | - | - | - | 2,110 | - | 2,110 |
| 2024-06-11 | 2,110 | 2,144 | 2,110 | 2,110 | 1,300 | 2,110 |
| 2024-06-10 | 2,120 | 2,120 | 2,085 | 2,110 | 300 | 2,110 |
| 2024-06-07 | 2,070 | 2,110 | 2,070 | 2,110 | 200 | 2,110 |
| 2024-06-06 | 2,100 | 2,111 | 2,079 | 2,111 | 2,400 | 2,111 |
| 2024-06-05 | 2,081 | 2,100 | 2,060 | 2,080 | 3,700 | 2,080 |
| 2024-06-04 | 2,035 | 2,050 | 2,030 | 2,050 | 700 | 2,050 |
| 2024-06-03 | - | - | - | 2,035 | - | 2,035 |
| 2024-05-31 | 2,038 | 2,040 | 2,035 | 2,035 | 800 | 2,035 |
| 2024-05-30 | 2,053 | 2,053 | 2,040 | 2,040 | 200 | 2,040 |
| 2024-05-29 | 2,053 | 2,053 | 2,053 | 2,053 | 100 | 2,053 |
| 2024-05-28 | 2,047 | 2,070 | 2,035 | 2,053 | 1,400 | 2,053 |
| 2024-05-27 | 2,049 | 2,066 | 2,049 | 2,066 | 300 | 2,066 |
| 2024-05-24 | 2,045 | 2,050 | 2,045 | 2,050 | 400 | 2,050 |
| 2024-05-23 | 2,046 | 2,069 | 2,045 | 2,045 | 900 | 2,045 |
| 2024-05-22 | 2,045 | 2,088 | 2,045 | 2,046 | 600 | 2,046 |
| 2024-05-21 | 2,036 | 2,055 | 2,035 | 2,045 | 1,000 | 2,045 |
| 2024-05-20 | 2,036 | 2,050 | 2,035 | 2,035 | 700 | 2,035 |
| 2024-05-17 | 2,036 | 2,036 | 2,035 | 2,036 | 700 | 2,036 |
| 2024-05-16 | 2,036 | 2,050 | 2,036 | 2,036 | 1,000 | 2,036 |
| 2024-05-15 | 2,044 | 2,044 | 2,044 | 2,044 | 200 | 2,044 |
| 2024-05-14 | 2,076 | 2,076 | 2,036 | 2,036 | 1,000 | 2,036 |
| 2024-05-13 | 2,075 | 2,076 | 2,075 | 2,076 | 500 | 2,076 |
| 2024-05-10 | 2,075 | 2,075 | 2,075 | 2,075 | 300 | 2,075 |
| 2024-05-09 | 2,075 | 2,075 | 2,070 | 2,072 | 500 | 2,072 |
| 2024-05-08 | 2,069 | 2,099 | 2,034 | 2,070 | 1,700 | 2,070 |
| 2024-05-07 | 2,044 | 2,085 | 2,036 | 2,065 | 900 | 2,065 |
| 2024-05-02 | 2,035 | 2,036 | 2,035 | 2,036 | 500 | 2,036 |
| 2024-05-01 | 2,019 | 2,050 | 2,003 | 2,041 | 3,800 | 2,041 |
| 2024-04-30 | 2,022 | 2,025 | 2,022 | 2,022 | 600 | 2,022 |
| 2024-04-26 | 1,986 | 2,018 | 1,986 | 2,016 | 400 | 2,016 |
| 2024-04-25 | 1,984 | 2,021 | 1,984 | 2,000 | 700 | 2,000 |
| 2024-04-24 | 2,000 | 2,000 | 1,984 | 1,984 | 700 | 1,984 |
| 2024-04-23 | - | - | - | 1,985 | - | 1,985 |
| 2024-04-22 | 1,985 | 1,985 | 1,985 | 1,985 | 200 | 1,985 |
| 2024-04-19 | 1,990 | 1,990 | 1,985 | 1,985 | 1,400 | 1,985 |
| 2024-04-18 | 1,990 | 1,990 | 1,985 | 1,985 | 1,200 | 1,985 |
| 2024-04-17 | - | - | - | 1,980 | - | 1,980 |
| 2024-04-16 | 1,971 | 1,980 | 1,971 | 1,980 | 300 | 1,980 |
| 2024-04-15 | 1,956 | 1,981 | 1,956 | 1,980 | 600 | 1,980 |
| 2024-04-12 | 1,980 | 1,980 | 1,940 | 1,956 | 2,200 | 1,956 |
| 2024-04-11 | 2,000 | 2,000 | 1,996 | 1,996 | 800 | 1,996 |
| 2024-04-10 | 2,002 | 2,002 | 2,002 | 2,002 | 100 | 2,002 |
| 2024-04-09 | 2,000 | 2,000 | 2,000 | 2,000 | 100 | 2,000 |
| 2024-04-08 | 2,000 | 2,000 | 1,998 | 2,000 | 1,000 | 2,000 |
| 2024-04-05 | 2,011 | 2,011 | 1,998 | 1,998 | 500 | 1,998 |
| 2024-04-04 | 2,048 | 2,048 | 2,011 | 2,015 | 1,000 | 2,015 |
| 2024-04-03 | 2,055 | 2,055 | 2,048 | 2,048 | 400 | 2,048 |
| 2024-04-02 | 2,055 | 2,055 | 2,055 | 2,055 | 600 | 2,055 |
| 2024-04-01 | 2,078 | 2,078 | 2,060 | 2,060 | 700 | 2,060 |
| 2024-03-29 | 2,072 | 2,099 | 2,072 | 2,088 | 300 | 2,088 |
| 2024-03-28 | 2,064 | 2,064 | 2,064 | 2,064 | 200 | 2,064 |
| 2024-03-27 | 2,097 | 2,100 | 2,097 | 2,100 | 1,200 | 2,100 |
| 2024-03-26 | 2,099 | 2,099 | 2,098 | 2,098 | 600 | 2,098 |
| 2024-03-25 | 2,099 | 2,099 | 2,099 | 2,099 | 100 | 2,099 |
| 2024-03-22 | - | - | - | 2,081 | - | 2,081 |
| 2024-03-21 | 2,112 | 2,112 | 2,081 | 2,081 | 500 | 2,081 |
| 2024-03-19 | 2,109 | 2,115 | 2,109 | 2,115 | 1,300 | 2,115 |
| 2024-03-18 | 2,053 | 2,109 | 2,053 | 2,109 | 3,200 | 2,109 |
| 2024-03-15 | 2,065 | 2,065 | 2,030 | 2,056 | 400 | 2,056 |
| 2024-03-14 | 2,041 | 2,065 | 2,020 | 2,056 | 800 | 2,056 |
| 2024-03-13 | 2,063 | 2,099 | 2,063 | 2,097 | 1,500 | 2,097 |
| 2024-03-12 | - | - | - | 2,099 | - | 2,099 |
| 2024-03-11 | 2,111 | 2,111 | 2,099 | 2,099 | 500 | 2,099 |
| 2024-03-08 | - | - | - | 2,100 | - | 2,100 |
| 2024-03-07 | 2,168 | 2,168 | 2,075 | 2,100 | 700 | 2,100 |
| 2024-03-06 | 2,160 | 2,173 | 2,159 | 2,173 | 1,100 | 2,173 |
| 2024-03-05 | 2,173 | 2,174 | 2,173 | 2,174 | 1,000 | 2,174 |
| 2024-03-04 | 2,069 | 2,174 | 2,069 | 2,174 | 8,300 | 2,174 |
| 2024-03-01 | 2,056 | 2,056 | 2,042 | 2,049 | 500 | 2,049 |
| 2024-02-29 | 2,055 | 2,055 | 2,055 | 2,055 | 600 | 2,055 |
| 2024-02-28 | 2,055 | 2,055 | 2,055 | 2,055 | 300 | 2,055 |
| 2024-02-27 | 2,050 | 2,050 | 2,050 | 2,050 | 200 | 2,050 |
| 2024-02-26 | 2,045 | 2,059 | 2,044 | 2,059 | 1,600 | 2,059 |
| 2024-02-22 | 2,050 | 2,055 | 2,041 | 2,045 | 1,200 | 2,045 |
| 2024-02-21 | 2,030 | 2,039 | 2,030 | 2,032 | 400 | 2,032 |
| 2024-02-20 | 2,030 | 2,030 | 2,030 | 2,030 | 200 | 2,030 |
| 2024-02-19 | 2,050 | 2,050 | 2,030 | 2,030 | 1,000 | 2,030 |
| 2024-02-16 | 2,060 | 2,060 | 2,050 | 2,050 | 400 | 2,050 |
| 2024-02-15 | 2,051 | 2,053 | 2,051 | 2,053 | 300 | 2,053 |
| 2024-02-14 | 2,051 | 2,055 | 2,051 | 2,054 | 400 | 2,054 |
| 2024-02-13 | 2,054 | 2,054 | 2,054 | 2,054 | 300 | 2,054 |
| 2024-02-09 | 2,027 | 2,106 | 2,027 | 2,053 | 700 | 2,053 |
| 2024-02-08 | 2,100 | 2,100 | 2,050 | 2,050 | 600 | 2,050 |
| 2024-02-07 | 2,099 | 2,118 | 2,083 | 2,105 | 1,500 | 2,105 |
| 2024-02-06 | 2,073 | 2,122 | 2,037 | 2,082 | 2,900 | 2,082 |
| 2024-02-05 | 2,057 | 2,075 | 2,057 | 2,074 | 2,200 | 2,074 |
| 2024-02-02 | 2,051 | 2,071 | 2,051 | 2,062 | 1,300 | 2,062 |
| 2024-02-01 | 2,023 | 2,054 | 2,023 | 2,054 | 3,200 | 2,054 |
| 2024-01-31 | 2,016 | 2,028 | 2,016 | 2,022 | 1,200 | 2,022 |
| 2024-01-30 | 2,001 | 2,011 | 2,001 | 2,009 | 300 | 2,009 |
| 2024-01-29 | 2,012 | 2,012 | 2,004 | 2,004 | 1,000 | 2,004 |
| 2024-01-26 | 2,002 | 2,011 | 2,002 | 2,004 | 600 | 2,004 |
| 2024-01-25 | 2,008 | 2,009 | 2,000 | 2,009 | 3,000 | 2,009 |
| 2024-01-24 | 1,990 | 2,000 | 1,990 | 2,000 | 1,900 | 2,000 |
| 2024-01-23 | 1,994 | 2,005 | 1,982 | 1,990 | 13,700 | 1,990 |
| 2024-01-22 | 2,030 | 2,090 | 2,016 | 2,090 | 12,100 | 2,090 |
| 2024-01-19 | 1,988 | 2,011 | 1,979 | 2,010 | 2,800 | 2,010 |
| 2024-01-18 | 1,965 | 1,984 | 1,965 | 1,979 | 800 | 1,979 |
| 2024-01-17 | 1,963 | 1,963 | 1,958 | 1,961 | 1,100 | 1,961 |
| 2024-01-16 | 1,959 | 1,960 | 1,959 | 1,960 | 600 | 1,960 |
| 2024-01-15 | 1,958 | 1,958 | 1,946 | 1,958 | 1,600 | 1,958 |
| 2024-01-12 | 1,959 | 1,959 | 1,941 | 1,948 | 1,900 | 1,948 |
| 2024-01-11 | 1,950 | 1,971 | 1,950 | 1,959 | 800 | 1,959 |
| 2024-01-10 | 1,949 | 1,955 | 1,940 | 1,940 | 2,500 | 1,940 |
| 2024-01-09 | 1,940 | 1,949 | 1,940 | 1,949 | 2,000 | 1,949 |
| 2024-01-05 | 1,939 | 1,942 | 1,939 | 1,940 | 2,000 | 1,940 |
| 2024-01-04 | 1,922 | 1,933 | 1,922 | 1,933 | 900 | 1,933 |
分割・併合履歴 ： [2018-09-12]1株→0.2株
