5990 (株)スーパーツール の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-12-09 | 1,950 | 1,955 | 1,947 | 1,951 | 1,100 | 1,951 |
| 2025-12-08 | 1,948 | 1,950 | 1,948 | 1,950 | 500 | 1,950 |
| 2025-12-05 | 1,955 | 1,955 | 1,949 | 1,949 | 600 | 1,949 |
| 2025-12-04 | 1,960 | 1,961 | 1,955 | 1,955 | 600 | 1,955 |
| 2025-12-03 | 1,950 | 1,960 | 1,948 | 1,960 | 700 | 1,960 |
| 2025-12-02 | 1,948 | 1,948 | 1,948 | 1,948 | 800 | 1,948 |
| 2025-12-01 | 1,950 | 1,950 | 1,948 | 1,948 | 700 | 1,948 |
| 2025-11-28 | 1,949 | 1,950 | 1,949 | 1,950 | 600 | 1,950 |
| 2025-11-27 | 1,970 | 1,970 | 1,948 | 1,949 | 400 | 1,949 |
| 2025-11-26 | - | - | - | 1,949 | - | 1,949 |
| 2025-11-25 | 1,969 | 1,969 | 1,949 | 1,949 | 200 | 1,949 |
| 2025-11-21 | - | - | - | 1,950 | - | 1,950 |
| 2025-11-20 | - | - | - | 1,950 | - | 1,950 |
| 2025-11-19 | 1,950 | 1,950 | 1,947 | 1,950 | 1,100 | 1,950 |
| 2025-11-18 | 1,980 | 1,980 | 1,946 | 1,946 | 500 | 1,946 |
| 2025-11-17 | 1,945 | 1,946 | 1,945 | 1,946 | 200 | 1,946 |
| 2025-11-14 | - | - | - | 1,944 | - | 1,944 |
| 2025-11-13 | - | - | - | 1,944 | - | 1,944 |
| 2025-11-12 | 1,955 | 1,955 | 1,944 | 1,944 | 500 | 1,944 |
| 2025-11-11 | 1,950 | 1,950 | 1,936 | 1,950 | 700 | 1,950 |
| 2025-11-10 | 1,942 | 1,950 | 1,939 | 1,939 | 400 | 1,939 |
| 2025-11-07 | - | - | - | 1,950 | - | 1,950 |
| 2025-11-06 | 1,937 | 1,950 | 1,937 | 1,950 | 500 | 1,950 |
| 2025-11-05 | 1,952 | 1,952 | 1,937 | 1,937 | 700 | 1,937 |
| 2025-11-04 | 1,940 | 1,968 | 1,936 | 1,968 | 1,900 | 1,968 |
| 2025-10-31 | 1,940 | 1,941 | 1,940 | 1,940 | 600 | 1,940 |
| 2025-10-30 | 1,950 | 1,955 | 1,944 | 1,944 | 1,100 | 1,944 |
| 2025-10-29 | 1,954 | 1,960 | 1,950 | 1,959 | 1,400 | 1,959 |
| 2025-10-28 | 1,962 | 1,962 | 1,955 | 1,960 | 600 | 1,960 |
| 2025-10-27 | 1,960 | 2,010 | 1,954 | 1,965 | 7,400 | 1,965 |
| 2025-10-24 | 1,942 | 1,959 | 1,942 | 1,959 | 900 | 1,959 |
| 2025-10-23 | - | - | - | 1,954 | - | 1,954 |
| 2025-10-22 | 1,933 | 1,954 | 1,933 | 1,954 | 400 | 1,954 |
| 2025-10-21 | 1,955 | 1,955 | 1,934 | 1,936 | 1,100 | 1,936 |
| 2025-10-20 | 1,924 | 1,954 | 1,924 | 1,954 | 600 | 1,954 |
| 2025-10-17 | 1,952 | 1,954 | 1,935 | 1,954 | 2,200 | 1,954 |
| 2025-10-16 | 1,930 | 1,954 | 1,924 | 1,954 | 1,800 | 1,954 |
| 2025-10-15 | 1,951 | 1,970 | 1,947 | 1,970 | 2,100 | 1,970 |
| 2025-10-14 | 1,934 | 1,948 | 1,928 | 1,945 | 1,300 | 1,945 |
| 2025-10-10 | 1,941 | 1,950 | 1,940 | 1,950 | 700 | 1,950 |
| 2025-10-09 | 1,951 | 1,951 | 1,951 | 1,951 | 300 | 1,951 |
| 2025-10-08 | 1,945 | 1,945 | 1,945 | 1,945 | 800 | 1,945 |
| 2025-10-07 | 1,945 | 1,945 | 1,942 | 1,942 | 400 | 1,942 |
| 2025-10-06 | 1,945 | 1,945 | 1,945 | 1,945 | 300 | 1,945 |
| 2025-10-03 | 1,938 | 1,945 | 1,935 | 1,945 | 300 | 1,945 |
| 2025-10-02 | 1,950 | 1,950 | 1,938 | 1,938 | 300 | 1,938 |
| 2025-10-01 | 1,950 | 1,950 | 1,950 | 1,950 | 500 | 1,950 |
| 2025-09-30 | - | - | - | 1,945 | - | 1,945 |
| 2025-09-29 | - | - | - | 1,945 | - | 1,945 |
| 2025-09-26 | 1,950 | 1,954 | 1,938 | 1,945 | 800 | 1,945 |
| 2025-09-25 | 1,950 | 1,950 | 1,950 | 1,950 | 200 | 1,950 |
| 2025-09-24 | 1,942 | 1,954 | 1,941 | 1,941 | 1,300 | 1,941 |
| 2025-09-22 | 1,945 | 1,962 | 1,945 | 1,959 | 900 | 1,959 |
| 2025-09-19 | 1,949 | 1,961 | 1,939 | 1,954 | 1,000 | 1,954 |
| 2025-09-18 | 1,940 | 1,960 | 1,940 | 1,949 | 2,300 | 1,949 |
| 2025-09-17 | 1,945 | 1,945 | 1,945 | 1,945 | 200 | 1,945 |
| 2025-09-16 | 1,953 | 1,953 | 1,950 | 1,950 | 200 | 1,950 |
| 2025-09-12 | 1,939 | 1,957 | 1,939 | 1,957 | 800 | 1,957 |
| 2025-09-11 | 1,939 | 1,965 | 1,939 | 1,958 | 3,200 | 1,958 |
| 2025-09-10 | 1,950 | 1,980 | 1,950 | 1,965 | 1,600 | 1,965 |
| 2025-09-09 | 1,965 | 1,965 | 1,941 | 1,941 | 1,200 | 1,941 |
| 2025-09-08 | 1,948 | 1,965 | 1,948 | 1,965 | 700 | 1,965 |
| 2025-09-05 | 1,946 | 1,958 | 1,946 | 1,958 | 500 | 1,958 |
| 2025-09-04 | 1,940 | 1,945 | 1,940 | 1,945 | 300 | 1,945 |
| 2025-09-03 | 1,944 | 1,944 | 1,944 | 1,944 | 200 | 1,944 |
| 2025-09-02 | 1,917 | 1,941 | 1,917 | 1,940 | 2,200 | 1,940 |
| 2025-09-01 | 1,965 | 1,965 | 1,940 | 1,940 | 4,700 | 1,940 |
| 2025-08-29 | 1,962 | 1,962 | 1,962 | 1,962 | 100 | 1,962 |
| 2025-08-28 | - | - | - | 1,962 | - | 1,962 |
| 2025-08-27 | 1,962 | 1,962 | 1,962 | 1,962 | 100 | 1,962 |
| 2025-08-26 | 1,960 | 1,962 | 1,960 | 1,962 | 400 | 1,962 |
| 2025-08-25 | 1,996 | 1,996 | 1,955 | 1,956 | 1,500 | 1,956 |
| 2025-08-22 | 1,952 | 1,977 | 1,952 | 1,966 | 1,000 | 1,966 |
| 2025-08-21 | 1,932 | 1,977 | 1,932 | 1,977 | 400 | 1,977 |
| 2025-08-20 | 1,968 | 1,978 | 1,898 | 1,950 | 7,500 | 1,950 |
| 2025-08-19 | 1,978 | 1,978 | 1,933 | 1,933 | 900 | 1,933 |
| 2025-08-18 | 1,991 | 1,993 | 1,966 | 1,978 | 1,500 | 1,978 |
| 2025-08-15 | 1,980 | 1,980 | 1,979 | 1,979 | 400 | 1,979 |
| 2025-08-14 | 1,935 | 1,988 | 1,935 | 1,988 | 900 | 1,988 |
| 2025-08-13 | 1,971 | 1,997 | 1,915 | 1,958 | 3,200 | 1,958 |
| 2025-08-12 | 1,996 | 1,996 | 1,996 | 1,996 | 100 | 1,996 |
| 2025-08-08 | 1,975 | 1,991 | 1,975 | 1,989 | 600 | 1,989 |
| 2025-08-07 | 1,968 | 1,991 | 1,968 | 1,974 | 300 | 1,974 |
| 2025-08-06 | 1,992 | 1,992 | 1,966 | 1,975 | 1,000 | 1,975 |
| 2025-08-05 | 1,994 | 1,994 | 1,992 | 1,993 | 800 | 1,993 |
| 2025-08-04 | 1,970 | 1,994 | 1,970 | 1,994 | 600 | 1,994 |
| 2025-08-01 | 1,995 | 1,995 | 1,994 | 1,995 | 700 | 1,995 |
| 2025-07-31 | 1,995 | 1,995 | 1,995 | 1,995 | 400 | 1,995 |
| 2025-07-30 | 1,990 | 1,995 | 1,984 | 1,995 | 1,500 | 1,995 |
| 2025-07-29 | 1,995 | 1,995 | 1,994 | 1,994 | 500 | 1,994 |
| 2025-07-28 | 1,995 | 1,995 | 1,984 | 1,995 | 300 | 1,995 |
| 2025-07-25 | 1,995 | 1,995 | 1,985 | 1,995 | 600 | 1,995 |
| 2025-07-24 | 1,984 | 1,997 | 1,984 | 1,997 | 600 | 1,997 |
| 2025-07-23 | 1,984 | 1,984 | 1,984 | 1,984 | 200 | 1,984 |
| 2025-07-22 | 1,983 | 1,983 | 1,983 | 1,983 | 100 | 1,983 |
| 2025-07-18 | 1,980 | 1,980 | 1,980 | 1,980 | 100 | 1,980 |
| 2025-07-17 | - | - | - | 1,985 | - | 1,985 |
| 2025-07-16 | 1,999 | 2,007 | 1,981 | 1,985 | 1,100 | 1,985 |
| 2025-07-15 | 2,000 | 2,100 | 2,000 | 2,050 | 4,300 | 2,050 |
| 2025-07-14 | 1,976 | 1,976 | 1,976 | 1,976 | 100 | 1,976 |
| 2025-07-11 | - | - | - | 2,000 | - | 2,000 |
| 2025-07-10 | 2,000 | 2,000 | 2,000 | 2,000 | 100 | 2,000 |
| 2025-07-09 | 1,997 | 2,000 | 1,997 | 2,000 | 400 | 2,000 |
| 2025-07-08 | 1,997 | 1,997 | 1,997 | 1,997 | 200 | 1,997 |
| 2025-07-07 | 1,997 | 1,997 | 1,963 | 1,997 | 400 | 1,997 |
| 2025-07-04 | 1,997 | 1,997 | 1,997 | 1,997 | 300 | 1,997 |
| 2025-07-03 | 1,950 | 1,957 | 1,950 | 1,957 | 800 | 1,957 |
| 2025-07-02 | 1,953 | 1,992 | 1,950 | 1,950 | 900 | 1,950 |
| 2025-07-01 | - | - | - | 1,993 | - | 1,993 |
| 2025-06-30 | 1,994 | 1,994 | 1,993 | 1,993 | 700 | 1,993 |
| 2025-06-27 | 1,992 | 1,992 | 1,991 | 1,992 | 800 | 1,992 |
| 2025-06-26 | 1,990 | 1,995 | 1,990 | 1,993 | 800 | 1,993 |
| 2025-06-25 | 1,967 | 1,967 | 1,967 | 1,967 | 100 | 1,967 |
| 2025-06-24 | 1,965 | 1,987 | 1,965 | 1,967 | 600 | 1,967 |
| 2025-06-23 | 1,965 | 1,965 | 1,965 | 1,965 | 400 | 1,965 |
| 2025-06-20 | 1,987 | 1,987 | 1,987 | 1,987 | 400 | 1,987 |
| 2025-06-19 | - | - | - | 1,965 | - | 1,965 |
| 2025-06-18 | 1,980 | 1,980 | 1,965 | 1,965 | 200 | 1,965 |
| 2025-06-17 | - | - | - | 1,980 | - | 1,980 |
| 2025-06-16 | 1,986 | 1,986 | 1,973 | 1,980 | 400 | 1,980 |
| 2025-06-13 | 1,986 | 1,986 | 1,967 | 1,986 | 1,600 | 1,986 |
| 2025-06-12 | 1,986 | 1,986 | 1,986 | 1,986 | 100 | 1,986 |
| 2025-06-11 | 1,987 | 1,995 | 1,987 | 1,987 | 300 | 1,987 |
| 2025-06-10 | 1,991 | 1,991 | 1,989 | 1,989 | 600 | 1,989 |
| 2025-06-09 | 1,995 | 1,995 | 1,991 | 1,991 | 600 | 1,991 |
| 2025-06-06 | 1,989 | 1,989 | 1,989 | 1,989 | 100 | 1,989 |
| 2025-06-05 | 1,989 | 1,989 | 1,989 | 1,989 | 200 | 1,989 |
| 2025-06-04 | 1,990 | 1,990 | 1,967 | 1,989 | 300 | 1,989 |
| 2025-06-03 | 1,990 | 1,990 | 1,965 | 1,965 | 300 | 1,965 |
| 2025-06-02 | - | - | - | 1,978 | - | 1,978 |
| 2025-05-30 | 1,988 | 1,988 | 1,978 | 1,978 | 300 | 1,978 |
| 2025-05-29 | 1,985 | 1,988 | 1,983 | 1,988 | 400 | 1,988 |
| 2025-05-28 | 1,995 | 1,995 | 1,985 | 1,985 | 600 | 1,985 |
| 2025-05-27 | 1,989 | 1,990 | 1,989 | 1,990 | 1,600 | 1,990 |
| 2025-05-26 | 1,990 | 1,990 | 1,990 | 1,990 | 300 | 1,990 |
| 2025-05-23 | 1,972 | 1,980 | 1,972 | 1,980 | 300 | 1,980 |
| 2025-05-22 | 1,938 | 1,972 | 1,938 | 1,972 | 1,600 | 1,972 |
| 2025-05-21 | 1,900 | 1,942 | 1,890 | 1,942 | 2,300 | 1,942 |
| 2025-05-20 | - | - | - | 1,918 | - | 1,918 |
| 2025-05-19 | - | - | - | 1,918 | - | 1,918 |
| 2025-05-16 | 1,998 | 1,998 | 1,918 | 1,918 | 1,100 | 1,918 |
| 2025-05-15 | 1,961 | 1,961 | 1,960 | 1,960 | 500 | 1,960 |
| 2025-05-14 | - | - | - | 1,961 | - | 1,961 |
| 2025-05-13 | 1,966 | 1,966 | 1,961 | 1,961 | 800 | 1,961 |
| 2025-05-12 | - | - | - | 1,966 | - | 1,966 |
| 2025-05-09 | - | - | - | 1,966 | - | 1,966 |
| 2025-05-08 | - | - | - | 1,966 | - | 1,966 |
| 2025-05-07 | 1,980 | 1,980 | 1,966 | 1,966 | 200 | 1,966 |
| 2025-05-02 | - | - | - | 1,970 | - | 1,970 |
| 2025-05-01 | 1,970 | 1,970 | 1,970 | 1,970 | 200 | 1,970 |
| 2025-04-30 | - | - | - | 1,980 | - | 1,980 |
| 2025-04-28 | 1,981 | 1,983 | 1,980 | 1,980 | 1,800 | 1,980 |
| 2025-04-25 | 2,000 | 2,000 | 1,962 | 1,962 | 1,100 | 1,962 |
| 2025-04-24 | 1,963 | 1,963 | 1,961 | 1,962 | 1,000 | 1,962 |
| 2025-04-23 | - | - | - | 1,923 | - | 1,923 |
| 2025-04-22 | 1,923 | 1,923 | 1,923 | 1,923 | 300 | 1,923 |
| 2025-04-21 | 1,958 | 2,047 | 1,923 | 1,923 | 4,900 | 1,923 |
| 2025-04-18 | 1,950 | 1,950 | 1,949 | 1,950 | 400 | 1,950 |
| 2025-04-17 | - | - | - | 1,950 | - | 1,950 |
| 2025-04-16 | - | - | - | 1,950 | - | 1,950 |
| 2025-04-15 | 1,960 | 1,960 | 1,950 | 1,950 | 500 | 1,950 |
| 2025-04-14 | - | - | - | 1,934 | - | 1,934 |
| 2025-04-11 | 1,934 | 1,934 | 1,934 | 1,934 | 200 | 1,934 |
| 2025-04-10 | 1,934 | 1,934 | 1,934 | 1,934 | 100 | 1,934 |
| 2025-04-09 | 1,948 | 1,950 | 1,910 | 1,910 | 800 | 1,910 |
| 2025-04-08 | 1,840 | 2,014 | 1,840 | 1,960 | 5,900 | 1,960 |
| 2025-04-07 | 1,899 | 1,899 | 1,831 | 1,839 | 1,900 | 1,839 |
| 2025-04-04 | 1,944 | 1,960 | 1,925 | 1,925 | 1,400 | 1,925 |
| 2025-04-03 | 1,944 | 1,944 | 1,944 | 1,944 | 200 | 1,944 |
| 2025-04-02 | 1,967 | 1,967 | 1,967 | 1,967 | 300 | 1,967 |
| 2025-04-01 | 1,967 | 1,967 | 1,967 | 1,967 | 200 | 1,967 |
| 2025-03-31 | - | - | - | 1,967 | - | 1,967 |
| 2025-03-28 | 1,941 | 1,967 | 1,935 | 1,967 | 1,200 | 1,967 |
| 2025-03-27 | 1,963 | 1,996 | 1,963 | 1,980 | 600 | 1,980 |
| 2025-03-26 | 2,007 | 2,007 | 2,007 | 2,007 | 200 | 2,007 |
| 2025-03-25 | 1,981 | 1,981 | 1,980 | 1,980 | 500 | 1,980 |
| 2025-03-24 | 1,981 | 1,981 | 1,981 | 1,981 | 100 | 1,981 |
| 2025-03-21 | 1,975 | 1,986 | 1,975 | 1,981 | 1,400 | 1,981 |
| 2025-03-19 | 1,986 | 1,987 | 1,986 | 1,986 | 400 | 1,986 |
| 2025-03-18 | 1,989 | 2,024 | 1,986 | 1,987 | 800 | 1,987 |
| 2025-03-17 | 2,040 | 2,040 | 1,980 | 2,003 | 3,000 | 2,003 |
| 2025-03-14 | 2,031 | 2,050 | 2,030 | 2,050 | 600 | 2,050 |
| 2025-03-13 | 2,050 | 2,060 | 2,033 | 2,050 | 700 | 2,050 |
| 2025-03-12 | 2,060 | 2,060 | 2,060 | 2,060 | 100 | 2,060 |
| 2025-03-11 | 2,060 | 2,060 | 2,021 | 2,060 | 1,600 | 2,060 |
| 2025-03-10 | 2,030 | 2,075 | 2,030 | 2,075 | 1,600 | 2,075 |
| 2025-03-07 | 2,003 | 2,028 | 2,003 | 2,028 | 300 | 2,028 |
| 2025-03-06 | 2,025 | 2,028 | 2,002 | 2,028 | 1,100 | 2,028 |
| 2025-03-05 | 2,024 | 2,024 | 2,003 | 2,024 | 900 | 2,024 |
| 2025-03-04 | 2,001 | 2,024 | 2,001 | 2,024 | 1,300 | 2,024 |
| 2025-03-03 | 2,005 | 2,015 | 2,005 | 2,015 | 1,000 | 2,015 |
| 2025-02-28 | 2,002 | 2,024 | 1,976 | 2,024 | 5,900 | 2,024 |
| 2025-02-27 | 1,955 | 1,979 | 1,955 | 1,979 | 300 | 1,979 |
| 2025-02-26 | 1,980 | 1,980 | 1,956 | 1,956 | 1,300 | 1,956 |
| 2025-02-25 | 1,982 | 1,982 | 1,982 | 1,982 | 100 | 1,982 |
| 2025-02-21 | 1,982 | 1,982 | 1,982 | 1,982 | 200 | 1,982 |
| 2025-02-20 | 1,955 | 1,955 | 1,953 | 1,953 | 200 | 1,953 |
| 2025-02-19 | 1,955 | 1,955 | 1,955 | 1,955 | 100 | 1,955 |
| 2025-02-18 | 1,950 | 1,960 | 1,950 | 1,960 | 200 | 1,960 |
| 2025-02-17 | - | - | - | 1,935 | - | 1,935 |
| 2025-02-14 | 1,935 | 1,935 | 1,935 | 1,935 | 500 | 1,935 |
| 2025-02-13 | 1,933 | 1,935 | 1,933 | 1,935 | 400 | 1,935 |
| 2025-02-12 | 1,933 | 1,933 | 1,933 | 1,933 | 1,600 | 1,933 |
| 2025-02-10 | 1,933 | 1,934 | 1,933 | 1,933 | 800 | 1,933 |
| 2025-02-07 | 1,934 | 1,934 | 1,933 | 1,933 | 200 | 1,933 |
| 2025-02-06 | 1,931 | 1,931 | 1,931 | 1,931 | 200 | 1,931 |
| 2025-02-05 | - | - | - | 1,931 | - | 1,931 |
| 2025-02-04 | 1,930 | 1,931 | 1,930 | 1,931 | 400 | 1,931 |
| 2025-02-03 | 1,929 | 1,929 | 1,929 | 1,929 | 500 | 1,929 |
| 2025-01-31 | 1,970 | 1,970 | 1,950 | 1,950 | 200 | 1,950 |
| 2025-01-30 | 1,974 | 1,974 | 1,974 | 1,974 | 100 | 1,974 |
| 2025-01-29 | 1,961 | 1,961 | 1,961 | 1,961 | 100 | 1,961 |
| 2025-01-28 | 1,945 | 1,961 | 1,930 | 1,961 | 1,500 | 1,961 |
| 2025-01-27 | 1,931 | 1,931 | 1,931 | 1,931 | 100 | 1,931 |
| 2025-01-24 | 1,928 | 1,931 | 1,905 | 1,931 | 2,800 | 1,931 |
| 2025-01-23 | 1,930 | 1,950 | 1,913 | 1,928 | 2,900 | 1,928 |
| 2025-01-22 | 1,950 | 1,950 | 1,927 | 1,949 | 1,100 | 1,949 |
| 2025-01-21 | 1,902 | 1,989 | 1,902 | 1,980 | 13,300 | 1,980 |
| 2025-01-20 | 1,998 | 2,135 | 1,954 | 2,022 | 17,200 | 2,022 |
| 2025-01-17 | 1,974 | 1,974 | 1,940 | 1,971 | 2,100 | 1,971 |
| 2025-01-16 | 1,920 | 1,934 | 1,920 | 1,934 | 700 | 1,934 |
| 2025-01-15 | 1,904 | 1,939 | 1,904 | 1,915 | 4,400 | 1,915 |
| 2025-01-14 | 1,909 | 1,909 | 1,901 | 1,907 | 1,100 | 1,907 |
| 2025-01-10 | 1,900 | 1,900 | 1,900 | 1,900 | 700 | 1,900 |
| 2025-01-09 | 1,900 | 1,901 | 1,900 | 1,901 | 800 | 1,901 |
| 2025-01-08 | 1,905 | 1,905 | 1,900 | 1,900 | 800 | 1,900 |
| 2025-01-07 | 1,914 | 1,914 | 1,914 | 1,914 | 100 | 1,914 |
| 2025-01-06 | 1,916 | 1,916 | 1,902 | 1,914 | 1,400 | 1,914 |
分割・併合履歴 ： [2018-09-12]1株→0.2株