5990 (株)スーパーツール の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-022,1002,1002,0992,0991,2002,099
2022-12-012,1002,1022,1002,1023002,102
2022-11-302,1002,1002,1002,1005002,100
2022-11-292,1002,1002,1002,1001,1002,100
2022-11-282,1902,1902,1302,1301,8002,130
2022-11-252,0902,0942,0902,0901,3002,090
2022-11-242,0902,0952,0832,0902,2002,090
2022-11-222,0902,0902,0902,0901002,090
2022-11-212,0852,0852,0842,0845002,084
2022-11-182,0902,0902,0892,0896002,089
2022-11-172,0892,0892,0892,0892002,089
2022-11-16---2,085-2,085
2022-11-15---2,085-2,085
2022-11-142,0862,0912,0852,0857002,085
2022-11-112,1002,1002,1002,1003002,100
2022-11-102,0862,0862,0862,0861002,086
2022-11-09---2,086-2,086
2022-11-082,0902,0952,0862,0861,9002,086
2022-11-072,0852,0892,0852,0893002,089
2022-11-042,0892,0892,0802,0891,8002,089
2022-11-02---2,077-2,077
2022-11-01---2,077-2,077
2022-10-312,0952,1002,0772,0771,7002,077
2022-10-282,0942,1132,0942,1093,3002,109
2022-10-272,0882,0952,0852,0943,8002,094
2022-10-262,0902,0902,0882,0887002,088
2022-10-252,0902,0902,0902,0901002,090
2022-10-242,0932,0932,0902,0905002,090
2022-10-212,1032,1032,0932,0934002,093
2022-10-202,1642,1642,1032,1031,1002,103
2022-10-192,0932,1192,0932,1192002,119
2022-10-18---2,090-2,090
2022-10-17---2,090-2,090
2022-10-142,1012,1012,0902,0901,0002,090
2022-10-132,0902,1402,0902,1407002,140
2022-10-12---2,090-2,090
2022-10-11---2,090-2,090
2022-10-07---2,090-2,090
2022-10-062,0812,0902,0812,0909002,090
2022-10-052,0882,0912,0762,0808002,080
2022-10-042,0882,1002,0882,0905002,090
2022-10-03---2,088-2,088
2022-09-302,1012,1012,0882,0886002,088
2022-09-29---2,101-2,101
2022-09-282,1172,1172,1012,1013002,101
2022-09-272,1012,1252,1012,1203002,120
2022-09-262,1152,1152,1012,1017002,101
2022-09-22---2,114-2,114
2022-09-21---2,114-2,114
2022-09-202,1142,1142,1142,1141002,114
2022-09-162,1102,1302,1102,1154002,115
2022-09-152,1122,1122,1032,1117002,111
2022-09-142,0762,1142,0762,1102,4002,110
2022-09-132,1502,1612,1502,1616002,161
2022-09-122,1402,1452,1372,1451,3002,145
2022-09-092,1242,1402,1242,1404002,140
2022-09-082,1162,1242,1162,1247002,124
2022-09-072,1202,1202,1162,1163002,116
2022-09-062,1182,1182,1182,1183002,118
2022-09-052,1182,1182,1182,1181002,118
2022-09-022,1022,1022,1002,1001,1002,100
2022-09-012,1132,1202,1132,1204002,120
2022-08-312,1302,1302,1212,1216002,121
2022-08-302,1312,1312,1312,1316002,131
2022-08-292,1362,1362,1312,1311,3002,131
2022-08-262,1332,1352,1332,1353002,135
2022-08-252,1232,1232,1232,1231002,123
2022-08-242,1502,1502,1062,1199002,119
2022-08-232,1532,1532,1532,1534002,153
2022-08-222,1602,1602,1502,1531,4002,153
2022-08-192,1592,1602,1592,1602,1002,160
2022-08-182,1502,1752,1282,1755002,175
2022-08-172,1002,1422,1002,1051,3002,105
2022-08-162,1202,1282,1002,1003,7002,100
2022-08-152,2262,2262,1702,1701,7002,170
2022-08-122,1852,2222,1852,1986002,198
2022-08-102,1682,1722,1682,1687002,168
2022-08-092,2332,2342,1432,1683,8002,168
2022-08-082,2372,2392,2312,2314002,231
2022-08-05---2,268-2,268
2022-08-042,2412,2682,2412,2682002,268
2022-08-03---2,241-2,241
2022-08-022,2552,2552,2412,2415002,241
2022-08-012,2992,2992,2982,2984002,298
2022-07-292,2832,3002,2832,3007002,300
2022-07-282,2652,2652,2652,2657002,265
2022-07-272,2372,2452,2372,2455002,245
2022-07-262,2702,2702,2652,2655002,265
2022-07-252,3002,3002,2422,2701,6002,270
2022-07-222,3252,3252,2232,3004,3002,300
2022-07-212,3402,3402,2652,3268,7002,326
2022-07-202,3402,3532,2902,3125,1002,312
2022-07-192,2762,3052,2682,29014,7002,290
2022-07-152,2812,2812,2812,2811002,281
2022-07-142,2662,3002,2502,3002,9002,300
2022-07-132,2602,2602,2602,2601002,260
2022-07-122,2602,2602,2352,2353002,235
2022-07-112,2352,2352,2352,2351002,235
2022-07-082,2582,2602,2582,2606002,260
2022-07-07---2,249-2,249
2022-07-062,2042,2492,2042,2498002,249
2022-07-052,2502,2502,2352,2355002,235
2022-07-042,2302,2452,2302,2457002,245
2022-07-012,2252,2302,2042,2301,3002,230
2022-06-302,2162,2292,2162,2251,2002,225
2022-06-292,1802,2142,1782,2001,4002,200
2022-06-282,1802,1842,1762,1802,2002,180
2022-06-27---2,214-2,214
2022-06-242,2142,2142,2142,2141002,214
2022-06-23---2,180-2,180
2022-06-222,1802,1802,1802,1806002,180
2022-06-21---2,180-2,180
2022-06-20---2,180-2,180
2022-06-17---2,180-2,180
2022-06-162,1542,2032,1202,1804002,180
2022-06-15---2,170-2,170
2022-06-142,1802,1802,1702,1709002,170
2022-06-132,2112,2112,1802,1804002,180
2022-06-102,1802,1802,1802,1805002,180
2022-06-092,2002,2002,2002,2003002,200
2022-06-082,2202,2202,2002,2005002,200
2022-06-07---2,202-2,202
2022-06-06---2,202-2,202
2022-06-032,2052,2052,2022,2022002,202
2022-06-022,2002,2002,2002,2001,8002,200
2022-06-012,2202,2242,2002,2002,1002,200
2022-05-312,2222,2392,2222,2304002,230
2022-05-302,2132,2222,2132,2223002,222
2022-05-272,2302,2422,2252,2351,1002,235
2022-05-262,2392,2442,2302,2305002,230
2022-05-252,3462,3462,2972,2971,6002,297
2022-05-242,2952,2952,2302,2502,5002,250
2022-05-232,3462,3462,2972,2972,1002,297
2022-05-202,4802,4802,2942,2968,6002,296
2022-05-192,4342,5802,4012,57710,9002,577
2022-05-182,4152,5802,4002,56512,2002,565
2022-05-172,3652,4142,3202,4063,5002,406
2022-05-162,3502,4202,3502,4149,1002,414
2022-05-132,2502,3652,2502,36510,9002,365
2022-05-122,2602,2602,2502,2502002,250
2022-05-11---2,210-2,210
2022-05-102,2222,2232,2102,2103002,210
2022-05-092,2502,2502,2332,2333002,233
2022-05-062,3002,3002,3002,3005002,300
2022-05-022,3162,3162,3002,3003002,300
2022-04-282,2222,3002,1722,2974,3002,297
2022-04-272,2002,2002,1952,2006002,200
2022-04-26---2,226-2,226
2022-04-252,2262,2262,2262,2261002,226
2022-04-222,2002,2002,2002,2001002,200
2022-04-212,1662,2252,1662,2181,6002,218
2022-04-202,2132,2242,1972,2162,3002,216
2022-04-192,1612,1652,1612,1652002,165
2022-04-182,1512,1662,1472,1664002,166
2022-04-152,2002,2062,2002,2011,1002,201
2022-04-14---2,150-2,150
2022-04-13---2,150-2,150
2022-04-122,1692,1692,1022,1501,0002,150
2022-04-112,1602,1602,1602,1603002,160
2022-04-08---2,182-2,182
2022-04-07---2,182-2,182
2022-04-062,1822,1822,1822,1821002,182
2022-04-052,1742,2202,1602,1601,6002,160
2022-04-04---2,179-2,179
2022-04-01---2,179-2,179
2022-03-312,1532,1792,1502,1791,0002,179
2022-03-30---2,150-2,150
2022-03-29---2,150-2,150
2022-03-282,1552,1552,1502,1505002,150
2022-03-252,1572,1712,1432,1712,1002,171
2022-03-242,1502,1552,1032,1032,1002,103
2022-03-232,1402,1502,1372,1501,0002,150
2022-03-222,1462,1462,1332,1406002,140
2022-03-18---2,110-2,110
2022-03-172,1022,1102,1022,1106002,110
2022-03-16---2,093-2,093
2022-03-152,1432,1432,0932,0932002,093
2022-03-142,0932,0932,0932,0934002,093
2022-03-112,1732,1732,1732,1731002,173
2022-03-102,1502,1502,1502,1502002,150
2022-03-092,1502,1502,1502,1501002,150
2022-03-08---2,161-2,161
2022-03-072,1732,1982,1492,1611,8002,161
2022-03-04---2,175-2,175
2022-03-03---2,175-2,175
2022-03-022,1652,1752,1652,1752002,175
2022-03-012,2152,2152,2152,2152002,215
2022-02-282,1552,2022,1552,2006002,200
2022-02-252,1722,1722,1522,1523002,152
2022-02-242,1722,1722,1522,1523002,152
2022-02-222,2002,2222,1992,2223,0002,222
2022-02-212,1642,1642,1642,1641002,164
2022-02-182,1712,2002,1712,2005002,200
2022-02-172,2212,2212,2212,2211002,221
2022-02-162,2002,2002,2002,2002,3002,200
2022-02-152,1902,1902,1902,1901002,190
2022-02-142,1302,1472,1302,1324002,132
2022-02-10---2,180-2,180
2022-02-092,1802,1802,1802,1807002,180
2022-02-08---2,162-2,162
2022-02-072,1502,1622,1502,1623002,162
2022-02-042,1612,1612,1612,1611002,161
2022-02-032,1402,1402,1402,1401002,140
2022-02-022,1002,1302,1002,1282,2002,128
2022-02-012,1002,1002,1002,1002002,100
2022-01-31---2,115-2,115
2022-01-282,1002,1152,1002,1151,0002,115
2022-01-272,0812,0812,0812,0811002,081
2022-01-26---2,131-2,131
2022-01-252,1312,1322,0512,1311,1002,131
2022-01-242,1292,1442,1292,1301,7002,130
2022-01-212,1502,1502,0502,1327,1002,132
2022-01-202,0402,1622,0402,1624,7002,162
2022-01-192,0522,0522,0102,0403,3002,040
2022-01-182,0692,0732,0042,0501,1002,050
2022-01-172,0902,0902,0382,0587002,058
2022-01-142,0302,0302,0202,0216002,021
2022-01-132,0242,0382,0242,0382002,038
2022-01-122,0402,0402,0402,0401002,040
2022-01-112,0282,0282,0282,0281002,028
2022-01-072,0352,0352,0342,0342002,034
2022-01-06---2,048-2,048
2022-01-052,0352,0752,0352,0486002,048
2022-01-042,0142,0351,9932,0353002,035

分割・併合履歴 : [2018-09-12]1株→0.2株