5990 (株)スーパーツール の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 355 | 355 | 355 | 355 | 11,000 | 1,775 |
| 2004-12-29 | 345 | 350 | 345 | 350 | 27,000 | 1,750 |
| 2004-12-28 | 341 | 347 | 340 | 345 | 10,000 | 1,725 |
| 2004-12-27 | 344 | 345 | 342 | 345 | 12,000 | 1,725 |
| 2004-12-24 | 345 | 345 | 342 | 342 | 4,000 | 1,710 |
| 2004-12-22 | 345 | 348 | 340 | 348 | 6,000 | 1,740 |
| 2004-12-21 | 345 | 345 | 340 | 345 | 6,000 | 1,725 |
| 2004-12-20 | 338 | 345 | 338 | 345 | 14,000 | 1,725 |
| 2004-12-17 | 336 | 336 | 335 | 336 | 60,000 | 1,680 |
| 2004-12-16 | 340 | 340 | 340 | 340 | 1,000 | 1,700 |
| 2004-12-15 | 342 | 345 | 342 | 345 | 19,000 | 1,725 |
| 2004-12-14 | 345 | 345 | 335 | 335 | 6,000 | 1,675 |
| 2004-12-13 | 348 | 348 | 345 | 345 | 6,000 | 1,725 |
| 2004-12-10 | 350 | 350 | 348 | 348 | 10,000 | 1,740 |
| 2004-12-09 | 350 | 350 | 350 | 350 | 26,000 | 1,750 |
| 2004-12-08 | 351 | 351 | 350 | 350 | 6,000 | 1,750 |
| 2004-12-06 | 360 | 360 | 360 | 360 | 5,000 | 1,800 |
| 2004-12-03 | 352 | 360 | 345 | 360 | 30,000 | 1,800 |
| 2004-12-01 | 350 | 350 | 350 | 350 | 1,000 | 1,750 |
| 2004-11-30 | 350 | 350 | 350 | 350 | 1,000 | 1,750 |
| 2004-11-29 | 350 | 355 | 350 | 355 | 11,000 | 1,775 |
| 2004-11-26 | 355 | 355 | 350 | 350 | 5,000 | 1,750 |
| 2004-11-25 | 355 | 355 | 355 | 355 | 1,000 | 1,775 |
| 2004-11-24 | 350 | 350 | 350 | 350 | 3,000 | 1,750 |
| 2004-11-22 | 351 | 351 | 351 | 351 | 1,000 | 1,755 |
| 2004-11-19 | 351 | 355 | 351 | 355 | 5,000 | 1,775 |
| 2004-11-18 | 352 | 358 | 352 | 358 | 8,000 | 1,790 |
| 2004-11-17 | 355 | 355 | 350 | 355 | 31,000 | 1,775 |
| 2004-11-16 | 355 | 355 | 355 | 355 | 1,000 | 1,775 |
| 2004-11-15 | 355 | 355 | 350 | 355 | 6,000 | 1,775 |
| 2004-11-12 | 360 | 360 | 360 | 360 | 1,000 | 1,800 |
| 2004-11-11 | 365 | 365 | 360 | 360 | 12,000 | 1,800 |
| 2004-11-10 | 362 | 362 | 362 | 362 | 4,000 | 1,810 |
| 2004-11-09 | 362 | 362 | 362 | 362 | 6,000 | 1,810 |
| 2004-11-08 | 366 | 366 | 362 | 362 | 5,000 | 1,810 |
| 2004-11-05 | 370 | 370 | 365 | 365 | 11,000 | 1,825 |
| 2004-11-04 | 370 | 370 | 370 | 370 | 6,000 | 1,850 |
| 2004-11-02 | 370 | 380 | 370 | 370 | 15,000 | 1,850 |
| 2004-11-01 | 366 | 370 | 366 | 370 | 2,000 | 1,850 |
| 2004-10-29 | 370 | 370 | 366 | 366 | 3,000 | 1,830 |
| 2004-10-28 | 370 | 375 | 370 | 370 | 22,000 | 1,850 |
| 2004-10-27 | 370 | 370 | 370 | 370 | 6,000 | 1,850 |
| 2004-10-26 | 371 | 374 | 371 | 371 | 6,000 | 1,855 |
| 2004-10-25 | 368 | 368 | 368 | 368 | 8,000 | 1,840 |
| 2004-10-22 | 369 | 370 | 368 | 368 | 22,000 | 1,840 |
| 2004-10-20 | 374 | 374 | 360 | 370 | 12,000 | 1,850 |
| 2004-10-19 | 370 | 375 | 370 | 375 | 2,000 | 1,875 |
| 2004-10-18 | 370 | 370 | 370 | 370 | 5,000 | 1,850 |
| 2004-10-15 | 362 | 370 | 361 | 370 | 22,000 | 1,850 |
| 2004-10-14 | 350 | 360 | 350 | 360 | 2,000 | 1,800 |
| 2004-10-13 | 360 | 360 | 350 | 350 | 2,000 | 1,750 |
| 2004-10-12 | 360 | 360 | 360 | 360 | 2,000 | 1,800 |
| 2004-10-08 | 357 | 357 | 357 | 357 | 1,000 | 1,785 |
| 2004-10-07 | 357 | 357 | 357 | 357 | 2,000 | 1,785 |
| 2004-10-06 | 353 | 360 | 353 | 360 | 2,000 | 1,800 |
| 2004-09-30 | 360 | 363 | 360 | 363 | 8,000 | 1,815 |
| 2004-09-29 | 360 | 360 | 360 | 360 | 11,000 | 1,800 |
| 2004-09-28 | 360 | 360 | 360 | 360 | 4,000 | 1,800 |
| 2004-09-27 | 360 | 360 | 360 | 360 | 5,000 | 1,800 |
| 2004-09-24 | 360 | 360 | 360 | 360 | 3,000 | 1,800 |
| 2004-09-22 | 360 | 360 | 360 | 360 | 30,000 | 1,800 |
| 2004-09-21 | 360 | 360 | 355 | 360 | 4,000 | 1,800 |
| 2004-09-17 | 360 | 360 | 360 | 360 | 2,000 | 1,800 |
| 2004-09-16 | 360 | 360 | 360 | 360 | 1,000 | 1,800 |
| 2004-09-15 | 357 | 360 | 353 | 360 | 10,000 | 1,800 |
| 2004-09-14 | 363 | 363 | 360 | 360 | 8,000 | 1,800 |
| 2004-09-13 | 355 | 370 | 350 | 360 | 18,000 | 1,800 |
| 2004-09-09 | 355 | 355 | 355 | 355 | 3,000 | 1,775 |
| 2004-09-08 | 355 | 355 | 355 | 355 | 1,000 | 1,775 |
| 2004-09-07 | 360 | 360 | 360 | 360 | 2,000 | 1,800 |
| 2004-09-06 | 360 | 360 | 360 | 360 | 14,000 | 1,800 |
| 2004-09-03 | 353 | 360 | 351 | 360 | 19,000 | 1,800 |
| 2004-09-02 | 353 | 353 | 353 | 353 | 2,000 | 1,765 |
| 2004-09-01 | 358 | 358 | 358 | 358 | 5,000 | 1,790 |
| 2004-08-30 | 355 | 355 | 355 | 355 | 6,000 | 1,775 |
| 2004-08-26 | 361 | 364 | 361 | 364 | 4,000 | 1,820 |
| 2004-08-25 | 363 | 363 | 360 | 360 | 3,000 | 1,800 |
| 2004-08-24 | 364 | 364 | 364 | 364 | 1,000 | 1,820 |
| 2004-08-23 | 355 | 360 | 355 | 360 | 10,000 | 1,800 |
| 2004-08-20 | 352 | 356 | 352 | 356 | 2,000 | 1,780 |
| 2004-08-19 | 353 | 353 | 353 | 353 | 1,000 | 1,765 |
| 2004-08-18 | 357 | 357 | 357 | 357 | 3,000 | 1,785 |
| 2004-08-16 | 361 | 361 | 361 | 361 | 1,000 | 1,805 |
| 2004-08-13 | 360 | 360 | 360 | 360 | 1,000 | 1,800 |
| 2004-08-12 | 360 | 360 | 360 | 360 | 1,000 | 1,800 |
| 2004-08-11 | 360 | 360 | 360 | 360 | 3,000 | 1,800 |
| 2004-08-10 | 356 | 360 | 356 | 356 | 6,000 | 1,780 |
| 2004-08-09 | 356 | 358 | 350 | 358 | 8,000 | 1,790 |
| 2004-08-06 | 361 | 361 | 360 | 360 | 6,000 | 1,800 |
| 2004-08-05 | 361 | 361 | 360 | 360 | 6,000 | 1,800 |
| 2004-08-04 | 361 | 361 | 360 | 360 | 11,000 | 1,800 |
| 2004-08-03 | 370 | 370 | 366 | 366 | 9,000 | 1,830 |
| 2004-08-02 | 379 | 379 | 368 | 368 | 3,000 | 1,840 |
| 2004-07-30 | 361 | 374 | 361 | 374 | 14,000 | 1,870 |
| 2004-07-29 | 375 | 375 | 366 | 366 | 11,000 | 1,830 |
| 2004-07-28 | 375 | 379 | 375 | 379 | 4,000 | 1,895 |
| 2004-07-27 | 381 | 381 | 375 | 375 | 17,000 | 1,875 |
| 2004-07-26 | 376 | 385 | 375 | 383 | 47,000 | 1,915 |
| 2004-07-23 | 369 | 370 | 369 | 370 | 3,000 | 1,850 |
| 2004-07-22 | 371 | 371 | 370 | 370 | 9,000 | 1,850 |
| 2004-07-21 | 376 | 379 | 376 | 376 | 14,000 | 1,880 |
| 2004-07-20 | 373 | 375 | 373 | 375 | 26,000 | 1,875 |
| 2004-07-16 | 365 | 370 | 365 | 370 | 6,000 | 1,850 |
| 2004-07-15 | 366 | 366 | 360 | 360 | 6,000 | 1,800 |
| 2004-07-14 | 372 | 375 | 370 | 370 | 20,000 | 1,850 |
| 2004-07-13 | 381 | 381 | 365 | 370 | 14,000 | 1,850 |
| 2004-07-12 | 358 | 390 | 358 | 384 | 45,000 | 1,920 |
| 2004-07-09 | 348 | 353 | 340 | 350 | 11,000 | 1,750 |
| 2004-07-08 | 352 | 355 | 349 | 349 | 10,000 | 1,745 |
| 2004-07-07 | 351 | 351 | 350 | 350 | 2,000 | 1,750 |
| 2004-07-06 | 360 | 360 | 350 | 359 | 9,000 | 1,795 |
| 2004-07-05 | 350 | 360 | 349 | 360 | 7,000 | 1,800 |
| 2004-07-02 | 345 | 350 | 345 | 348 | 6,000 | 1,740 |
| 2004-07-01 | 345 | 347 | 345 | 345 | 8,000 | 1,725 |
| 2004-06-30 | 342 | 345 | 342 | 345 | 11,000 | 1,725 |
| 2004-06-29 | 345 | 345 | 341 | 341 | 3,000 | 1,705 |
| 2004-06-28 | 350 | 350 | 345 | 345 | 5,000 | 1,725 |
| 2004-06-25 | 348 | 350 | 348 | 350 | 5,000 | 1,750 |
| 2004-06-24 | 346 | 346 | 345 | 345 | 7,000 | 1,725 |
| 2004-06-23 | 346 | 346 | 346 | 346 | 2,000 | 1,730 |
| 2004-06-22 | 351 | 351 | 349 | 349 | 3,000 | 1,745 |
| 2004-06-21 | 355 | 357 | 355 | 357 | 26,000 | 1,785 |
| 2004-06-18 | 350 | 352 | 350 | 351 | 6,000 | 1,755 |
| 2004-06-17 | 360 | 360 | 352 | 352 | 19,000 | 1,760 |
| 2004-06-16 | 339 | 359 | 339 | 355 | 14,000 | 1,775 |
| 2004-06-15 | 333 | 336 | 333 | 335 | 7,000 | 1,675 |
| 2004-06-14 | 330 | 335 | 330 | 331 | 5,000 | 1,655 |
| 2004-06-11 | 330 | 333 | 330 | 333 | 5,000 | 1,665 |
| 2004-06-10 | 330 | 333 | 330 | 333 | 22,000 | 1,665 |
| 2004-06-09 | 330 | 332 | 330 | 330 | 4,000 | 1,650 |
| 2004-06-08 | 335 | 335 | 329 | 329 | 11,000 | 1,645 |
| 2004-06-07 | 328 | 330 | 325 | 330 | 14,000 | 1,650 |
| 2004-06-04 | 328 | 328 | 328 | 328 | 1,000 | 1,640 |
| 2004-06-03 | 330 | 330 | 327 | 327 | 11,000 | 1,635 |
| 2004-06-02 | 330 | 330 | 330 | 330 | 2,000 | 1,650 |
| 2004-06-01 | 325 | 330 | 325 | 330 | 12,000 | 1,650 |
| 2004-05-31 | 331 | 331 | 330 | 330 | 11,000 | 1,650 |
| 2004-05-28 | 331 | 335 | 330 | 331 | 16,000 | 1,655 |
| 2004-05-27 | 335 | 335 | 330 | 330 | 15,000 | 1,650 |
| 2004-05-26 | 335 | 337 | 335 | 335 | 6,000 | 1,675 |
| 2004-05-25 | 336 | 336 | 330 | 335 | 15,000 | 1,675 |
| 2004-05-24 | 325 | 335 | 321 | 335 | 20,000 | 1,675 |
| 2004-05-21 | 320 | 320 | 310 | 320 | 5,000 | 1,600 |
| 2004-05-20 | 325 | 325 | 320 | 320 | 11,000 | 1,600 |
| 2004-05-19 | 325 | 325 | 320 | 325 | 12,000 | 1,625 |
| 2004-05-18 | 300 | 315 | 300 | 315 | 11,000 | 1,575 |
| 2004-05-17 | 340 | 340 | 300 | 300 | 41,000 | 1,500 |
| 2004-05-14 | 350 | 350 | 345 | 345 | 11,000 | 1,725 |
| 2004-05-13 | 350 | 350 | 350 | 350 | 11,000 | 1,750 |
| 2004-05-12 | 355 | 355 | 350 | 350 | 11,000 | 1,750 |
| 2004-05-11 | 370 | 370 | 355 | 355 | 55,000 | 1,775 |
| 2004-05-10 | 360 | 380 | 360 | 370 | 136,000 | 1,850 |
| 2004-05-07 | 352 | 365 | 352 | 352 | 67,000 | 1,760 |
| 2004-05-06 | 350 | 350 | 350 | 350 | 2,000 | 1,750 |
| 2004-04-30 | 359 | 359 | 351 | 351 | 17,000 | 1,755 |
| 2004-04-28 | 345 | 362 | 345 | 359 | 57,000 | 1,795 |
| 2004-04-27 | 331 | 335 | 331 | 334 | 11,000 | 1,670 |
| 2004-04-26 | 347 | 347 | 342 | 342 | 9,000 | 1,710 |
| 2004-04-23 | 321 | 350 | 321 | 350 | 36,000 | 1,750 |
| 2004-04-22 | 318 | 320 | 318 | 320 | 9,000 | 1,600 |
| 2004-04-21 | 319 | 319 | 316 | 317 | 12,000 | 1,585 |
| 2004-04-20 | 316 | 319 | 315 | 319 | 7,000 | 1,595 |
| 2004-04-19 | 314 | 315 | 313 | 315 | 10,000 | 1,575 |
| 2004-04-16 | 311 | 314 | 310 | 314 | 4,000 | 1,570 |
| 2004-04-15 | 314 | 314 | 308 | 312 | 4,000 | 1,560 |
| 2004-04-14 | 315 | 316 | 315 | 316 | 10,000 | 1,580 |
| 2004-04-13 | 316 | 316 | 315 | 315 | 12,000 | 1,575 |
| 2004-04-12 | 308 | 315 | 308 | 315 | 3,000 | 1,575 |
| 2004-04-09 | 308 | 308 | 307 | 308 | 6,000 | 1,540 |
| 2004-04-08 | 308 | 308 | 308 | 308 | 1,000 | 1,540 |
| 2004-04-07 | 305 | 308 | 301 | 301 | 10,000 | 1,505 |
| 2004-04-06 | 301 | 308 | 301 | 308 | 9,000 | 1,540 |
| 2004-04-05 | 307 | 307 | 300 | 304 | 15,000 | 1,520 |
| 2004-04-02 | 310 | 310 | 305 | 305 | 6,000 | 1,525 |
| 2004-04-01 | 305 | 306 | 305 | 306 | 4,000 | 1,530 |
| 2004-03-31 | 311 | 311 | 310 | 310 | 3,000 | 1,550 |
| 2004-03-30 | 310 | 310 | 310 | 310 | 3,000 | 1,550 |
| 2004-03-29 | 310 | 310 | 302 | 310 | 4,000 | 1,550 |
| 2004-03-26 | 320 | 320 | 310 | 315 | 7,000 | 1,575 |
| 2004-03-25 | 310 | 318 | 310 | 315 | 20,000 | 1,575 |
| 2004-03-24 | 301 | 304 | 301 | 304 | 2,000 | 1,520 |
| 2004-03-23 | 290 | 298 | 290 | 298 | 3,000 | 1,490 |
| 2004-03-22 | 310 | 310 | 297 | 306 | 16,000 | 1,530 |
| 2004-03-19 | 296 | 315 | 296 | 315 | 33,000 | 1,575 |
| 2004-03-18 | 290 | 295 | 289 | 295 | 24,000 | 1,475 |
| 2004-03-17 | 280 | 289 | 275 | 289 | 10,000 | 1,445 |
| 2004-03-16 | 279 | 279 | 277 | 279 | 6,000 | 1,395 |
| 2004-03-15 | 280 | 280 | 277 | 277 | 6,000 | 1,385 |
| 2004-03-12 | 280 | 280 | 275 | 280 | 7,000 | 1,400 |
| 2004-03-11 | 280 | 283 | 280 | 282 | 15,000 | 1,410 |
| 2004-03-10 | 281 | 281 | 275 | 280 | 13,000 | 1,400 |
| 2004-03-09 | 280 | 280 | 280 | 280 | 3,000 | 1,400 |
| 2004-03-08 | 283 | 283 | 277 | 280 | 24,000 | 1,400 |
| 2004-03-05 | 281 | 282 | 270 | 270 | 24,000 | 1,350 |
| 2004-03-04 | 282 | 282 | 280 | 280 | 14,000 | 1,400 |
| 2004-03-03 | 270 | 284 | 270 | 282 | 17,000 | 1,410 |
| 2004-03-02 | 269 | 269 | 269 | 269 | 5,000 | 1,345 |
| 2004-03-01 | 255 | 261 | 255 | 260 | 15,000 | 1,300 |
| 2004-02-27 | 254 | 255 | 254 | 255 | 7,000 | 1,275 |
| 2004-02-26 | 255 | 256 | 255 | 255 | 3,000 | 1,275 |
| 2004-02-25 | 255 | 255 | 255 | 255 | 6,000 | 1,275 |
| 2004-02-24 | 255 | 255 | 255 | 255 | 14,000 | 1,275 |
| 2004-02-23 | 250 | 255 | 250 | 255 | 5,000 | 1,275 |
| 2004-02-20 | 249 | 249 | 249 | 249 | 1,000 | 1,245 |
| 2004-02-19 | 251 | 251 | 249 | 249 | 5,000 | 1,245 |
| 2004-02-18 | 250 | 251 | 250 | 251 | 5,000 | 1,255 |
| 2004-02-17 | 245 | 250 | 245 | 250 | 8,000 | 1,250 |
| 2004-02-16 | 245 | 245 | 245 | 245 | 1,000 | 1,225 |
| 2004-02-13 | 250 | 250 | 243 | 244 | 4,000 | 1,220 |
| 2004-02-12 | 250 | 250 | 243 | 250 | 4,000 | 1,250 |
| 2004-02-10 | 250 | 252 | 250 | 250 | 4,000 | 1,250 |
| 2004-02-09 | 247 | 250 | 247 | 250 | 6,000 | 1,250 |
| 2004-02-06 | 240 | 240 | 240 | 240 | 1,000 | 1,200 |
| 2004-02-05 | 234 | 234 | 233 | 233 | 7,000 | 1,165 |
| 2004-02-04 | 246 | 246 | 232 | 233 | 8,000 | 1,165 |
| 2004-02-03 | 256 | 256 | 246 | 246 | 8,000 | 1,230 |
| 2004-02-02 | 256 | 256 | 255 | 256 | 6,000 | 1,280 |
| 2004-01-30 | 257 | 257 | 257 | 257 | 1,000 | 1,285 |
| 2004-01-29 | 256 | 256 | 256 | 256 | 2,000 | 1,280 |
| 2004-01-28 | 266 | 266 | 256 | 256 | 7,000 | 1,280 |
| 2004-01-27 | 267 | 267 | 266 | 266 | 7,000 | 1,330 |
| 2004-01-26 | 261 | 262 | 261 | 262 | 2,000 | 1,310 |
| 2004-01-23 | 270 | 270 | 267 | 267 | 6,000 | 1,335 |
| 2004-01-22 | 280 | 280 | 275 | 275 | 6,000 | 1,375 |
| 2004-01-21 | 281 | 281 | 280 | 280 | 3,000 | 1,400 |
| 2004-01-20 | 282 | 289 | 280 | 280 | 5,000 | 1,400 |
| 2004-01-19 | 282 | 294 | 282 | 282 | 6,000 | 1,410 |
| 2004-01-16 | 276 | 294 | 276 | 282 | 8,000 | 1,410 |
| 2004-01-15 | 259 | 260 | 259 | 260 | 18,000 | 1,300 |
| 2004-01-14 | 257 | 257 | 257 | 257 | 2,000 | 1,285 |
| 2004-01-13 | 256 | 256 | 255 | 255 | 5,000 | 1,275 |
| 2004-01-09 | 254 | 254 | 251 | 251 | 5,000 | 1,255 |
| 2004-01-08 | 250 | 250 | 250 | 250 | 8,000 | 1,250 |
| 2004-01-07 | 240 | 250 | 240 | 250 | 8,000 | 1,250 |
| 2004-01-06 | 238 | 238 | 238 | 238 | 5,000 | 1,190 |
| 2004-01-05 | 231 | 232 | 231 | 231 | 3,000 | 1,155 |
分割・併合履歴 ： [2018-09-12]1株→0.2株