5990 (株)スーパーツール の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 540 | 541 | 537 | 537 | 4,000 | 2,685 |
| 2005-12-29 | 526 | 550 | 526 | 540 | 46,000 | 2,700 |
| 2005-12-28 | 523 | 529 | 523 | 528 | 12,000 | 2,640 |
| 2005-12-27 | 505 | 520 | 505 | 520 | 25,000 | 2,600 |
| 2005-12-26 | 502 | 505 | 501 | 505 | 11,000 | 2,525 |
| 2005-12-22 | 501 | 501 | 499 | 500 | 8,000 | 2,500 |
| 2005-12-21 | 500 | 505 | 497 | 497 | 36,000 | 2,485 |
| 2005-12-20 | 496 | 503 | 496 | 499 | 18,000 | 2,495 |
| 2005-12-19 | 498 | 500 | 495 | 500 | 17,000 | 2,500 |
| 2005-12-16 | 501 | 501 | 498 | 498 | 14,000 | 2,490 |
| 2005-12-15 | 501 | 501 | 493 | 499 | 8,000 | 2,495 |
| 2005-12-14 | 503 | 503 | 497 | 503 | 4,000 | 2,515 |
| 2005-12-13 | 500 | 505 | 499 | 505 | 29,000 | 2,525 |
| 2005-12-12 | 495 | 505 | 495 | 505 | 10,000 | 2,525 |
| 2005-12-09 | 491 | 497 | 491 | 497 | 3,000 | 2,485 |
| 2005-12-08 | 486 | 491 | 485 | 491 | 14,000 | 2,455 |
| 2005-12-07 | 495 | 495 | 488 | 490 | 14,000 | 2,450 |
| 2005-12-06 | 499 | 499 | 495 | 495 | 22,000 | 2,475 |
| 2005-12-05 | 497 | 499 | 495 | 499 | 29,000 | 2,495 |
| 2005-12-02 | 485 | 493 | 485 | 492 | 20,000 | 2,460 |
| 2005-12-01 | 493 | 493 | 485 | 485 | 16,000 | 2,425 |
| 2005-11-30 | 479 | 488 | 479 | 488 | 57,000 | 2,440 |
| 2005-11-29 | 480 | 480 | 478 | 480 | 60,000 | 2,400 |
| 2005-11-28 | 477 | 477 | 476 | 477 | 11,000 | 2,385 |
| 2005-11-25 | 478 | 478 | 472 | 472 | 14,000 | 2,360 |
| 2005-11-24 | 473 | 478 | 470 | 478 | 42,000 | 2,390 |
| 2005-11-22 | 468 | 470 | 465 | 470 | 22,000 | 2,350 |
| 2005-11-21 | 465 | 470 | 463 | 467 | 44,000 | 2,335 |
| 2005-11-18 | 452 | 464 | 451 | 462 | 15,000 | 2,310 |
| 2005-11-17 | 455 | 455 | 449 | 449 | 17,000 | 2,245 |
| 2005-11-16 | 458 | 458 | 455 | 455 | 12,000 | 2,275 |
| 2005-11-15 | 460 | 460 | 457 | 458 | 17,000 | 2,290 |
| 2005-11-14 | 465 | 465 | 459 | 462 | 13,000 | 2,310 |
| 2005-11-11 | 462 | 462 | 454 | 459 | 28,000 | 2,295 |
| 2005-11-10 | 462 | 464 | 456 | 456 | 22,000 | 2,280 |
| 2005-11-09 | 462 | 462 | 461 | 462 | 26,000 | 2,310 |
| 2005-11-08 | 465 | 472 | 462 | 462 | 64,000 | 2,310 |
| 2005-11-07 | 462 | 465 | 460 | 460 | 10,000 | 2,300 |
| 2005-11-04 | 457 | 462 | 457 | 460 | 31,000 | 2,300 |
| 2005-11-02 | 458 | 458 | 452 | 457 | 27,000 | 2,285 |
| 2005-11-01 | 445 | 460 | 445 | 452 | 42,000 | 2,260 |
| 2005-10-31 | 445 | 446 | 440 | 445 | 31,000 | 2,225 |
| 2005-10-28 | 444 | 445 | 440 | 440 | 16,000 | 2,200 |
| 2005-10-27 | 440 | 440 | 439 | 439 | 28,000 | 2,195 |
| 2005-10-26 | 440 | 440 | 435 | 439 | 48,000 | 2,195 |
| 2005-10-25 | 445 | 445 | 442 | 443 | 9,000 | 2,215 |
| 2005-10-24 | 447 | 447 | 445 | 445 | 10,000 | 2,225 |
| 2005-10-21 | 439 | 444 | 436 | 444 | 25,000 | 2,220 |
| 2005-10-20 | 443 | 447 | 442 | 447 | 14,000 | 2,235 |
| 2005-10-19 | 449 | 449 | 441 | 444 | 26,000 | 2,220 |
| 2005-10-18 | 443 | 450 | 441 | 445 | 76,000 | 2,225 |
| 2005-10-17 | 429 | 441 | 429 | 439 | 34,000 | 2,195 |
| 2005-10-14 | 430 | 430 | 429 | 429 | 10,000 | 2,145 |
| 2005-10-13 | 427 | 429 | 427 | 429 | 6,000 | 2,145 |
| 2005-10-12 | 429 | 430 | 428 | 430 | 11,000 | 2,150 |
| 2005-10-11 | 426 | 427 | 425 | 427 | 5,000 | 2,135 |
| 2005-10-07 | 426 | 426 | 426 | 426 | 6,000 | 2,130 |
| 2005-10-06 | 428 | 428 | 426 | 426 | 8,000 | 2,130 |
| 2005-10-05 | 428 | 429 | 426 | 429 | 15,000 | 2,145 |
| 2005-10-04 | 428 | 428 | 423 | 426 | 6,000 | 2,130 |
| 2005-10-03 | 426 | 430 | 421 | 430 | 19,000 | 2,150 |
| 2005-09-30 | 424 | 428 | 424 | 425 | 21,000 | 2,125 |
| 2005-09-29 | 432 | 434 | 427 | 427 | 8,000 | 2,135 |
| 2005-09-28 | 434 | 434 | 427 | 434 | 8,000 | 2,170 |
| 2005-09-27 | 435 | 435 | 435 | 435 | 5,000 | 2,175 |
| 2005-09-26 | 431 | 437 | 431 | 435 | 21,000 | 2,175 |
| 2005-09-22 | 426 | 429 | 426 | 429 | 5,000 | 2,145 |
| 2005-09-21 | 429 | 430 | 424 | 429 | 50,000 | 2,145 |
| 2005-09-20 | 430 | 430 | 424 | 429 | 25,000 | 2,145 |
| 2005-09-16 | 426 | 426 | 417 | 417 | 49,000 | 2,085 |
| 2005-09-15 | 419 | 423 | 419 | 423 | 13,000 | 2,115 |
| 2005-09-14 | 420 | 420 | 419 | 419 | 7,000 | 2,095 |
| 2005-09-13 | 419 | 423 | 419 | 423 | 20,000 | 2,115 |
| 2005-09-12 | 423 | 425 | 423 | 423 | 11,000 | 2,115 |
| 2005-09-09 | 428 | 430 | 423 | 423 | 48,000 | 2,115 |
| 2005-09-08 | 430 | 433 | 430 | 433 | 4,000 | 2,165 |
| 2005-09-07 | 429 | 432 | 429 | 432 | 4,000 | 2,160 |
| 2005-09-06 | 434 | 434 | 426 | 426 | 23,000 | 2,130 |
| 2005-09-05 | 424 | 434 | 424 | 434 | 32,000 | 2,170 |
| 2005-09-02 | 424 | 425 | 423 | 423 | 4,000 | 2,115 |
| 2005-09-01 | 425 | 425 | 424 | 424 | 6,000 | 2,120 |
| 2005-08-31 | 421 | 423 | 421 | 423 | 2,000 | 2,115 |
| 2005-08-30 | 423 | 423 | 420 | 420 | 12,000 | 2,100 |
| 2005-08-29 | 426 | 427 | 426 | 427 | 5,000 | 2,135 |
| 2005-08-26 | 423 | 428 | 423 | 428 | 4,000 | 2,140 |
| 2005-08-25 | 427 | 427 | 421 | 421 | 6,000 | 2,105 |
| 2005-08-23 | 428 | 430 | 420 | 420 | 58,000 | 2,100 |
| 2005-08-22 | 430 | 430 | 425 | 428 | 53,000 | 2,140 |
| 2005-08-19 | 426 | 429 | 426 | 429 | 18,000 | 2,145 |
| 2005-08-18 | 427 | 430 | 427 | 430 | 12,000 | 2,150 |
| 2005-08-17 | 423 | 426 | 423 | 426 | 5,000 | 2,130 |
| 2005-08-16 | 423 | 428 | 423 | 423 | 5,000 | 2,115 |
| 2005-08-15 | 422 | 425 | 422 | 425 | 3,000 | 2,125 |
| 2005-08-12 | 427 | 427 | 420 | 420 | 12,000 | 2,100 |
| 2005-08-11 | 422 | 425 | 422 | 425 | 9,000 | 2,125 |
| 2005-08-10 | 425 | 427 | 420 | 425 | 14,000 | 2,125 |
| 2005-08-09 | 430 | 430 | 425 | 425 | 2,000 | 2,125 |
| 2005-08-08 | 415 | 425 | 406 | 425 | 5,000 | 2,125 |
| 2005-08-05 | 440 | 440 | 430 | 430 | 9,000 | 2,150 |
| 2005-08-04 | 439 | 446 | 435 | 446 | 83,000 | 2,230 |
| 2005-08-03 | 430 | 443 | 428 | 440 | 67,000 | 2,200 |
| 2005-08-02 | 419 | 430 | 415 | 430 | 36,000 | 2,150 |
| 2005-08-01 | 424 | 424 | 418 | 420 | 31,000 | 2,100 |
| 2005-07-29 | 415 | 423 | 412 | 423 | 35,000 | 2,115 |
| 2005-07-28 | 406 | 410 | 406 | 410 | 12,000 | 2,050 |
| 2005-07-27 | 400 | 409 | 400 | 409 | 29,000 | 2,045 |
| 2005-07-26 | 403 | 403 | 399 | 401 | 7,000 | 2,005 |
| 2005-07-25 | 402 | 403 | 399 | 403 | 8,000 | 2,015 |
| 2005-07-22 | 403 | 403 | 398 | 398 | 7,000 | 1,990 |
| 2005-07-21 | 403 | 404 | 402 | 403 | 7,000 | 2,015 |
| 2005-07-20 | 396 | 403 | 396 | 403 | 7,000 | 2,015 |
| 2005-07-19 | 398 | 399 | 395 | 395 | 31,000 | 1,975 |
| 2005-07-15 | 405 | 405 | 395 | 398 | 54,000 | 1,990 |
| 2005-07-14 | 408 | 410 | 406 | 406 | 13,000 | 2,030 |
| 2005-07-13 | 409 | 411 | 406 | 406 | 15,000 | 2,030 |
| 2005-07-12 | 410 | 410 | 406 | 406 | 6,000 | 2,030 |
| 2005-07-11 | 404 | 409 | 404 | 406 | 23,000 | 2,030 |
| 2005-07-08 | 400 | 403 | 400 | 401 | 8,000 | 2,005 |
| 2005-07-07 | 404 | 404 | 403 | 403 | 6,000 | 2,015 |
| 2005-07-06 | 401 | 403 | 400 | 403 | 8,000 | 2,015 |
| 2005-07-05 | 400 | 401 | 400 | 400 | 15,000 | 2,000 |
| 2005-07-04 | 400 | 400 | 398 | 400 | 11,000 | 2,000 |
| 2005-07-01 | 401 | 401 | 395 | 395 | 8,000 | 1,975 |
| 2005-06-30 | 401 | 401 | 400 | 400 | 8,000 | 2,000 |
| 2005-06-29 | 398 | 400 | 395 | 400 | 8,000 | 2,000 |
| 2005-06-28 | 398 | 399 | 398 | 399 | 5,000 | 1,995 |
| 2005-06-27 | 401 | 402 | 398 | 401 | 18,000 | 2,005 |
| 2005-06-24 | 405 | 405 | 402 | 402 | 6,000 | 2,010 |
| 2005-06-23 | 402 | 407 | 402 | 407 | 11,000 | 2,035 |
| 2005-06-22 | 403 | 404 | 402 | 404 | 10,000 | 2,020 |
| 2005-06-21 | 404 | 404 | 403 | 403 | 6,000 | 2,015 |
| 2005-06-20 | 402 | 404 | 401 | 404 | 12,000 | 2,020 |
| 2005-06-17 | 400 | 401 | 397 | 401 | 4,000 | 2,005 |
| 2005-06-16 | 396 | 402 | 396 | 402 | 9,000 | 2,010 |
| 2005-06-15 | 398 | 398 | 397 | 397 | 9,000 | 1,985 |
| 2005-06-14 | 385 | 400 | 385 | 400 | 22,000 | 2,000 |
| 2005-06-13 | 376 | 385 | 376 | 380 | 9,000 | 1,900 |
| 2005-06-09 | 375 | 375 | 375 | 375 | 1,000 | 1,875 |
| 2005-06-08 | 374 | 374 | 374 | 374 | 1,000 | 1,870 |
| 2005-06-07 | 373 | 373 | 373 | 373 | 2,000 | 1,865 |
| 2005-06-06 | 376 | 376 | 370 | 373 | 7,000 | 1,865 |
| 2005-06-03 | 380 | 380 | 375 | 375 | 2,000 | 1,875 |
| 2005-06-02 | 380 | 381 | 380 | 381 | 3,000 | 1,905 |
| 2005-06-01 | 378 | 378 | 373 | 373 | 4,000 | 1,865 |
| 2005-05-31 | 373 | 378 | 368 | 368 | 11,000 | 1,840 |
| 2005-05-30 | 365 | 375 | 364 | 375 | 8,000 | 1,875 |
| 2005-05-27 | 366 | 374 | 366 | 374 | 7,000 | 1,870 |
| 2005-05-26 | 379 | 379 | 371 | 371 | 13,000 | 1,855 |
| 2005-05-25 | 388 | 388 | 372 | 372 | 12,000 | 1,860 |
| 2005-05-24 | 390 | 390 | 385 | 385 | 4,000 | 1,925 |
| 2005-05-23 | 385 | 391 | 385 | 391 | 8,000 | 1,955 |
| 2005-05-20 | 381 | 382 | 381 | 382 | 2,000 | 1,910 |
| 2005-05-19 | 385 | 390 | 385 | 390 | 5,000 | 1,950 |
| 2005-05-18 | 377 | 381 | 377 | 381 | 10,000 | 1,905 |
| 2005-05-17 | 390 | 393 | 379 | 379 | 22,000 | 1,895 |
| 2005-05-16 | 402 | 402 | 391 | 391 | 10,000 | 1,955 |
| 2005-05-13 | 398 | 399 | 393 | 393 | 12,000 | 1,965 |
| 2005-05-12 | 402 | 402 | 399 | 399 | 6,000 | 1,995 |
| 2005-05-11 | 400 | 403 | 396 | 403 | 20,000 | 2,015 |
| 2005-05-10 | 402 | 407 | 400 | 402 | 28,000 | 2,010 |
| 2005-05-09 | 406 | 406 | 401 | 405 | 18,000 | 2,025 |
| 2005-05-06 | 407 | 410 | 400 | 400 | 18,000 | 2,000 |
| 2005-05-02 | 391 | 399 | 391 | 397 | 79,000 | 1,985 |
| 2005-04-28 | 383 | 389 | 375 | 388 | 121,000 | 1,940 |
| 2005-04-27 | 423 | 424 | 420 | 423 | 7,000 | 2,115 |
| 2005-04-26 | 426 | 426 | 425 | 425 | 3,000 | 2,125 |
| 2005-04-25 | 427 | 427 | 425 | 425 | 9,000 | 2,125 |
| 2005-04-22 | 429 | 429 | 424 | 429 | 3,000 | 2,145 |
| 2005-04-21 | 426 | 426 | 420 | 424 | 11,000 | 2,120 |
| 2005-04-20 | 428 | 431 | 426 | 431 | 5,000 | 2,155 |
| 2005-04-19 | 419 | 425 | 419 | 425 | 14,000 | 2,125 |
| 2005-04-18 | 425 | 425 | 416 | 416 | 11,000 | 2,080 |
| 2005-04-15 | 431 | 431 | 429 | 429 | 3,000 | 2,145 |
| 2005-04-14 | 434 | 434 | 430 | 430 | 2,000 | 2,150 |
| 2005-04-13 | 434 | 440 | 434 | 440 | 2,000 | 2,200 |
| 2005-04-12 | 438 | 438 | 425 | 434 | 17,000 | 2,170 |
| 2005-04-11 | 448 | 448 | 448 | 448 | 1,000 | 2,240 |
| 2005-04-08 | 448 | 450 | 448 | 450 | 8,000 | 2,250 |
| 2005-04-07 | 446 | 446 | 445 | 445 | 3,000 | 2,225 |
| 2005-04-05 | 450 | 455 | 450 | 455 | 11,000 | 2,275 |
| 2005-04-04 | 459 | 459 | 450 | 450 | 29,000 | 2,250 |
| 2005-04-01 | 431 | 443 | 431 | 443 | 10,000 | 2,215 |
| 2005-03-31 | 443 | 443 | 441 | 441 | 6,000 | 2,205 |
| 2005-03-30 | 428 | 428 | 428 | 428 | 8,000 | 2,140 |
| 2005-03-29 | 440 | 440 | 436 | 436 | 14,000 | 2,180 |
| 2005-03-28 | 443 | 443 | 438 | 443 | 7,000 | 2,215 |
| 2005-03-25 | 454 | 457 | 442 | 449 | 22,000 | 2,245 |
| 2005-03-24 | 455 | 459 | 450 | 458 | 26,000 | 2,290 |
| 2005-03-23 | 459 | 460 | 453 | 457 | 30,000 | 2,285 |
| 2005-03-22 | 450 | 464 | 450 | 463 | 81,000 | 2,315 |
| 2005-03-18 | 447 | 448 | 444 | 446 | 21,000 | 2,230 |
| 2005-03-17 | 428 | 437 | 427 | 437 | 44,000 | 2,185 |
| 2005-03-16 | 421 | 427 | 418 | 427 | 65,000 | 2,135 |
| 2005-03-15 | 410 | 417 | 405 | 417 | 87,000 | 2,085 |
| 2005-03-14 | 420 | 420 | 403 | 414 | 71,000 | 2,070 |
| 2005-03-11 | 435 | 435 | 413 | 423 | 37,000 | 2,115 |
| 2005-03-10 | 438 | 438 | 432 | 435 | 9,000 | 2,175 |
| 2005-03-09 | 445 | 445 | 440 | 440 | 27,000 | 2,200 |
| 2005-03-07 | 452 | 455 | 446 | 455 | 35,000 | 2,275 |
| 2005-03-04 | 458 | 458 | 450 | 451 | 14,000 | 2,255 |
| 2005-03-03 | 458 | 458 | 455 | 456 | 13,000 | 2,280 |
| 2005-03-02 | 456 | 458 | 454 | 458 | 31,000 | 2,290 |
| 2005-03-01 | 443 | 465 | 443 | 451 | 40,000 | 2,255 |
| 2005-02-28 | 440 | 447 | 440 | 443 | 39,000 | 2,215 |
| 2005-02-25 | 440 | 442 | 434 | 434 | 15,000 | 2,170 |
| 2005-02-24 | 436 | 439 | 431 | 439 | 8,000 | 2,195 |
| 2005-02-23 | 436 | 436 | 435 | 435 | 3,000 | 2,175 |
| 2005-02-22 | 431 | 440 | 431 | 435 | 13,000 | 2,175 |
| 2005-02-21 | 436 | 436 | 433 | 433 | 8,000 | 2,165 |
| 2005-02-18 | 432 | 433 | 425 | 433 | 12,000 | 2,165 |
| 2005-02-17 | 439 | 439 | 430 | 434 | 25,000 | 2,170 |
| 2005-02-16 | 437 | 440 | 435 | 437 | 23,000 | 2,185 |
| 2005-02-15 | 428 | 449 | 428 | 435 | 57,000 | 2,175 |
| 2005-02-14 | 417 | 427 | 417 | 421 | 42,000 | 2,105 |
| 2005-02-10 | 409 | 412 | 408 | 412 | 10,000 | 2,060 |
| 2005-02-09 | 408 | 408 | 408 | 408 | 2,000 | 2,040 |
| 2005-02-08 | 410 | 412 | 407 | 407 | 9,000 | 2,035 |
| 2005-02-07 | 408 | 409 | 405 | 406 | 13,000 | 2,030 |
| 2005-02-04 | 400 | 405 | 395 | 405 | 12,000 | 2,025 |
| 2005-02-03 | 399 | 400 | 395 | 395 | 21,000 | 1,975 |
| 2005-02-02 | 398 | 398 | 396 | 398 | 10,000 | 1,990 |
| 2005-02-01 | 398 | 398 | 393 | 395 | 12,000 | 1,975 |
| 2005-01-31 | 396 | 398 | 394 | 398 | 21,000 | 1,990 |
| 2005-01-28 | 399 | 399 | 398 | 398 | 2,000 | 1,990 |
| 2005-01-27 | 400 | 400 | 398 | 399 | 14,000 | 1,995 |
| 2005-01-26 | 400 | 404 | 399 | 399 | 15,000 | 1,995 |
| 2005-01-25 | 395 | 396 | 395 | 396 | 16,000 | 1,980 |
| 2005-01-24 | 398 | 399 | 393 | 395 | 18,000 | 1,975 |
| 2005-01-21 | 396 | 403 | 396 | 399 | 26,000 | 1,995 |
| 2005-01-20 | 403 | 403 | 388 | 400 | 35,000 | 2,000 |
| 2005-01-19 | 405 | 414 | 405 | 411 | 82,000 | 2,055 |
| 2005-01-18 | 411 | 427 | 403 | 405 | 155,000 | 2,025 |
| 2005-01-17 | 368 | 387 | 368 | 387 | 41,000 | 1,935 |
| 2005-01-14 | 360 | 370 | 360 | 370 | 21,000 | 1,850 |
| 2005-01-13 | 369 | 369 | 362 | 362 | 9,000 | 1,810 |
| 2005-01-12 | 375 | 375 | 370 | 370 | 32,000 | 1,850 |
| 2005-01-11 | 376 | 376 | 375 | 376 | 18,000 | 1,880 |
| 2005-01-07 | 368 | 374 | 368 | 374 | 22,000 | 1,870 |
| 2005-01-06 | 360 | 365 | 360 | 365 | 13,000 | 1,825 |
| 2005-01-05 | 358 | 360 | 355 | 360 | 13,000 | 1,800 |
| 2005-01-04 | 360 | 360 | 360 | 360 | 12,000 | 1,800 |
分割・併合履歴 ： [2018-09-12]1株→0.2株
