5990 (株)スーパーツール の時系列データ [2006年度]

日付始値高値安値終値出来高調整後終値
2006-12-295005005005002,0002,500
2006-12-274954954954951,0002,475
2006-12-264924984924935,0002,465
2006-12-254924924924922,0002,460
2006-12-224994994994991,0002,495
2006-12-214965004924925,0002,460
2006-12-2049850049050016,0002,500
2006-12-195005004984982,0002,490
2006-12-185005004974972,0002,485
2006-12-155005004975005,0002,500
2006-12-145005045005003,0002,500
2006-12-134914914914911,0002,455
2006-12-115005005005004,0002,500
2006-12-085045045005002,0002,500
2006-12-074955044955044,0002,520
2006-12-064954954954951,0002,475
2006-12-054914914914911,0002,455
2006-12-044904914904913,0002,455
2006-12-014944944944941,0002,470
2006-11-304894954894958,0002,475
2006-11-294944944944941,0002,470
2006-11-284904904904903,0002,450
2006-11-274754754754751,0002,375
2006-11-244924924904902,0002,450
2006-11-224934934934932,0002,465
2006-11-214944944944944,0002,470
2006-11-204954954954952,0002,475
2006-11-174974974954956,0002,475
2006-11-164934934934935,0002,465
2006-11-154974974974975,0002,485
2006-11-144954954814813,0002,405
2006-11-134954954954955,0002,475
2006-11-104935004935009,0002,500
2006-11-0949349347849313,0002,465
2006-11-085005004784786,0002,390
2006-11-0749050049049510,0002,475
2006-11-064994994994991,0002,495
2006-11-025005005005001,0002,500
2006-11-014905004905006,0002,500
2006-10-314904904904901,0002,450
2006-10-304924924904902,0002,450
2006-10-2549549749249211,0002,460
2006-10-245035044954959,0002,475
2006-10-235025205025209,0002,600
2006-10-204995004995002,0002,500
2006-10-195005005005005,0002,500
2006-10-184954954954953,0002,475
2006-10-174974974974972,0002,485
2006-10-164774924764926,0002,460
2006-10-134754754754751,0002,375
2006-10-124814814704704,0002,350
2006-10-115005004924925,0002,460
2006-10-104954954954951,0002,475
2006-10-065005005005003,0002,500
2006-10-054945004945004,0002,500
2006-10-045155155155151,0002,575
2006-10-0350050050050014,0002,500
2006-10-025005004964968,0002,480
2006-09-294994994994991,0002,495
2006-09-275105105105101,0002,550
2006-09-265105105105101,0002,550
2006-09-255015155015155,0002,575
2006-09-225105155105153,0002,575
2006-09-215135135125122,0002,560
2006-09-205195195125122,0002,560
2006-09-155305305255253,0002,625
2006-09-145305305285282,0002,640
2006-09-135185205155206,0002,600
2006-09-125205205115112,0002,555
2006-09-085295295295292,0002,645
2006-09-075295295295292,0002,645
2006-09-0651152250152121,0002,605
2006-09-055305305255257,0002,625
2006-09-015255255245245,0002,620
2006-08-295245245245244,0002,620
2006-08-245405405305305,0002,650
2006-08-235405405405402,0002,700
2006-08-225255305255304,0002,650
2006-08-215295295295291,0002,645
2006-08-185305305305301,0002,650
2006-08-175305305305303,0002,650
2006-08-165155205155206,0002,600
2006-08-155135175135159,0002,575
2006-08-145135135135134,0002,565
2006-08-115135135135131,0002,565
2006-08-105155155125123,0002,560
2006-08-095165165165161,0002,580
2006-08-075205205205202,0002,600
2006-08-045205205205201,0002,600
2006-08-025215215215212,0002,605
2006-08-015295295295292,0002,645
2006-07-265305305305301,0002,650
2006-07-255305305305301,0002,650
2006-07-205325325325321,0002,660
2006-07-195015015015012,0002,505
2006-07-185105105105101,0002,550
2006-07-135145145145141,0002,570
2006-07-115355355355351,0002,675
2006-07-105255255255251,0002,625
2006-07-065255255105106,0002,550
2006-07-055255255255252,0002,625
2006-07-045275275255252,0002,625
2006-06-305405405405401,0002,700
2006-06-285265265265261,0002,630
2006-06-275305305265263,0002,630
2006-06-265345345345343,0002,670
2006-06-235365365365361,0002,680
2006-06-225365365365363,0002,680
2006-06-205455455405407,0002,700
2006-06-195405455405452,0002,725
2006-06-165305305305305,0002,650
2006-06-155405405405402,0002,700
2006-06-144904904904901,0002,450
2006-06-134904904904903,0002,450
2006-06-1251151149049012,0002,450
2006-06-094945004945003,0002,500
2006-06-0850551549449415,0002,470
2006-06-075105105055057,0002,525
2006-06-055305305305302,0002,650
2006-06-025505505255307,0002,650
2006-06-015505505485483,0002,740
2006-05-315505535505507,0002,750
2006-05-305655655655656,0002,825
2006-05-295605605605602,0002,800
2006-05-265605685505688,0002,840
2006-05-255655665655663,0002,830
2006-05-245705705705702,0002,850
2006-05-235805805805803,0002,900
2006-05-225805805805801,0002,900
2006-05-195555905555903,0002,950
2006-05-185585585555554,0002,775
2006-05-175595595595591,0002,795
2006-05-165605655605604,0002,800
2006-05-155655785575788,0002,890
2006-05-1258759058558517,0002,925
2006-05-1158959058858810,0002,940
2006-05-1059559659059014,0002,950
2006-05-096046045965969,0002,980
2006-05-086046056046044,0003,020
2006-05-0261161760460424,0003,020
2006-05-0160661060661032,0003,050
2006-04-2860260660060631,0003,030
2006-04-2762062060260231,0003,010
2006-04-26584606581606146,0003,030
2006-04-2559059057258536,0002,925
2006-04-2458058858058665,0002,930
2006-04-2156057256057231,0002,860
2006-04-2054356054356028,0002,800
2006-04-195475475475471,0002,735
2006-04-185405405405409,0002,700
2006-04-1754754854154711,0002,735
2006-04-145475475475478,0002,735
2006-04-135455485455482,0002,740
2006-04-125475475475472,0002,735
2006-04-115455475455474,0002,735
2006-04-1054454554454511,0002,725
2006-04-0754754754054112,0002,705
2006-04-0654154754154716,0002,735
2006-04-055425425405417,0002,705
2006-04-045445445405404,0002,700
2006-04-035405445365367,0002,680
2006-03-315405405405406,0002,700
2006-03-305255395255399,0002,695
2006-03-2953553752253016,0002,650
2006-03-285305395305393,0002,695
2006-03-275325325185182,0002,590
2006-03-2453253251551523,0002,575
2006-03-235305305275278,0002,635
2006-03-2052053452052512,0002,625
2006-03-1753453553053416,0002,670
2006-03-155335335325325,0002,660
2006-03-145405405305319,0002,655
2006-03-135455455405404,0002,700
2006-03-1053054453054410,0002,720
2006-03-095305455305453,0002,725
2006-03-085355355355353,0002,675
2006-03-075355355355351,0002,675
2006-03-065365365305368,0002,680
2006-03-0354354354054317,0002,715
2006-03-015465465375418,0002,705
2006-02-285465465465469,0002,730
2006-02-275655655465463,0002,730
2006-02-2453057052557026,0002,850
2006-02-235165305135306,0002,650
2006-02-225155165155162,0002,580
2006-02-2149851449551020,0002,550
2006-02-2051652050050225,0002,510
2006-02-1753653653653611,0002,680
2006-02-165365365365364,0002,680
2006-02-155385405385385,0002,690
2006-02-1452053552053517,0002,675
2006-02-1355055054054017,0002,700
2006-02-1056056155055017,0002,750
2006-02-095605605605603,0002,800
2006-02-085675695675674,0002,835
2006-02-075675715675695,0002,845
2006-02-0656757356757117,0002,855
2006-02-035675675675675,0002,835
2006-02-025505615505615,0002,805
2006-02-015605615605609,0002,800
2006-01-3156256256056011,0002,800
2006-01-3056856956056123,0002,805
2006-01-2755656055056012,0002,800
2006-01-2654055454055414,0002,770
2006-01-2553555052054019,0002,700
2006-01-2453254053153512,0002,675
2006-01-2353953953653618,0002,680
2006-01-2055155954054022,0002,700
2006-01-1950054750054732,0002,735
2006-01-1855055048551060,0002,550
2006-01-1756856955155561,0002,775
2006-01-1657557557057028,0002,850
2006-01-1356857056857010,0002,850
2006-01-125705705685709,0002,850
2006-01-1156057056057019,0002,850
2006-01-1056856855555515,0002,775
2006-01-0656056055855821,0002,790
2006-01-0555056055055818,0002,790
2006-01-045445505445507,0002,750

分割・併合履歴 : [2018-09-12]1株→0.2株