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 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 500 | 500 | 500 | 500 | 2,000 | 2,500 |
| 2006-12-27 | 495 | 495 | 495 | 495 | 1,000 | 2,475 |
| 2006-12-26 | 492 | 498 | 492 | 493 | 5,000 | 2,465 |
| 2006-12-25 | 492 | 492 | 492 | 492 | 2,000 | 2,460 |
| 2006-12-22 | 499 | 499 | 499 | 499 | 1,000 | 2,495 |
| 2006-12-21 | 496 | 500 | 492 | 492 | 5,000 | 2,460 |
| 2006-12-20 | 498 | 500 | 490 | 500 | 16,000 | 2,500 |
| 2006-12-19 | 500 | 500 | 498 | 498 | 2,000 | 2,490 |
| 2006-12-18 | 500 | 500 | 497 | 497 | 2,000 | 2,485 |
| 2006-12-15 | 500 | 500 | 497 | 500 | 5,000 | 2,500 |
| 2006-12-14 | 500 | 504 | 500 | 500 | 3,000 | 2,500 |
| 2006-12-13 | 491 | 491 | 491 | 491 | 1,000 | 2,455 |
| 2006-12-11 | 500 | 500 | 500 | 500 | 4,000 | 2,500 |
| 2006-12-08 | 504 | 504 | 500 | 500 | 2,000 | 2,500 |
| 2006-12-07 | 495 | 504 | 495 | 504 | 4,000 | 2,520 |
| 2006-12-06 | 495 | 495 | 495 | 495 | 1,000 | 2,475 |
| 2006-12-05 | 491 | 491 | 491 | 491 | 1,000 | 2,455 |
| 2006-12-04 | 490 | 491 | 490 | 491 | 3,000 | 2,455 |
| 2006-12-01 | 494 | 494 | 494 | 494 | 1,000 | 2,470 |
| 2006-11-30 | 489 | 495 | 489 | 495 | 8,000 | 2,475 |
| 2006-11-29 | 494 | 494 | 494 | 494 | 1,000 | 2,470 |
| 2006-11-28 | 490 | 490 | 490 | 490 | 3,000 | 2,450 |
| 2006-11-27 | 475 | 475 | 475 | 475 | 1,000 | 2,375 |
| 2006-11-24 | 492 | 492 | 490 | 490 | 2,000 | 2,450 |
| 2006-11-22 | 493 | 493 | 493 | 493 | 2,000 | 2,465 |
| 2006-11-21 | 494 | 494 | 494 | 494 | 4,000 | 2,470 |
| 2006-11-20 | 495 | 495 | 495 | 495 | 2,000 | 2,475 |
| 2006-11-17 | 497 | 497 | 495 | 495 | 6,000 | 2,475 |
| 2006-11-16 | 493 | 493 | 493 | 493 | 5,000 | 2,465 |
| 2006-11-15 | 497 | 497 | 497 | 497 | 5,000 | 2,485 |
| 2006-11-14 | 495 | 495 | 481 | 481 | 3,000 | 2,405 |
| 2006-11-13 | 495 | 495 | 495 | 495 | 5,000 | 2,475 |
| 2006-11-10 | 493 | 500 | 493 | 500 | 9,000 | 2,500 |
| 2006-11-09 | 493 | 493 | 478 | 493 | 13,000 | 2,465 |
| 2006-11-08 | 500 | 500 | 478 | 478 | 6,000 | 2,390 |
| 2006-11-07 | 490 | 500 | 490 | 495 | 10,000 | 2,475 |
| 2006-11-06 | 499 | 499 | 499 | 499 | 1,000 | 2,495 |
| 2006-11-02 | 500 | 500 | 500 | 500 | 1,000 | 2,500 |
| 2006-11-01 | 490 | 500 | 490 | 500 | 6,000 | 2,500 |
| 2006-10-31 | 490 | 490 | 490 | 490 | 1,000 | 2,450 |
| 2006-10-30 | 492 | 492 | 490 | 490 | 2,000 | 2,450 |
| 2006-10-25 | 495 | 497 | 492 | 492 | 11,000 | 2,460 |
| 2006-10-24 | 503 | 504 | 495 | 495 | 9,000 | 2,475 |
| 2006-10-23 | 502 | 520 | 502 | 520 | 9,000 | 2,600 |
| 2006-10-20 | 499 | 500 | 499 | 500 | 2,000 | 2,500 |
| 2006-10-19 | 500 | 500 | 500 | 500 | 5,000 | 2,500 |
| 2006-10-18 | 495 | 495 | 495 | 495 | 3,000 | 2,475 |
| 2006-10-17 | 497 | 497 | 497 | 497 | 2,000 | 2,485 |
| 2006-10-16 | 477 | 492 | 476 | 492 | 6,000 | 2,460 |
| 2006-10-13 | 475 | 475 | 475 | 475 | 1,000 | 2,375 |
| 2006-10-12 | 481 | 481 | 470 | 470 | 4,000 | 2,350 |
| 2006-10-11 | 500 | 500 | 492 | 492 | 5,000 | 2,460 |
| 2006-10-10 | 495 | 495 | 495 | 495 | 1,000 | 2,475 |
| 2006-10-06 | 500 | 500 | 500 | 500 | 3,000 | 2,500 |
| 2006-10-05 | 494 | 500 | 494 | 500 | 4,000 | 2,500 |
| 2006-10-04 | 515 | 515 | 515 | 515 | 1,000 | 2,575 |
| 2006-10-03 | 500 | 500 | 500 | 500 | 14,000 | 2,500 |
| 2006-10-02 | 500 | 500 | 496 | 496 | 8,000 | 2,480 |
| 2006-09-29 | 499 | 499 | 499 | 499 | 1,000 | 2,495 |
| 2006-09-27 | 510 | 510 | 510 | 510 | 1,000 | 2,550 |
| 2006-09-26 | 510 | 510 | 510 | 510 | 1,000 | 2,550 |
| 2006-09-25 | 501 | 515 | 501 | 515 | 5,000 | 2,575 |
| 2006-09-22 | 510 | 515 | 510 | 515 | 3,000 | 2,575 |
| 2006-09-21 | 513 | 513 | 512 | 512 | 2,000 | 2,560 |
| 2006-09-20 | 519 | 519 | 512 | 512 | 2,000 | 2,560 |
| 2006-09-15 | 530 | 530 | 525 | 525 | 3,000 | 2,625 |
| 2006-09-14 | 530 | 530 | 528 | 528 | 2,000 | 2,640 |
| 2006-09-13 | 518 | 520 | 515 | 520 | 6,000 | 2,600 |
| 2006-09-12 | 520 | 520 | 511 | 511 | 2,000 | 2,555 |
| 2006-09-08 | 529 | 529 | 529 | 529 | 2,000 | 2,645 |
| 2006-09-07 | 529 | 529 | 529 | 529 | 2,000 | 2,645 |
| 2006-09-06 | 511 | 522 | 501 | 521 | 21,000 | 2,605 |
| 2006-09-05 | 530 | 530 | 525 | 525 | 7,000 | 2,625 |
| 2006-09-01 | 525 | 525 | 524 | 524 | 5,000 | 2,620 |
| 2006-08-29 | 524 | 524 | 524 | 524 | 4,000 | 2,620 |
| 2006-08-24 | 540 | 540 | 530 | 530 | 5,000 | 2,650 |
| 2006-08-23 | 540 | 540 | 540 | 540 | 2,000 | 2,700 |
| 2006-08-22 | 525 | 530 | 525 | 530 | 4,000 | 2,650 |
| 2006-08-21 | 529 | 529 | 529 | 529 | 1,000 | 2,645 |
| 2006-08-18 | 530 | 530 | 530 | 530 | 1,000 | 2,650 |
| 2006-08-17 | 530 | 530 | 530 | 530 | 3,000 | 2,650 |
| 2006-08-16 | 515 | 520 | 515 | 520 | 6,000 | 2,600 |
| 2006-08-15 | 513 | 517 | 513 | 515 | 9,000 | 2,575 |
| 2006-08-14 | 513 | 513 | 513 | 513 | 4,000 | 2,565 |
| 2006-08-11 | 513 | 513 | 513 | 513 | 1,000 | 2,565 |
| 2006-08-10 | 515 | 515 | 512 | 512 | 3,000 | 2,560 |
| 2006-08-09 | 516 | 516 | 516 | 516 | 1,000 | 2,580 |
| 2006-08-07 | 520 | 520 | 520 | 520 | 2,000 | 2,600 |
| 2006-08-04 | 520 | 520 | 520 | 520 | 1,000 | 2,600 |
| 2006-08-02 | 521 | 521 | 521 | 521 | 2,000 | 2,605 |
| 2006-08-01 | 529 | 529 | 529 | 529 | 2,000 | 2,645 |
| 2006-07-26 | 530 | 530 | 530 | 530 | 1,000 | 2,650 |
| 2006-07-25 | 530 | 530 | 530 | 530 | 1,000 | 2,650 |
| 2006-07-20 | 532 | 532 | 532 | 532 | 1,000 | 2,660 |
| 2006-07-19 | 501 | 501 | 501 | 501 | 2,000 | 2,505 |
| 2006-07-18 | 510 | 510 | 510 | 510 | 1,000 | 2,550 |
| 2006-07-13 | 514 | 514 | 514 | 514 | 1,000 | 2,570 |
| 2006-07-11 | 535 | 535 | 535 | 535 | 1,000 | 2,675 |
| 2006-07-10 | 525 | 525 | 525 | 525 | 1,000 | 2,625 |
| 2006-07-06 | 525 | 525 | 510 | 510 | 6,000 | 2,550 |
| 2006-07-05 | 525 | 525 | 525 | 525 | 2,000 | 2,625 |
| 2006-07-04 | 527 | 527 | 525 | 525 | 2,000 | 2,625 |
| 2006-06-30 | 540 | 540 | 540 | 540 | 1,000 | 2,700 |
| 2006-06-28 | 526 | 526 | 526 | 526 | 1,000 | 2,630 |
| 2006-06-27 | 530 | 530 | 526 | 526 | 3,000 | 2,630 |
| 2006-06-26 | 534 | 534 | 534 | 534 | 3,000 | 2,670 |
| 2006-06-23 | 536 | 536 | 536 | 536 | 1,000 | 2,680 |
| 2006-06-22 | 536 | 536 | 536 | 536 | 3,000 | 2,680 |
| 2006-06-20 | 545 | 545 | 540 | 540 | 7,000 | 2,700 |
| 2006-06-19 | 540 | 545 | 540 | 545 | 2,000 | 2,725 |
| 2006-06-16 | 530 | 530 | 530 | 530 | 5,000 | 2,650 |
| 2006-06-15 | 540 | 540 | 540 | 540 | 2,000 | 2,700 |
| 2006-06-14 | 490 | 490 | 490 | 490 | 1,000 | 2,450 |
| 2006-06-13 | 490 | 490 | 490 | 490 | 3,000 | 2,450 |
| 2006-06-12 | 511 | 511 | 490 | 490 | 12,000 | 2,450 |
| 2006-06-09 | 494 | 500 | 494 | 500 | 3,000 | 2,500 |
| 2006-06-08 | 505 | 515 | 494 | 494 | 15,000 | 2,470 |
| 2006-06-07 | 510 | 510 | 505 | 505 | 7,000 | 2,525 |
| 2006-06-05 | 530 | 530 | 530 | 530 | 2,000 | 2,650 |
| 2006-06-02 | 550 | 550 | 525 | 530 | 7,000 | 2,650 |
| 2006-06-01 | 550 | 550 | 548 | 548 | 3,000 | 2,740 |
| 2006-05-31 | 550 | 553 | 550 | 550 | 7,000 | 2,750 |
| 2006-05-30 | 565 | 565 | 565 | 565 | 6,000 | 2,825 |
| 2006-05-29 | 560 | 560 | 560 | 560 | 2,000 | 2,800 |
| 2006-05-26 | 560 | 568 | 550 | 568 | 8,000 | 2,840 |
| 2006-05-25 | 565 | 566 | 565 | 566 | 3,000 | 2,830 |
| 2006-05-24 | 570 | 570 | 570 | 570 | 2,000 | 2,850 |
| 2006-05-23 | 580 | 580 | 580 | 580 | 3,000 | 2,900 |
| 2006-05-22 | 580 | 580 | 580 | 580 | 1,000 | 2,900 |
| 2006-05-19 | 555 | 590 | 555 | 590 | 3,000 | 2,950 |
| 2006-05-18 | 558 | 558 | 555 | 555 | 4,000 | 2,775 |
| 2006-05-17 | 559 | 559 | 559 | 559 | 1,000 | 2,795 |
| 2006-05-16 | 560 | 565 | 560 | 560 | 4,000 | 2,800 |
| 2006-05-15 | 565 | 578 | 557 | 578 | 8,000 | 2,890 |
| 2006-05-12 | 587 | 590 | 585 | 585 | 17,000 | 2,925 |
| 2006-05-11 | 589 | 590 | 588 | 588 | 10,000 | 2,940 |
| 2006-05-10 | 595 | 596 | 590 | 590 | 14,000 | 2,950 |
| 2006-05-09 | 604 | 604 | 596 | 596 | 9,000 | 2,980 |
| 2006-05-08 | 604 | 605 | 604 | 604 | 4,000 | 3,020 |
| 2006-05-02 | 611 | 617 | 604 | 604 | 24,000 | 3,020 |
| 2006-05-01 | 606 | 610 | 606 | 610 | 32,000 | 3,050 |
| 2006-04-28 | 602 | 606 | 600 | 606 | 31,000 | 3,030 |
| 2006-04-27 | 620 | 620 | 602 | 602 | 31,000 | 3,010 |
| 2006-04-26 | 584 | 606 | 581 | 606 | 146,000 | 3,030 |
| 2006-04-25 | 590 | 590 | 572 | 585 | 36,000 | 2,925 |
| 2006-04-24 | 580 | 588 | 580 | 586 | 65,000 | 2,930 |
| 2006-04-21 | 560 | 572 | 560 | 572 | 31,000 | 2,860 |
| 2006-04-20 | 543 | 560 | 543 | 560 | 28,000 | 2,800 |
| 2006-04-19 | 547 | 547 | 547 | 547 | 1,000 | 2,735 |
| 2006-04-18 | 540 | 540 | 540 | 540 | 9,000 | 2,700 |
| 2006-04-17 | 547 | 548 | 541 | 547 | 11,000 | 2,735 |
| 2006-04-14 | 547 | 547 | 547 | 547 | 8,000 | 2,735 |
| 2006-04-13 | 545 | 548 | 545 | 548 | 2,000 | 2,740 |
| 2006-04-12 | 547 | 547 | 547 | 547 | 2,000 | 2,735 |
| 2006-04-11 | 545 | 547 | 545 | 547 | 4,000 | 2,735 |
| 2006-04-10 | 544 | 545 | 544 | 545 | 11,000 | 2,725 |
| 2006-04-07 | 547 | 547 | 540 | 541 | 12,000 | 2,705 |
| 2006-04-06 | 541 | 547 | 541 | 547 | 16,000 | 2,735 |
| 2006-04-05 | 542 | 542 | 540 | 541 | 7,000 | 2,705 |
| 2006-04-04 | 544 | 544 | 540 | 540 | 4,000 | 2,700 |
| 2006-04-03 | 540 | 544 | 536 | 536 | 7,000 | 2,680 |
| 2006-03-31 | 540 | 540 | 540 | 540 | 6,000 | 2,700 |
| 2006-03-30 | 525 | 539 | 525 | 539 | 9,000 | 2,695 |
| 2006-03-29 | 535 | 537 | 522 | 530 | 16,000 | 2,650 |
| 2006-03-28 | 530 | 539 | 530 | 539 | 3,000 | 2,695 |
| 2006-03-27 | 532 | 532 | 518 | 518 | 2,000 | 2,590 |
| 2006-03-24 | 532 | 532 | 515 | 515 | 23,000 | 2,575 |
| 2006-03-23 | 530 | 530 | 527 | 527 | 8,000 | 2,635 |
| 2006-03-20 | 520 | 534 | 520 | 525 | 12,000 | 2,625 |
| 2006-03-17 | 534 | 535 | 530 | 534 | 16,000 | 2,670 |
| 2006-03-15 | 533 | 533 | 532 | 532 | 5,000 | 2,660 |
| 2006-03-14 | 540 | 540 | 530 | 531 | 9,000 | 2,655 |
| 2006-03-13 | 545 | 545 | 540 | 540 | 4,000 | 2,700 |
| 2006-03-10 | 530 | 544 | 530 | 544 | 10,000 | 2,720 |
| 2006-03-09 | 530 | 545 | 530 | 545 | 3,000 | 2,725 |
| 2006-03-08 | 535 | 535 | 535 | 535 | 3,000 | 2,675 |
| 2006-03-07 | 535 | 535 | 535 | 535 | 1,000 | 2,675 |
| 2006-03-06 | 536 | 536 | 530 | 536 | 8,000 | 2,680 |
| 2006-03-03 | 543 | 543 | 540 | 543 | 17,000 | 2,715 |
| 2006-03-01 | 546 | 546 | 537 | 541 | 8,000 | 2,705 |
| 2006-02-28 | 546 | 546 | 546 | 546 | 9,000 | 2,730 |
| 2006-02-27 | 565 | 565 | 546 | 546 | 3,000 | 2,730 |
| 2006-02-24 | 530 | 570 | 525 | 570 | 26,000 | 2,850 |
| 2006-02-23 | 516 | 530 | 513 | 530 | 6,000 | 2,650 |
| 2006-02-22 | 515 | 516 | 515 | 516 | 2,000 | 2,580 |
| 2006-02-21 | 498 | 514 | 495 | 510 | 20,000 | 2,550 |
| 2006-02-20 | 516 | 520 | 500 | 502 | 25,000 | 2,510 |
| 2006-02-17 | 536 | 536 | 536 | 536 | 11,000 | 2,680 |
| 2006-02-16 | 536 | 536 | 536 | 536 | 4,000 | 2,680 |
| 2006-02-15 | 538 | 540 | 538 | 538 | 5,000 | 2,690 |
| 2006-02-14 | 520 | 535 | 520 | 535 | 17,000 | 2,675 |
| 2006-02-13 | 550 | 550 | 540 | 540 | 17,000 | 2,700 |
| 2006-02-10 | 560 | 561 | 550 | 550 | 17,000 | 2,750 |
| 2006-02-09 | 560 | 560 | 560 | 560 | 3,000 | 2,800 |
| 2006-02-08 | 567 | 569 | 567 | 567 | 4,000 | 2,835 |
| 2006-02-07 | 567 | 571 | 567 | 569 | 5,000 | 2,845 |
| 2006-02-06 | 567 | 573 | 567 | 571 | 17,000 | 2,855 |
| 2006-02-03 | 567 | 567 | 567 | 567 | 5,000 | 2,835 |
| 2006-02-02 | 550 | 561 | 550 | 561 | 5,000 | 2,805 |
| 2006-02-01 | 560 | 561 | 560 | 560 | 9,000 | 2,800 |
| 2006-01-31 | 562 | 562 | 560 | 560 | 11,000 | 2,800 |
| 2006-01-30 | 568 | 569 | 560 | 561 | 23,000 | 2,805 |
| 2006-01-27 | 556 | 560 | 550 | 560 | 12,000 | 2,800 |
| 2006-01-26 | 540 | 554 | 540 | 554 | 14,000 | 2,770 |
| 2006-01-25 | 535 | 550 | 520 | 540 | 19,000 | 2,700 |
| 2006-01-24 | 532 | 540 | 531 | 535 | 12,000 | 2,675 |
| 2006-01-23 | 539 | 539 | 536 | 536 | 18,000 | 2,680 |
| 2006-01-20 | 551 | 559 | 540 | 540 | 22,000 | 2,700 |
| 2006-01-19 | 500 | 547 | 500 | 547 | 32,000 | 2,735 |
| 2006-01-18 | 550 | 550 | 485 | 510 | 60,000 | 2,550 |
| 2006-01-17 | 568 | 569 | 551 | 555 | 61,000 | 2,775 |
| 2006-01-16 | 575 | 575 | 570 | 570 | 28,000 | 2,850 |
| 2006-01-13 | 568 | 570 | 568 | 570 | 10,000 | 2,850 |
| 2006-01-12 | 570 | 570 | 568 | 570 | 9,000 | 2,850 |
| 2006-01-11 | 560 | 570 | 560 | 570 | 19,000 | 2,850 |
| 2006-01-10 | 568 | 568 | 555 | 555 | 15,000 | 2,775 |
| 2006-01-06 | 560 | 560 | 558 | 558 | 21,000 | 2,790 |
| 2006-01-05 | 550 | 560 | 550 | 558 | 18,000 | 2,790 |
| 2006-01-04 | 544 | 550 | 544 | 550 | 7,000 | 2,750 |
分割・併合履歴 ： [2018-09-12]1株→0.2株