5990 (株)スーパーツール の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 452 | 455 | 452 | 455 | 3,000 | 2,275 |
| 2007-12-27 | 465 | 465 | 452 | 452 | 3,000 | 2,260 |
| 2007-12-25 | 452 | 452 | 452 | 452 | 1,000 | 2,260 |
| 2007-12-21 | 460 | 460 | 450 | 450 | 2,000 | 2,250 |
| 2007-12-20 | 451 | 460 | 450 | 460 | 4,000 | 2,300 |
| 2007-12-18 | 470 | 470 | 470 | 470 | 1,000 | 2,350 |
| 2007-12-17 | 477 | 477 | 470 | 470 | 4,000 | 2,350 |
| 2007-12-14 | 476 | 476 | 476 | 476 | 1,000 | 2,380 |
| 2007-12-13 | 476 | 476 | 476 | 476 | 1,000 | 2,380 |
| 2007-12-12 | 476 | 476 | 476 | 476 | 1,000 | 2,380 |
| 2007-12-11 | 479 | 479 | 479 | 479 | 11,000 | 2,395 |
| 2007-12-10 | 490 | 490 | 479 | 479 | 8,000 | 2,395 |
| 2007-12-07 | 474 | 475 | 474 | 475 | 12,000 | 2,375 |
| 2007-12-06 | 475 | 475 | 475 | 475 | 2,000 | 2,375 |
| 2007-11-29 | 469 | 469 | 469 | 469 | 2,000 | 2,345 |
| 2007-11-28 | 485 | 485 | 465 | 465 | 2,000 | 2,325 |
| 2007-11-27 | 485 | 485 | 475 | 475 | 4,000 | 2,375 |
| 2007-11-26 | 470 | 470 | 460 | 460 | 3,000 | 2,300 |
| 2007-11-22 | 473 | 473 | 470 | 471 | 6,000 | 2,355 |
| 2007-11-21 | 476 | 476 | 475 | 475 | 2,000 | 2,375 |
| 2007-11-20 | 477 | 477 | 477 | 477 | 8,000 | 2,385 |
| 2007-11-19 | 475 | 475 | 475 | 475 | 1,000 | 2,375 |
| 2007-11-16 | 474 | 474 | 474 | 474 | 1,000 | 2,370 |
| 2007-11-15 | 469 | 474 | 469 | 474 | 2,000 | 2,370 |
| 2007-11-14 | 464 | 465 | 464 | 465 | 3,000 | 2,325 |
| 2007-11-13 | 461 | 461 | 457 | 457 | 4,000 | 2,285 |
| 2007-11-12 | 465 | 465 | 458 | 461 | 5,000 | 2,305 |
| 2007-11-09 | 473 | 473 | 468 | 468 | 3,000 | 2,340 |
| 2007-11-08 | 475 | 475 | 473 | 473 | 7,000 | 2,365 |
| 2007-11-07 | 476 | 485 | 476 | 485 | 2,000 | 2,425 |
| 2007-11-06 | 485 | 485 | 477 | 477 | 4,000 | 2,385 |
| 2007-11-05 | 485 | 485 | 485 | 485 | 1,000 | 2,425 |
| 2007-11-02 | 485 | 485 | 485 | 485 | 1,000 | 2,425 |
| 2007-11-01 | 485 | 485 | 485 | 485 | 1,000 | 2,425 |
| 2007-10-31 | 480 | 480 | 480 | 480 | 2,000 | 2,400 |
| 2007-10-30 | 481 | 481 | 480 | 480 | 7,000 | 2,400 |
| 2007-10-29 | 480 | 480 | 480 | 480 | 4,000 | 2,400 |
| 2007-10-26 | 485 | 485 | 485 | 485 | 2,000 | 2,425 |
| 2007-10-25 | 485 | 485 | 485 | 485 | 1,000 | 2,425 |
| 2007-10-24 | 490 | 490 | 485 | 485 | 2,000 | 2,425 |
| 2007-10-23 | 493 | 495 | 490 | 490 | 6,000 | 2,450 |
| 2007-10-22 | 479 | 479 | 479 | 479 | 1,000 | 2,395 |
| 2007-10-19 | 483 | 483 | 483 | 483 | 1,000 | 2,415 |
| 2007-10-18 | 490 | 490 | 490 | 490 | 2,000 | 2,450 |
| 2007-10-17 | 490 | 491 | 485 | 485 | 5,000 | 2,425 |
| 2007-10-16 | 484 | 490 | 484 | 490 | 6,000 | 2,450 |
| 2007-10-12 | 481 | 481 | 481 | 481 | 1,000 | 2,405 |
| 2007-10-11 | 475 | 479 | 475 | 479 | 2,000 | 2,395 |
| 2007-10-10 | 477 | 477 | 476 | 476 | 5,000 | 2,380 |
| 2007-10-09 | 475 | 475 | 475 | 475 | 3,000 | 2,375 |
| 2007-10-05 | 475 | 475 | 475 | 475 | 4,000 | 2,375 |
| 2007-10-04 | 475 | 475 | 475 | 475 | 1,000 | 2,375 |
| 2007-10-03 | 472 | 479 | 472 | 479 | 3,000 | 2,395 |
| 2007-10-02 | 476 | 476 | 472 | 472 | 4,000 | 2,360 |
| 2007-10-01 | 474 | 474 | 474 | 474 | 1,000 | 2,370 |
| 2007-09-28 | 480 | 480 | 478 | 478 | 3,000 | 2,390 |
| 2007-09-27 | 480 | 480 | 473 | 473 | 9,000 | 2,365 |
| 2007-09-26 | 472 | 472 | 472 | 472 | 1,000 | 2,360 |
| 2007-09-25 | 477 | 477 | 477 | 477 | 1,000 | 2,385 |
| 2007-09-21 | 470 | 477 | 470 | 477 | 4,000 | 2,385 |
| 2007-09-20 | 471 | 471 | 471 | 471 | 2,000 | 2,355 |
| 2007-09-19 | 469 | 469 | 469 | 469 | 1,000 | 2,345 |
| 2007-09-18 | 460 | 469 | 460 | 469 | 2,000 | 2,345 |
| 2007-09-14 | 447 | 459 | 447 | 459 | 3,000 | 2,295 |
| 2007-09-13 | 440 | 440 | 440 | 440 | 4,000 | 2,200 |
| 2007-09-12 | 460 | 460 | 445 | 445 | 9,000 | 2,225 |
| 2007-09-11 | 466 | 466 | 465 | 465 | 2,000 | 2,325 |
| 2007-09-10 | 480 | 481 | 480 | 480 | 4,000 | 2,400 |
| 2007-09-06 | 496 | 496 | 496 | 496 | 1,000 | 2,480 |
| 2007-09-05 | 496 | 496 | 486 | 495 | 4,000 | 2,475 |
| 2007-09-04 | 496 | 496 | 496 | 496 | 1,000 | 2,480 |
| 2007-09-03 | 481 | 481 | 481 | 481 | 1,000 | 2,405 |
| 2007-08-31 | 488 | 493 | 478 | 480 | 15,000 | 2,400 |
| 2007-08-30 | 493 | 493 | 493 | 493 | 2,000 | 2,465 |
| 2007-08-28 | 480 | 480 | 480 | 480 | 2,000 | 2,400 |
| 2007-08-27 | 477 | 480 | 475 | 480 | 7,000 | 2,400 |
| 2007-08-24 | 480 | 480 | 475 | 475 | 6,000 | 2,375 |
| 2007-08-23 | 490 | 490 | 480 | 480 | 6,000 | 2,400 |
| 2007-08-22 | 480 | 480 | 480 | 480 | 1,000 | 2,400 |
| 2007-08-20 | 482 | 482 | 480 | 480 | 8,000 | 2,400 |
| 2007-08-17 | 495 | 495 | 482 | 482 | 7,000 | 2,410 |
| 2007-08-16 | 495 | 495 | 490 | 490 | 7,000 | 2,450 |
| 2007-08-15 | 499 | 499 | 495 | 495 | 11,000 | 2,475 |
| 2007-08-14 | 502 | 502 | 499 | 499 | 2,000 | 2,495 |
| 2007-08-13 | 502 | 502 | 502 | 502 | 3,000 | 2,510 |
| 2007-08-10 | 502 | 502 | 501 | 501 | 3,000 | 2,505 |
| 2007-08-09 | 509 | 510 | 509 | 509 | 11,000 | 2,545 |
| 2007-08-08 | 511 | 511 | 509 | 509 | 11,000 | 2,545 |
| 2007-08-07 | 510 | 510 | 510 | 510 | 1,000 | 2,550 |
| 2007-08-06 | 518 | 518 | 518 | 518 | 2,000 | 2,590 |
| 2007-08-03 | 515 | 516 | 515 | 515 | 10,000 | 2,575 |
| 2007-08-02 | 515 | 515 | 515 | 515 | 3,000 | 2,575 |
| 2007-08-01 | 515 | 515 | 512 | 513 | 6,000 | 2,565 |
| 2007-07-31 | 521 | 525 | 521 | 525 | 5,000 | 2,625 |
| 2007-07-30 | 512 | 512 | 510 | 511 | 11,000 | 2,555 |
| 2007-07-27 | 511 | 513 | 511 | 512 | 19,000 | 2,560 |
| 2007-07-26 | 513 | 514 | 511 | 512 | 20,000 | 2,560 |
| 2007-07-25 | 525 | 525 | 510 | 510 | 52,000 | 2,550 |
| 2007-07-24 | 527 | 528 | 524 | 524 | 10,000 | 2,620 |
| 2007-07-23 | 525 | 527 | 525 | 527 | 6,000 | 2,635 |
| 2007-07-20 | 524 | 525 | 524 | 525 | 4,000 | 2,625 |
| 2007-07-19 | 524 | 524 | 524 | 524 | 3,000 | 2,620 |
| 2007-07-18 | 523 | 526 | 523 | 523 | 8,000 | 2,615 |
| 2007-07-17 | 522 | 527 | 522 | 525 | 14,000 | 2,625 |
| 2007-07-13 | 520 | 520 | 519 | 519 | 15,000 | 2,595 |
| 2007-07-12 | 513 | 515 | 513 | 515 | 3,000 | 2,575 |
| 2007-07-11 | 520 | 520 | 512 | 518 | 14,000 | 2,590 |
| 2007-07-10 | 526 | 532 | 520 | 520 | 11,000 | 2,600 |
| 2007-07-09 | 520 | 526 | 520 | 526 | 5,000 | 2,630 |
| 2007-07-05 | 518 | 520 | 513 | 517 | 9,000 | 2,585 |
| 2007-07-04 | 517 | 519 | 517 | 519 | 3,000 | 2,595 |
| 2007-07-03 | 517 | 520 | 511 | 517 | 11,000 | 2,585 |
| 2007-07-02 | 513 | 515 | 512 | 512 | 11,000 | 2,560 |
| 2007-06-29 | 511 | 512 | 505 | 512 | 16,000 | 2,560 |
| 2007-06-28 | 526 | 526 | 510 | 510 | 26,000 | 2,550 |
| 2007-06-27 | 528 | 528 | 527 | 528 | 6,000 | 2,640 |
| 2007-06-26 | 534 | 534 | 534 | 534 | 2,000 | 2,670 |
| 2007-06-25 | 532 | 535 | 530 | 535 | 12,000 | 2,675 |
| 2007-06-22 | 524 | 535 | 524 | 535 | 2,000 | 2,675 |
| 2007-06-21 | 528 | 528 | 524 | 526 | 10,000 | 2,630 |
| 2007-06-20 | 530 | 530 | 527 | 528 | 5,000 | 2,640 |
| 2007-06-19 | 530 | 537 | 525 | 526 | 15,000 | 2,630 |
| 2007-06-18 | 525 | 533 | 520 | 530 | 34,000 | 2,650 |
| 2007-06-15 | 500 | 520 | 500 | 510 | 46,000 | 2,550 |
| 2007-06-14 | 500 | 500 | 499 | 500 | 16,000 | 2,500 |
| 2007-06-11 | 500 | 500 | 500 | 500 | 3,000 | 2,500 |
| 2007-06-08 | 490 | 490 | 489 | 489 | 4,000 | 2,445 |
| 2007-06-07 | 493 | 493 | 492 | 492 | 7,000 | 2,460 |
| 2007-06-05 | 498 | 498 | 491 | 491 | 4,000 | 2,455 |
| 2007-06-04 | 505 | 505 | 498 | 498 | 2,000 | 2,490 |
| 2007-05-31 | 505 | 506 | 505 | 506 | 5,000 | 2,530 |
| 2007-05-29 | 503 | 505 | 503 | 505 | 2,000 | 2,525 |
| 2007-05-25 | 500 | 500 | 500 | 500 | 3,000 | 2,500 |
| 2007-05-23 | 497 | 497 | 497 | 497 | 1,000 | 2,485 |
| 2007-05-22 | 496 | 500 | 496 | 500 | 10,000 | 2,500 |
| 2007-05-21 | 496 | 496 | 496 | 496 | 10,000 | 2,480 |
| 2007-05-18 | 497 | 497 | 497 | 497 | 2,000 | 2,485 |
| 2007-05-17 | 498 | 498 | 497 | 497 | 31,000 | 2,485 |
| 2007-05-16 | 498 | 498 | 498 | 498 | 11,000 | 2,490 |
| 2007-05-14 | 498 | 498 | 491 | 498 | 7,000 | 2,490 |
| 2007-05-11 | 497 | 498 | 497 | 498 | 5,000 | 2,490 |
| 2007-05-10 | 510 | 510 | 498 | 498 | 6,000 | 2,490 |
| 2007-05-08 | 500 | 510 | 500 | 510 | 5,000 | 2,550 |
| 2007-05-07 | 500 | 500 | 500 | 500 | 4,000 | 2,500 |
| 2007-05-02 | 495 | 495 | 495 | 495 | 6,000 | 2,475 |
| 2007-05-01 | 492 | 493 | 492 | 493 | 3,000 | 2,465 |
| 2007-04-27 | 492 | 492 | 491 | 491 | 2,000 | 2,455 |
| 2007-04-26 | 490 | 495 | 486 | 488 | 20,000 | 2,440 |
| 2007-04-25 | 483 | 485 | 481 | 485 | 3,000 | 2,425 |
| 2007-04-24 | 485 | 485 | 483 | 483 | 2,000 | 2,415 |
| 2007-04-19 | 495 | 495 | 495 | 495 | 1,000 | 2,475 |
| 2007-04-17 | 494 | 495 | 485 | 495 | 12,000 | 2,475 |
| 2007-04-16 | 495 | 498 | 495 | 495 | 3,000 | 2,475 |
| 2007-04-13 | 495 | 495 | 495 | 495 | 1,000 | 2,475 |
| 2007-04-12 | 494 | 495 | 494 | 495 | 2,000 | 2,475 |
| 2007-04-11 | 495 | 495 | 495 | 495 | 1,000 | 2,475 |
| 2007-04-05 | 494 | 504 | 494 | 504 | 2,000 | 2,520 |
| 2007-04-04 | 503 | 504 | 502 | 504 | 3,000 | 2,520 |
| 2007-04-02 | 503 | 503 | 503 | 503 | 1,000 | 2,515 |
| 2007-03-29 | 505 | 505 | 505 | 505 | 3,000 | 2,525 |
| 2007-03-27 | 515 | 515 | 515 | 515 | 4,000 | 2,575 |
| 2007-03-26 | 516 | 516 | 516 | 516 | 2,000 | 2,580 |
| 2007-03-23 | 517 | 517 | 517 | 517 | 1,000 | 2,585 |
| 2007-03-22 | 505 | 520 | 505 | 520 | 2,000 | 2,600 |
| 2007-03-20 | 518 | 518 | 510 | 510 | 5,000 | 2,550 |
| 2007-03-19 | 510 | 510 | 510 | 510 | 1,000 | 2,550 |
| 2007-03-16 | 510 | 510 | 510 | 510 | 1,000 | 2,550 |
| 2007-03-15 | 510 | 520 | 510 | 520 | 2,000 | 2,600 |
| 2007-03-13 | 501 | 501 | 501 | 501 | 1,000 | 2,505 |
| 2007-03-12 | 504 | 504 | 504 | 504 | 1,000 | 2,520 |
| 2007-03-09 | 520 | 520 | 510 | 510 | 2,000 | 2,550 |
| 2007-03-08 | 515 | 518 | 515 | 518 | 2,000 | 2,590 |
| 2007-03-07 | 510 | 510 | 510 | 510 | 1,000 | 2,550 |
| 2007-03-06 | 500 | 505 | 490 | 505 | 19,000 | 2,525 |
| 2007-03-05 | 510 | 510 | 505 | 505 | 3,000 | 2,525 |
| 2007-03-02 | 510 | 510 | 510 | 510 | 1,000 | 2,550 |
| 2007-03-01 | 510 | 510 | 510 | 510 | 1,000 | 2,550 |
| 2007-02-28 | 521 | 521 | 510 | 510 | 8,000 | 2,550 |
| 2007-02-27 | 530 | 530 | 530 | 530 | 1,000 | 2,650 |
| 2007-02-26 | 528 | 528 | 528 | 528 | 2,000 | 2,640 |
| 2007-02-23 | 521 | 529 | 521 | 529 | 2,000 | 2,645 |
| 2007-02-22 | 520 | 529 | 520 | 529 | 6,000 | 2,645 |
| 2007-02-21 | 530 | 530 | 530 | 530 | 1,000 | 2,650 |
| 2007-02-20 | 520 | 520 | 510 | 510 | 5,000 | 2,550 |
| 2007-02-19 | 520 | 531 | 520 | 530 | 6,000 | 2,650 |
| 2007-02-16 | 526 | 535 | 526 | 535 | 3,000 | 2,675 |
| 2007-02-15 | 529 | 530 | 529 | 530 | 9,000 | 2,650 |
| 2007-02-13 | 524 | 535 | 524 | 535 | 2,000 | 2,675 |
| 2007-02-09 | 524 | 524 | 521 | 524 | 4,000 | 2,620 |
| 2007-02-07 | 522 | 522 | 521 | 521 | 2,000 | 2,605 |
| 2007-02-06 | 521 | 524 | 521 | 524 | 4,000 | 2,620 |
| 2007-02-05 | 523 | 523 | 521 | 521 | 2,000 | 2,605 |
| 2007-02-02 | 520 | 521 | 520 | 521 | 3,000 | 2,605 |
| 2007-02-01 | 510 | 510 | 510 | 510 | 1,000 | 2,550 |
| 2007-01-31 | 523 | 523 | 507 | 507 | 4,000 | 2,535 |
| 2007-01-29 | 515 | 525 | 515 | 525 | 9,000 | 2,625 |
| 2007-01-26 | 509 | 509 | 509 | 509 | 1,000 | 2,545 |
| 2007-01-25 | 511 | 512 | 511 | 511 | 5,000 | 2,555 |
| 2007-01-24 | 511 | 511 | 511 | 511 | 3,000 | 2,555 |
| 2007-01-23 | 511 | 511 | 511 | 511 | 3,000 | 2,555 |
| 2007-01-22 | 505 | 515 | 505 | 512 | 7,000 | 2,560 |
| 2007-01-19 | 501 | 501 | 501 | 501 | 2,000 | 2,505 |
| 2007-01-18 | 500 | 501 | 497 | 501 | 9,000 | 2,505 |
| 2007-01-17 | 503 | 503 | 500 | 500 | 4,000 | 2,500 |
| 2007-01-16 | 505 | 505 | 501 | 501 | 5,000 | 2,505 |
| 2007-01-15 | 500 | 505 | 500 | 505 | 8,000 | 2,525 |
| 2007-01-12 | 498 | 498 | 497 | 497 | 6,000 | 2,485 |
| 2007-01-11 | 498 | 498 | 498 | 498 | 1,000 | 2,490 |
| 2007-01-10 | 500 | 500 | 500 | 500 | 1,000 | 2,500 |
| 2007-01-09 | 499 | 500 | 499 | 500 | 4,000 | 2,500 |
| 2007-01-05 | 505 | 506 | 500 | 500 | 7,000 | 2,500 |
| 2007-01-04 | 500 | 500 | 500 | 500 | 2,000 | 2,500 |
分割・併合履歴 ： [2018-09-12]1株→0.2株