5990 (株)スーパーツール の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 280 | 280 | 280 | 280 | 1,000 | 1,400 |
| 2008-12-29 | 277 | 280 | 277 | 280 | 2,000 | 1,400 |
| 2008-12-26 | 277 | 277 | 277 | 277 | 1,000 | 1,385 |
| 2008-12-25 | 277 | 277 | 277 | 277 | 1,000 | 1,385 |
| 2008-12-24 | 276 | 276 | 276 | 276 | 2,000 | 1,380 |
| 2008-12-22 | 276 | 276 | 276 | 276 | 1,000 | 1,380 |
| 2008-12-19 | 290 | 290 | 270 | 275 | 10,000 | 1,375 |
| 2008-12-18 | 291 | 291 | 291 | 291 | 1,000 | 1,455 |
| 2008-12-17 | 291 | 291 | 291 | 291 | 1,000 | 1,455 |
| 2008-12-16 | 292 | 292 | 291 | 291 | 2,000 | 1,455 |
| 2008-12-15 | 290 | 291 | 290 | 291 | 4,000 | 1,455 |
| 2008-12-10 | 290 | 290 | 290 | 290 | 1,000 | 1,450 |
| 2008-12-08 | 300 | 300 | 300 | 300 | 6,000 | 1,500 |
| 2008-12-04 | 298 | 298 | 295 | 295 | 3,000 | 1,475 |
| 2008-12-03 | 299 | 299 | 299 | 299 | 1,000 | 1,495 |
| 2008-12-02 | 299 | 299 | 299 | 299 | 2,000 | 1,495 |
| 2008-11-28 | 280 | 280 | 280 | 280 | 2,000 | 1,400 |
| 2008-11-27 | 281 | 281 | 281 | 281 | 1,000 | 1,405 |
| 2008-11-26 | 281 | 281 | 281 | 281 | 1,000 | 1,405 |
| 2008-11-25 | 281 | 281 | 281 | 281 | 9,000 | 1,405 |
| 2008-11-21 | 283 | 283 | 280 | 280 | 2,000 | 1,400 |
| 2008-11-20 | 288 | 288 | 285 | 285 | 2,000 | 1,425 |
| 2008-11-19 | 290 | 290 | 289 | 289 | 8,000 | 1,445 |
| 2008-11-18 | 277 | 277 | 277 | 277 | 1,000 | 1,385 |
| 2008-11-17 | 272 | 277 | 272 | 277 | 3,000 | 1,385 |
| 2008-11-13 | 272 | 272 | 272 | 272 | 1,000 | 1,360 |
| 2008-11-10 | 272 | 272 | 272 | 272 | 1,000 | 1,360 |
| 2008-11-07 | 270 | 270 | 266 | 266 | 4,000 | 1,330 |
| 2008-11-06 | 280 | 280 | 270 | 270 | 7,000 | 1,350 |
| 2008-11-05 | 270 | 280 | 270 | 280 | 5,000 | 1,400 |
| 2008-11-04 | 270 | 270 | 270 | 270 | 1,000 | 1,350 |
| 2008-10-31 | 260 | 260 | 260 | 260 | 2,000 | 1,300 |
| 2008-10-30 | 275 | 275 | 260 | 260 | 5,000 | 1,300 |
| 2008-10-29 | 275 | 275 | 275 | 275 | 3,000 | 1,375 |
| 2008-10-28 | 256 | 260 | 256 | 260 | 2,000 | 1,300 |
| 2008-10-27 | 270 | 270 | 255 | 255 | 7,000 | 1,275 |
| 2008-10-24 | 285 | 285 | 285 | 285 | 3,000 | 1,425 |
| 2008-10-23 | 285 | 285 | 285 | 285 | 1,000 | 1,425 |
| 2008-10-22 | 299 | 299 | 275 | 285 | 5,000 | 1,425 |
| 2008-10-21 | 285 | 299 | 285 | 292 | 9,000 | 1,460 |
| 2008-10-20 | 235 | 235 | 235 | 235 | 1,000 | 1,175 |
| 2008-10-17 | 230 | 230 | 230 | 230 | 1,000 | 1,150 |
| 2008-10-15 | 230 | 230 | 230 | 230 | 4,000 | 1,150 |
| 2008-10-14 | 260 | 260 | 230 | 240 | 9,000 | 1,200 |
| 2008-10-10 | 220 | 220 | 208 | 220 | 5,000 | 1,100 |
| 2008-10-09 | 215 | 235 | 215 | 235 | 49,000 | 1,175 |
| 2008-10-08 | 290 | 290 | 290 | 290 | 10,000 | 1,450 |
| 2008-10-07 | 240 | 281 | 240 | 275 | 15,000 | 1,375 |
| 2008-10-06 | 310 | 315 | 310 | 315 | 4,000 | 1,575 |
| 2008-10-02 | 340 | 350 | 340 | 350 | 2,000 | 1,750 |
| 2008-09-26 | 340 | 340 | 340 | 340 | 1,000 | 1,700 |
| 2008-09-25 | 343 | 343 | 343 | 343 | 2,000 | 1,715 |
| 2008-09-24 | 326 | 326 | 326 | 326 | 9,000 | 1,630 |
| 2008-09-19 | 326 | 326 | 320 | 320 | 5,000 | 1,600 |
| 2008-09-18 | 325 | 325 | 325 | 325 | 1,000 | 1,625 |
| 2008-09-16 | 331 | 331 | 330 | 330 | 2,000 | 1,650 |
| 2008-09-12 | 348 | 348 | 348 | 348 | 1,000 | 1,740 |
| 2008-09-09 | 357 | 357 | 356 | 356 | 4,000 | 1,780 |
| 2008-09-05 | 349 | 349 | 340 | 340 | 6,000 | 1,700 |
| 2008-09-04 | 350 | 350 | 350 | 350 | 1,000 | 1,750 |
| 2008-09-03 | 350 | 350 | 350 | 350 | 2,000 | 1,750 |
| 2008-09-02 | 358 | 358 | 355 | 355 | 5,000 | 1,775 |
| 2008-09-01 | 358 | 358 | 358 | 358 | 1,000 | 1,790 |
| 2008-08-29 | 358 | 358 | 358 | 358 | 2,000 | 1,790 |
| 2008-08-28 | 358 | 358 | 356 | 357 | 4,000 | 1,785 |
| 2008-08-27 | 358 | 358 | 358 | 358 | 4,000 | 1,790 |
| 2008-08-26 | 358 | 358 | 357 | 357 | 2,000 | 1,785 |
| 2008-08-25 | 358 | 358 | 358 | 358 | 1,000 | 1,790 |
| 2008-08-22 | 358 | 358 | 358 | 358 | 2,000 | 1,790 |
| 2008-08-21 | 357 | 357 | 357 | 357 | 2,000 | 1,785 |
| 2008-08-19 | 356 | 356 | 356 | 356 | 3,000 | 1,780 |
| 2008-08-18 | 356 | 356 | 356 | 356 | 1,000 | 1,780 |
| 2008-08-15 | 356 | 360 | 355 | 356 | 5,000 | 1,780 |
| 2008-08-14 | 356 | 356 | 356 | 356 | 1,000 | 1,780 |
| 2008-08-13 | 360 | 360 | 355 | 355 | 3,000 | 1,775 |
| 2008-08-12 | 368 | 368 | 360 | 360 | 4,000 | 1,800 |
| 2008-08-11 | 368 | 368 | 368 | 368 | 1,000 | 1,840 |
| 2008-08-08 | 368 | 368 | 368 | 368 | 1,000 | 1,840 |
| 2008-08-07 | 368 | 368 | 368 | 368 | 1,000 | 1,840 |
| 2008-08-06 | 368 | 368 | 368 | 368 | 3,000 | 1,840 |
| 2008-08-05 | 368 | 368 | 368 | 368 | 1,000 | 1,840 |
| 2008-08-04 | 369 | 369 | 369 | 369 | 1,000 | 1,845 |
| 2008-08-01 | 370 | 370 | 370 | 370 | 1,000 | 1,850 |
| 2008-07-31 | 370 | 370 | 370 | 370 | 2,000 | 1,850 |
| 2008-07-30 | 370 | 370 | 370 | 370 | 1,000 | 1,850 |
| 2008-07-29 | 370 | 370 | 370 | 370 | 1,000 | 1,850 |
| 2008-07-28 | 370 | 370 | 370 | 370 | 4,000 | 1,850 |
| 2008-07-25 | 375 | 375 | 370 | 370 | 3,000 | 1,850 |
| 2008-07-24 | 375 | 375 | 375 | 375 | 1,000 | 1,875 |
| 2008-07-23 | 375 | 375 | 375 | 375 | 1,000 | 1,875 |
| 2008-07-18 | 360 | 360 | 350 | 350 | 6,000 | 1,750 |
| 2008-07-17 | 370 | 370 | 360 | 360 | 2,000 | 1,800 |
| 2008-07-16 | 370 | 370 | 370 | 370 | 1,000 | 1,850 |
| 2008-07-15 | 370 | 370 | 370 | 370 | 1,000 | 1,850 |
| 2008-07-14 | 371 | 371 | 371 | 371 | 4,000 | 1,855 |
| 2008-07-10 | 375 | 375 | 370 | 370 | 4,000 | 1,850 |
| 2008-07-07 | 385 | 385 | 365 | 370 | 6,000 | 1,850 |
| 2008-07-02 | 385 | 385 | 385 | 385 | 1,000 | 1,925 |
| 2008-06-26 | 385 | 385 | 385 | 385 | 1,000 | 1,925 |
| 2008-06-25 | 395 | 395 | 395 | 395 | 1,000 | 1,975 |
| 2008-06-24 | 385 | 395 | 385 | 395 | 5,000 | 1,975 |
| 2008-06-23 | 390 | 390 | 390 | 390 | 3,000 | 1,950 |
| 2008-06-20 | 385 | 395 | 385 | 395 | 5,000 | 1,975 |
| 2008-06-19 | 390 | 390 | 380 | 380 | 8,000 | 1,900 |
| 2008-06-18 | 390 | 390 | 390 | 390 | 6,000 | 1,950 |
| 2008-06-17 | 385 | 390 | 385 | 390 | 3,000 | 1,950 |
| 2008-06-16 | 381 | 381 | 381 | 381 | 1,000 | 1,905 |
| 2008-06-12 | 400 | 400 | 380 | 380 | 10,000 | 1,900 |
| 2008-06-11 | 386 | 400 | 386 | 400 | 13,000 | 2,000 |
| 2008-06-06 | 385 | 385 | 381 | 381 | 2,000 | 1,905 |
| 2008-06-05 | 385 | 385 | 385 | 385 | 3,000 | 1,925 |
| 2008-06-04 | 385 | 385 | 385 | 385 | 1,000 | 1,925 |
| 2008-06-02 | 385 | 385 | 385 | 385 | 1,000 | 1,925 |
| 2008-05-30 | 390 | 390 | 390 | 390 | 2,000 | 1,950 |
| 2008-05-28 | 390 | 392 | 390 | 392 | 2,000 | 1,960 |
| 2008-05-27 | 389 | 389 | 389 | 389 | 3,000 | 1,945 |
| 2008-05-26 | 390 | 390 | 389 | 389 | 3,000 | 1,945 |
| 2008-05-23 | 389 | 389 | 389 | 389 | 2,000 | 1,945 |
| 2008-05-22 | 385 | 389 | 385 | 389 | 4,000 | 1,945 |
| 2008-05-21 | 385 | 385 | 385 | 385 | 1,000 | 1,925 |
| 2008-05-20 | 390 | 390 | 380 | 385 | 9,000 | 1,925 |
| 2008-05-19 | 390 | 390 | 390 | 390 | 1,000 | 1,950 |
| 2008-05-16 | 388 | 390 | 388 | 390 | 3,000 | 1,950 |
| 2008-05-15 | 388 | 388 | 388 | 388 | 1,000 | 1,940 |
| 2008-05-14 | 388 | 388 | 388 | 388 | 1,000 | 1,940 |
| 2008-05-13 | 390 | 390 | 390 | 390 | 1,000 | 1,950 |
| 2008-05-12 | 378 | 393 | 378 | 393 | 3,000 | 1,965 |
| 2008-05-09 | 378 | 378 | 378 | 378 | 1,000 | 1,890 |
| 2008-05-08 | 377 | 378 | 377 | 378 | 3,000 | 1,890 |
| 2008-05-07 | 380 | 380 | 376 | 377 | 8,000 | 1,885 |
| 2008-05-02 | 384 | 385 | 383 | 383 | 6,000 | 1,915 |
| 2008-05-01 | 380 | 380 | 380 | 380 | 8,000 | 1,900 |
| 2008-04-30 | 371 | 375 | 371 | 375 | 2,000 | 1,875 |
| 2008-04-28 | 371 | 380 | 371 | 371 | 9,000 | 1,855 |
| 2008-04-25 | 359 | 370 | 359 | 364 | 24,000 | 1,820 |
| 2008-04-24 | 351 | 360 | 350 | 359 | 25,000 | 1,795 |
| 2008-04-23 | 330 | 330 | 327 | 327 | 2,000 | 1,635 |
| 2008-04-18 | 325 | 330 | 325 | 330 | 2,000 | 1,650 |
| 2008-04-17 | 330 | 330 | 320 | 320 | 5,000 | 1,600 |
| 2008-04-16 | 335 | 335 | 330 | 330 | 4,000 | 1,650 |
| 2008-04-15 | 335 | 335 | 335 | 335 | 3,000 | 1,675 |
| 2008-04-14 | 335 | 335 | 335 | 335 | 2,000 | 1,675 |
| 2008-04-11 | 333 | 335 | 333 | 335 | 6,000 | 1,675 |
| 2008-04-10 | 333 | 333 | 333 | 333 | 1,000 | 1,665 |
| 2008-04-09 | 335 | 336 | 335 | 336 | 2,000 | 1,680 |
| 2008-04-08 | 338 | 338 | 335 | 335 | 3,000 | 1,675 |
| 2008-04-07 | 339 | 339 | 338 | 338 | 2,000 | 1,690 |
| 2008-04-04 | 339 | 339 | 338 | 338 | 2,000 | 1,690 |
| 2008-04-03 | 338 | 338 | 338 | 338 | 1,000 | 1,690 |
| 2008-04-02 | 338 | 338 | 338 | 338 | 2,000 | 1,690 |
| 2008-03-31 | 338 | 338 | 338 | 338 | 1,000 | 1,690 |
| 2008-03-27 | 338 | 338 | 338 | 338 | 1,000 | 1,690 |
| 2008-03-26 | 338 | 338 | 338 | 338 | 1,000 | 1,690 |
| 2008-03-25 | 343 | 349 | 343 | 343 | 5,000 | 1,715 |
| 2008-03-24 | 340 | 343 | 340 | 343 | 2,000 | 1,715 |
| 2008-03-21 | 340 | 340 | 340 | 340 | 4,000 | 1,700 |
| 2008-03-19 | 339 | 340 | 339 | 340 | 2,000 | 1,700 |
| 2008-03-18 | 345 | 345 | 340 | 340 | 4,000 | 1,700 |
| 2008-03-17 | 345 | 345 | 345 | 345 | 1,000 | 1,725 |
| 2008-03-14 | 347 | 348 | 345 | 348 | 5,000 | 1,740 |
| 2008-03-13 | 360 | 360 | 360 | 360 | 1,000 | 1,800 |
| 2008-03-11 | 355 | 380 | 355 | 380 | 4,000 | 1,900 |
| 2008-03-07 | 386 | 386 | 386 | 386 | 2,000 | 1,930 |
| 2008-03-06 | 386 | 386 | 386 | 386 | 1,000 | 1,930 |
| 2008-03-04 | 388 | 388 | 388 | 388 | 1,000 | 1,940 |
| 2008-03-03 | 388 | 388 | 388 | 388 | 3,000 | 1,940 |
| 2008-02-28 | 391 | 392 | 391 | 392 | 4,000 | 1,960 |
| 2008-02-27 | 391 | 391 | 390 | 390 | 4,000 | 1,950 |
| 2008-02-26 | 388 | 388 | 388 | 388 | 1,000 | 1,940 |
| 2008-02-25 | 389 | 389 | 389 | 389 | 1,000 | 1,945 |
| 2008-02-19 | 388 | 389 | 388 | 389 | 2,000 | 1,945 |
| 2008-02-18 | 380 | 389 | 380 | 389 | 8,000 | 1,945 |
| 2008-02-15 | 385 | 385 | 380 | 380 | 2,000 | 1,900 |
| 2008-02-14 | 390 | 390 | 390 | 390 | 4,000 | 1,950 |
| 2008-02-12 | 390 | 390 | 390 | 390 | 2,000 | 1,950 |
| 2008-02-08 | 395 | 395 | 395 | 395 | 1,000 | 1,975 |
| 2008-02-07 | 392 | 392 | 392 | 392 | 3,000 | 1,960 |
| 2008-02-06 | 392 | 392 | 392 | 392 | 4,000 | 1,960 |
| 2008-02-05 | 397 | 397 | 395 | 395 | 5,000 | 1,975 |
| 2008-02-04 | 394 | 399 | 394 | 395 | 12,000 | 1,975 |
| 2008-02-01 | 395 | 395 | 393 | 393 | 11,000 | 1,965 |
| 2008-01-31 | 395 | 395 | 393 | 393 | 3,000 | 1,965 |
| 2008-01-30 | 393 | 398 | 393 | 398 | 3,000 | 1,990 |
| 2008-01-29 | 393 | 393 | 392 | 392 | 2,000 | 1,960 |
| 2008-01-28 | 393 | 393 | 393 | 393 | 1,000 | 1,965 |
| 2008-01-25 | 407 | 407 | 392 | 392 | 3,000 | 1,960 |
| 2008-01-23 | 385 | 385 | 385 | 385 | 1,000 | 1,925 |
| 2008-01-22 | 393 | 393 | 385 | 385 | 4,000 | 1,925 |
| 2008-01-21 | 395 | 395 | 395 | 395 | 10,000 | 1,975 |
| 2008-01-18 | 394 | 414 | 394 | 414 | 2,000 | 2,070 |
| 2008-01-17 | 370 | 400 | 370 | 400 | 28,000 | 2,000 |
| 2008-01-16 | 406 | 406 | 400 | 400 | 7,000 | 2,000 |
| 2008-01-15 | 420 | 420 | 415 | 415 | 5,000 | 2,075 |
| 2008-01-10 | 440 | 440 | 440 | 440 | 3,000 | 2,200 |
| 2008-01-09 | 440 | 440 | 440 | 440 | 2,000 | 2,200 |
| 2008-01-08 | 452 | 452 | 442 | 442 | 3,000 | 2,210 |
| 2008-01-07 | 451 | 452 | 451 | 452 | 2,000 | 2,260 |
| 2008-01-04 | 452 | 452 | 450 | 450 | 3,000 | 2,250 |
分割・併合履歴 ： [2018-09-12]1株→0.2株