5990 (株)スーパーツール の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-29 | 196 | 196 | 196 | 196 | 1,000 | 980 |
| 2009-12-25 | 195 | 195 | 195 | 195 | 2,000 | 975 |
| 2009-12-24 | 191 | 195 | 186 | 195 | 58,000 | 975 |
| 2009-12-21 | 187 | 187 | 185 | 186 | 24,000 | 930 |
| 2009-12-18 | 186 | 188 | 186 | 188 | 13,000 | 940 |
| 2009-12-16 | 186 | 186 | 186 | 186 | 5,000 | 930 |
| 2009-12-14 | 195 | 195 | 195 | 195 | 1,000 | 975 |
| 2009-12-09 | 191 | 191 | 191 | 191 | 1,000 | 955 |
| 2009-12-08 | 186 | 186 | 186 | 186 | 1,000 | 930 |
| 2009-12-04 | 185 | 188 | 185 | 186 | 60,000 | 930 |
| 2009-12-03 | 185 | 185 | 185 | 185 | 10,000 | 925 |
| 2009-12-01 | 185 | 185 | 185 | 185 | 1,000 | 925 |
| 2009-11-30 | 185 | 185 | 185 | 185 | 2,000 | 925 |
| 2009-11-27 | 186 | 186 | 185 | 185 | 6,000 | 925 |
| 2009-11-24 | 188 | 188 | 185 | 185 | 3,000 | 925 |
| 2009-11-18 | 192 | 192 | 188 | 188 | 2,000 | 940 |
| 2009-11-17 | 198 | 198 | 195 | 195 | 8,000 | 975 |
| 2009-11-16 | 198 | 198 | 198 | 198 | 1,000 | 990 |
| 2009-11-13 | 196 | 196 | 196 | 196 | 1,000 | 980 |
| 2009-11-12 | 200 | 200 | 200 | 200 | 2,000 | 1,000 |
| 2009-11-11 | 200 | 200 | 200 | 200 | 1,000 | 1,000 |
| 2009-11-10 | 196 | 196 | 196 | 196 | 1,000 | 980 |
| 2009-11-05 | 197 | 197 | 196 | 197 | 5,000 | 985 |
| 2009-11-04 | 197 | 197 | 197 | 197 | 1,000 | 985 |
| 2009-11-02 | 197 | 197 | 197 | 197 | 11,000 | 985 |
| 2009-10-29 | 199 | 200 | 199 | 200 | 2,000 | 1,000 |
| 2009-10-28 | 201 | 201 | 199 | 200 | 4,000 | 1,000 |
| 2009-10-27 | 202 | 202 | 202 | 202 | 1,000 | 1,010 |
| 2009-10-26 | 200 | 205 | 200 | 204 | 12,000 | 1,020 |
| 2009-10-23 | 200 | 200 | 200 | 200 | 2,000 | 1,000 |
| 2009-10-22 | 200 | 201 | 200 | 200 | 14,000 | 1,000 |
| 2009-10-21 | 200 | 204 | 200 | 204 | 6,000 | 1,020 |
| 2009-10-20 | 202 | 202 | 201 | 201 | 2,000 | 1,005 |
| 2009-10-19 | 199 | 199 | 199 | 199 | 2,000 | 995 |
| 2009-10-16 | 212 | 212 | 200 | 200 | 14,000 | 1,000 |
| 2009-10-15 | 218 | 218 | 212 | 212 | 2,000 | 1,060 |
| 2009-10-08 | 218 | 218 | 218 | 218 | 1,000 | 1,090 |
| 2009-10-07 | 220 | 220 | 220 | 220 | 1,000 | 1,100 |
| 2009-09-29 | 230 | 230 | 230 | 230 | 1,000 | 1,150 |
| 2009-09-25 | 236 | 236 | 236 | 236 | 1,000 | 1,180 |
| 2009-09-16 | 237 | 237 | 237 | 237 | 1,000 | 1,185 |
| 2009-09-15 | 229 | 229 | 229 | 229 | 1,000 | 1,145 |
| 2009-09-14 | 230 | 230 | 229 | 229 | 3,000 | 1,145 |
| 2009-09-10 | 223 | 231 | 223 | 231 | 2,000 | 1,155 |
| 2009-09-09 | 232 | 232 | 232 | 232 | 1,000 | 1,160 |
| 2009-09-08 | 232 | 232 | 232 | 232 | 2,000 | 1,160 |
| 2009-09-07 | 234 | 234 | 234 | 234 | 1,000 | 1,170 |
| 2009-09-03 | 230 | 232 | 230 | 232 | 3,000 | 1,160 |
| 2009-09-02 | 231 | 232 | 231 | 232 | 5,000 | 1,160 |
| 2009-09-01 | 230 | 230 | 230 | 230 | 1,000 | 1,150 |
| 2009-08-31 | 230 | 232 | 230 | 230 | 4,000 | 1,150 |
| 2009-08-28 | 227 | 232 | 227 | 232 | 2,000 | 1,160 |
| 2009-08-27 | 225 | 225 | 225 | 225 | 1,000 | 1,125 |
| 2009-08-25 | 227 | 227 | 225 | 225 | 6,000 | 1,125 |
| 2009-08-24 | 225 | 225 | 224 | 225 | 3,000 | 1,125 |
| 2009-08-18 | 225 | 229 | 220 | 229 | 4,000 | 1,145 |
| 2009-08-17 | 225 | 225 | 225 | 225 | 1,000 | 1,125 |
| 2009-08-14 | 220 | 220 | 220 | 220 | 1,000 | 1,100 |
| 2009-08-13 | 219 | 220 | 219 | 220 | 3,000 | 1,100 |
| 2009-08-12 | 219 | 219 | 219 | 219 | 1,000 | 1,095 |
| 2009-08-10 | 221 | 221 | 221 | 221 | 1,000 | 1,105 |
| 2009-08-06 | 216 | 216 | 216 | 216 | 2,000 | 1,080 |
| 2009-08-05 | 212 | 212 | 212 | 212 | 6,000 | 1,060 |
| 2009-08-04 | 217 | 222 | 212 | 212 | 6,000 | 1,060 |
| 2009-08-03 | 213 | 213 | 213 | 213 | 1,000 | 1,065 |
| 2009-07-31 | 225 | 225 | 215 | 218 | 13,000 | 1,090 |
| 2009-07-30 | 224 | 224 | 224 | 224 | 1,000 | 1,120 |
| 2009-07-29 | 223 | 223 | 223 | 223 | 2,000 | 1,115 |
| 2009-07-28 | 227 | 227 | 227 | 227 | 1,000 | 1,135 |
| 2009-07-27 | 222 | 232 | 222 | 232 | 3,000 | 1,160 |
| 2009-07-24 | 220 | 220 | 217 | 217 | 6,000 | 1,085 |
| 2009-07-22 | 219 | 219 | 219 | 219 | 1,000 | 1,095 |
| 2009-07-21 | 217 | 217 | 217 | 217 | 1,000 | 1,085 |
| 2009-07-17 | 211 | 211 | 211 | 211 | 1,000 | 1,055 |
| 2009-07-16 | 220 | 220 | 215 | 215 | 4,000 | 1,075 |
| 2009-07-15 | 225 | 225 | 225 | 225 | 1,000 | 1,125 |
| 2009-07-13 | 226 | 226 | 225 | 225 | 3,000 | 1,125 |
| 2009-07-10 | 231 | 231 | 231 | 231 | 1,000 | 1,155 |
| 2009-07-09 | 230 | 231 | 230 | 231 | 4,000 | 1,155 |
| 2009-07-08 | 239 | 239 | 235 | 235 | 5,000 | 1,175 |
| 2009-07-07 | 242 | 242 | 242 | 242 | 3,000 | 1,210 |
| 2009-07-06 | 241 | 241 | 241 | 241 | 1,000 | 1,205 |
| 2009-07-03 | 242 | 243 | 241 | 241 | 9,000 | 1,205 |
| 2009-07-02 | 241 | 243 | 240 | 242 | 6,000 | 1,210 |
| 2009-07-01 | 240 | 240 | 240 | 240 | 1,000 | 1,200 |
| 2009-06-30 | 237 | 239 | 237 | 239 | 2,000 | 1,195 |
| 2009-06-29 | 235 | 236 | 235 | 235 | 9,000 | 1,175 |
| 2009-06-26 | 236 | 236 | 234 | 234 | 6,000 | 1,170 |
| 2009-06-25 | 234 | 234 | 234 | 234 | 2,000 | 1,170 |
| 2009-06-24 | 234 | 234 | 234 | 234 | 1,000 | 1,170 |
| 2009-06-23 | 239 | 239 | 231 | 231 | 2,000 | 1,155 |
| 2009-06-19 | 239 | 239 | 239 | 239 | 1,000 | 1,195 |
| 2009-06-18 | 225 | 225 | 225 | 225 | 2,000 | 1,125 |
| 2009-06-17 | 225 | 225 | 225 | 225 | 1,000 | 1,125 |
| 2009-06-16 | 240 | 240 | 220 | 221 | 6,000 | 1,105 |
| 2009-06-15 | 240 | 244 | 240 | 240 | 3,000 | 1,200 |
| 2009-06-12 | 228 | 235 | 228 | 235 | 2,000 | 1,175 |
| 2009-06-11 | 228 | 228 | 228 | 228 | 1,000 | 1,140 |
| 2009-06-09 | 221 | 221 | 220 | 220 | 3,000 | 1,100 |
| 2009-06-08 | 232 | 232 | 232 | 232 | 5,000 | 1,160 |
| 2009-06-04 | 226 | 228 | 226 | 227 | 7,000 | 1,135 |
| 2009-06-03 | 223 | 227 | 223 | 227 | 4,000 | 1,135 |
| 2009-06-02 | 218 | 226 | 216 | 226 | 13,000 | 1,130 |
| 2009-06-01 | 206 | 215 | 205 | 207 | 9,000 | 1,035 |
| 2009-05-29 | 200 | 203 | 200 | 203 | 3,000 | 1,015 |
| 2009-05-28 | 201 | 202 | 201 | 202 | 3,000 | 1,010 |
| 2009-05-27 | 201 | 201 | 201 | 201 | 1,000 | 1,005 |
| 2009-05-26 | 201 | 203 | 200 | 200 | 6,000 | 1,000 |
| 2009-05-25 | 200 | 201 | 200 | 201 | 5,000 | 1,005 |
| 2009-05-21 | 200 | 200 | 200 | 200 | 2,000 | 1,000 |
| 2009-05-19 | 197 | 197 | 197 | 197 | 1,000 | 985 |
| 2009-05-18 | 197 | 197 | 197 | 197 | 1,000 | 985 |
| 2009-05-15 | 198 | 201 | 198 | 201 | 6,000 | 1,005 |
| 2009-05-14 | 196 | 196 | 196 | 196 | 1,000 | 980 |
| 2009-05-13 | 195 | 195 | 193 | 193 | 6,000 | 965 |
| 2009-05-12 | 195 | 195 | 195 | 195 | 1,000 | 975 |
| 2009-05-11 | 196 | 197 | 196 | 197 | 2,000 | 985 |
| 2009-05-08 | 194 | 194 | 194 | 194 | 1,000 | 970 |
| 2009-05-07 | 201 | 201 | 193 | 193 | 9,000 | 965 |
| 2009-05-01 | 190 | 190 | 190 | 190 | 1,000 | 950 |
| 2009-04-30 | 192 | 192 | 190 | 190 | 6,000 | 950 |
| 2009-04-27 | 198 | 205 | 198 | 205 | 7,000 | 1,025 |
| 2009-04-24 | 192 | 200 | 192 | 196 | 12,000 | 980 |
| 2009-04-22 | 180 | 180 | 180 | 180 | 1,000 | 900 |
| 2009-04-21 | 179 | 179 | 179 | 179 | 3,000 | 895 |
| 2009-04-20 | 187 | 187 | 185 | 185 | 4,000 | 925 |
| 2009-04-17 | 185 | 186 | 185 | 186 | 3,000 | 930 |
| 2009-04-16 | 181 | 181 | 181 | 181 | 1,000 | 905 |
| 2009-04-15 | 181 | 181 | 178 | 178 | 3,000 | 890 |
| 2009-04-14 | 184 | 188 | 181 | 181 | 5,000 | 905 |
| 2009-04-13 | 179 | 183 | 179 | 179 | 11,000 | 895 |
| 2009-04-10 | 182 | 182 | 176 | 176 | 3,000 | 880 |
| 2009-04-09 | 181 | 181 | 181 | 181 | 1,000 | 905 |
| 2009-04-07 | 180 | 180 | 180 | 180 | 2,000 | 900 |
| 2009-04-06 | 180 | 180 | 180 | 180 | 4,000 | 900 |
| 2009-04-03 | 180 | 180 | 180 | 180 | 2,000 | 900 |
| 2009-04-02 | 180 | 180 | 180 | 180 | 15,000 | 900 |
| 2009-04-01 | 184 | 184 | 184 | 184 | 1,000 | 920 |
| 2009-03-31 | 184 | 184 | 184 | 184 | 2,000 | 920 |
| 2009-03-30 | 188 | 188 | 178 | 178 | 5,000 | 890 |
| 2009-03-27 | 188 | 188 | 188 | 188 | 3,000 | 940 |
| 2009-03-26 | 181 | 181 | 180 | 180 | 4,000 | 900 |
| 2009-03-25 | 188 | 188 | 180 | 180 | 9,000 | 900 |
| 2009-03-24 | 189 | 189 | 179 | 188 | 6,000 | 940 |
| 2009-03-23 | 190 | 190 | 190 | 190 | 3,000 | 950 |
| 2009-03-19 | 190 | 195 | 190 | 195 | 3,000 | 975 |
| 2009-03-12 | 206 | 206 | 206 | 206 | 1,000 | 1,030 |
| 2009-03-11 | 196 | 196 | 196 | 196 | 1,000 | 980 |
| 2009-03-10 | 191 | 196 | 191 | 196 | 3,000 | 980 |
| 2009-03-09 | 195 | 195 | 195 | 195 | 8,000 | 975 |
| 2009-03-06 | 220 | 220 | 220 | 220 | 1,000 | 1,100 |
| 2009-03-05 | 220 | 220 | 220 | 220 | 1,000 | 1,100 |
| 2009-03-04 | 249 | 249 | 211 | 211 | 9,000 | 1,055 |
| 2009-02-27 | 251 | 251 | 251 | 251 | 1,000 | 1,255 |
| 2009-02-25 | 247 | 247 | 246 | 246 | 2,000 | 1,230 |
| 2009-02-24 | 236 | 236 | 236 | 236 | 1,000 | 1,180 |
| 2009-02-23 | 240 | 240 | 240 | 240 | 1,000 | 1,200 |
| 2009-02-17 | 266 | 266 | 266 | 266 | 1,000 | 1,330 |
| 2009-02-16 | 271 | 271 | 271 | 271 | 1,000 | 1,355 |
| 2009-02-13 | 271 | 271 | 271 | 271 | 2,000 | 1,355 |
| 2009-02-12 | 271 | 271 | 271 | 271 | 2,000 | 1,355 |
| 2009-02-10 | 271 | 271 | 271 | 271 | 1,000 | 1,355 |
| 2009-02-09 | 271 | 271 | 271 | 271 | 1,000 | 1,355 |
| 2009-02-06 | 271 | 271 | 271 | 271 | 1,000 | 1,355 |
| 2009-02-05 | 271 | 271 | 271 | 271 | 1,000 | 1,355 |
| 2009-02-04 | 266 | 266 | 266 | 266 | 2,000 | 1,330 |
| 2009-02-03 | 266 | 266 | 266 | 266 | 1,000 | 1,330 |
| 2009-02-02 | 266 | 266 | 266 | 266 | 1,000 | 1,330 |
| 2009-01-30 | 272 | 272 | 266 | 266 | 2,000 | 1,330 |
| 2009-01-29 | 272 | 272 | 272 | 272 | 4,000 | 1,360 |
| 2009-01-28 | 270 | 270 | 270 | 270 | 5,000 | 1,350 |
| 2009-01-22 | 270 | 270 | 270 | 270 | 4,000 | 1,350 |
| 2009-01-21 | 270 | 270 | 270 | 270 | 2,000 | 1,350 |
| 2009-01-19 | 266 | 266 | 266 | 266 | 2,000 | 1,330 |
| 2009-01-13 | 265 | 265 | 265 | 265 | 2,000 | 1,325 |
| 2009-01-09 | 271 | 280 | 271 | 280 | 3,000 | 1,400 |
| 2009-01-06 | 270 | 270 | 270 | 270 | 6,000 | 1,350 |
| 2009-01-05 | 280 | 280 | 280 | 280 | 1,000 | 1,400 |
分割・併合履歴 ： [2018-09-12]1株→0.2株