5990 (株)スーパーツール の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 243 | 243 | 240 | 240 | 4,000 | 1,200 |
| 2010-12-29 | 243 | 243 | 243 | 243 | 3,000 | 1,215 |
| 2010-12-28 | 243 | 245 | 243 | 243 | 3,000 | 1,215 |
| 2010-12-27 | 238 | 250 | 238 | 243 | 10,000 | 1,215 |
| 2010-12-24 | 238 | 238 | 238 | 238 | 4,000 | 1,190 |
| 2010-12-22 | 236 | 242 | 236 | 238 | 13,000 | 1,190 |
| 2010-12-21 | 238 | 238 | 231 | 235 | 21,000 | 1,175 |
| 2010-12-20 | 244 | 246 | 242 | 242 | 11,000 | 1,210 |
| 2010-12-17 | 245 | 246 | 245 | 246 | 3,000 | 1,230 |
| 2010-12-16 | 243 | 243 | 243 | 243 | 2,000 | 1,215 |
| 2010-12-15 | 247 | 247 | 241 | 243 | 18,000 | 1,215 |
| 2010-12-14 | 242 | 243 | 241 | 241 | 17,000 | 1,205 |
| 2010-12-13 | 240 | 249 | 240 | 247 | 12,000 | 1,235 |
| 2010-12-10 | 237 | 239 | 237 | 239 | 9,000 | 1,195 |
| 2010-12-08 | 238 | 238 | 226 | 226 | 4,000 | 1,130 |
| 2010-12-07 | 238 | 238 | 238 | 238 | 1,000 | 1,190 |
| 2010-12-06 | 237 | 238 | 237 | 238 | 2,000 | 1,190 |
| 2010-12-03 | 235 | 235 | 235 | 235 | 6,000 | 1,175 |
| 2010-11-30 | 230 | 230 | 227 | 228 | 4,000 | 1,140 |
| 2010-11-26 | 231 | 231 | 228 | 228 | 3,000 | 1,140 |
| 2010-11-25 | 234 | 234 | 233 | 233 | 2,000 | 1,165 |
| 2010-11-24 | 233 | 233 | 233 | 233 | 1,000 | 1,165 |
| 2010-11-22 | 226 | 226 | 226 | 226 | 3,000 | 1,130 |
| 2010-11-19 | 226 | 226 | 226 | 226 | 14,000 | 1,130 |
| 2010-11-17 | 219 | 234 | 218 | 226 | 7,000 | 1,130 |
| 2010-11-16 | 220 | 220 | 219 | 219 | 2,000 | 1,095 |
| 2010-11-10 | 219 | 219 | 219 | 219 | 1,000 | 1,095 |
| 2010-11-08 | 229 | 229 | 229 | 229 | 5,000 | 1,145 |
| 2010-11-05 | 230 | 230 | 230 | 230 | 10,000 | 1,150 |
| 2010-11-04 | 224 | 224 | 224 | 224 | 1,000 | 1,120 |
| 2010-11-02 | 223 | 223 | 223 | 223 | 3,000 | 1,115 |
| 2010-10-29 | 215 | 217 | 215 | 217 | 5,000 | 1,085 |
| 2010-10-26 | 215 | 215 | 215 | 215 | 1,000 | 1,075 |
| 2010-10-25 | 225 | 225 | 225 | 225 | 1,000 | 1,125 |
| 2010-10-21 | 220 | 220 | 220 | 220 | 1,000 | 1,100 |
| 2010-10-20 | 221 | 221 | 220 | 220 | 3,000 | 1,100 |
| 2010-10-19 | 224 | 228 | 224 | 224 | 4,000 | 1,120 |
| 2010-10-18 | 220 | 220 | 220 | 220 | 1,000 | 1,100 |
| 2010-10-15 | 221 | 221 | 221 | 221 | 2,000 | 1,105 |
| 2010-10-13 | 221 | 221 | 221 | 221 | 2,000 | 1,105 |
| 2010-10-08 | 220 | 220 | 220 | 220 | 1,000 | 1,100 |
| 2010-10-07 | 216 | 217 | 216 | 216 | 6,000 | 1,080 |
| 2010-10-04 | 217 | 217 | 217 | 217 | 2,000 | 1,085 |
| 2010-10-01 | 215 | 217 | 215 | 217 | 3,000 | 1,085 |
| 2010-09-27 | 220 | 220 | 220 | 220 | 2,000 | 1,100 |
| 2010-09-24 | 224 | 224 | 224 | 224 | 1,000 | 1,120 |
| 2010-09-22 | 224 | 224 | 224 | 224 | 1,000 | 1,120 |
| 2010-09-16 | 219 | 219 | 219 | 219 | 2,000 | 1,095 |
| 2010-09-15 | 218 | 220 | 218 | 220 | 7,000 | 1,100 |
| 2010-09-13 | 217 | 217 | 217 | 217 | 2,000 | 1,085 |
| 2010-09-09 | 224 | 224 | 220 | 220 | 2,000 | 1,100 |
| 2010-09-02 | 217 | 217 | 215 | 215 | 3,000 | 1,075 |
| 2010-08-30 | 217 | 217 | 216 | 216 | 2,000 | 1,080 |
| 2010-08-27 | 215 | 215 | 215 | 215 | 1,000 | 1,075 |
| 2010-08-26 | 217 | 217 | 212 | 212 | 2,000 | 1,060 |
| 2010-08-25 | 213 | 213 | 212 | 212 | 2,000 | 1,060 |
| 2010-08-19 | 218 | 218 | 218 | 218 | 1,000 | 1,090 |
| 2010-08-18 | 217 | 217 | 212 | 212 | 4,000 | 1,060 |
| 2010-08-16 | 218 | 218 | 217 | 217 | 5,000 | 1,085 |
| 2010-08-13 | 219 | 219 | 219 | 219 | 1,000 | 1,095 |
| 2010-08-12 | 222 | 222 | 220 | 220 | 3,000 | 1,100 |
| 2010-08-11 | 223 | 223 | 222 | 222 | 3,000 | 1,110 |
| 2010-08-10 | 224 | 224 | 224 | 224 | 5,000 | 1,120 |
| 2010-08-06 | 230 | 230 | 230 | 230 | 1,000 | 1,150 |
| 2010-08-05 | 224 | 226 | 224 | 226 | 2,000 | 1,130 |
| 2010-08-04 | 225 | 225 | 225 | 225 | 5,000 | 1,125 |
| 2010-08-03 | 230 | 230 | 230 | 230 | 2,000 | 1,150 |
| 2010-08-02 | 230 | 230 | 230 | 230 | 1,000 | 1,150 |
| 2010-07-30 | 235 | 235 | 221 | 224 | 24,000 | 1,120 |
| 2010-07-29 | 235 | 235 | 235 | 235 | 1,000 | 1,175 |
| 2010-07-28 | 230 | 231 | 230 | 230 | 6,000 | 1,150 |
| 2010-07-27 | 230 | 230 | 230 | 230 | 10,000 | 1,150 |
| 2010-07-23 | 230 | 230 | 229 | 230 | 5,000 | 1,150 |
| 2010-07-22 | 226 | 226 | 223 | 223 | 4,000 | 1,115 |
| 2010-07-20 | 226 | 226 | 226 | 226 | 1,000 | 1,130 |
| 2010-07-16 | 225 | 225 | 225 | 225 | 2,000 | 1,125 |
| 2010-07-15 | 228 | 230 | 225 | 230 | 6,000 | 1,150 |
| 2010-07-14 | 230 | 230 | 230 | 230 | 2,000 | 1,150 |
| 2010-07-09 | 230 | 230 | 230 | 230 | 2,000 | 1,150 |
| 2010-07-02 | 234 | 234 | 231 | 231 | 3,000 | 1,155 |
| 2010-07-01 | 230 | 230 | 230 | 230 | 1,000 | 1,150 |
| 2010-06-30 | 235 | 235 | 234 | 234 | 3,000 | 1,170 |
| 2010-06-28 | 241 | 241 | 240 | 240 | 4,000 | 1,200 |
| 2010-06-25 | 234 | 234 | 234 | 234 | 1,000 | 1,170 |
| 2010-06-24 | 234 | 234 | 232 | 234 | 3,000 | 1,170 |
| 2010-06-22 | 234 | 237 | 234 | 237 | 3,000 | 1,185 |
| 2010-06-21 | 225 | 234 | 225 | 234 | 3,000 | 1,170 |
| 2010-06-18 | 230 | 230 | 230 | 230 | 2,000 | 1,150 |
| 2010-06-17 | 230 | 230 | 230 | 230 | 5,000 | 1,150 |
| 2010-06-16 | 230 | 230 | 230 | 230 | 10,000 | 1,150 |
| 2010-06-15 | 223 | 229 | 223 | 224 | 7,000 | 1,120 |
| 2010-06-14 | 230 | 230 | 227 | 227 | 10,000 | 1,135 |
| 2010-06-11 | 219 | 220 | 219 | 219 | 4,000 | 1,095 |
| 2010-06-08 | 203 | 219 | 203 | 219 | 3,000 | 1,095 |
| 2010-06-07 | 220 | 220 | 208 | 208 | 5,000 | 1,040 |
| 2010-06-04 | 226 | 226 | 226 | 226 | 2,000 | 1,130 |
| 2010-06-03 | 214 | 229 | 214 | 229 | 2,000 | 1,145 |
| 2010-05-28 | 214 | 215 | 214 | 215 | 2,000 | 1,075 |
| 2010-05-27 | 213 | 213 | 213 | 213 | 3,000 | 1,065 |
| 2010-05-26 | 213 | 213 | 213 | 213 | 1,000 | 1,065 |
| 2010-05-25 | 216 | 216 | 214 | 214 | 2,000 | 1,070 |
| 2010-05-21 | 217 | 217 | 216 | 216 | 5,000 | 1,080 |
| 2010-05-20 | 219 | 220 | 219 | 219 | 7,000 | 1,095 |
| 2010-05-19 | 222 | 222 | 222 | 222 | 3,000 | 1,110 |
| 2010-05-18 | 222 | 222 | 222 | 222 | 1,000 | 1,110 |
| 2010-05-13 | 227 | 227 | 227 | 227 | 1,000 | 1,135 |
| 2010-05-12 | 226 | 226 | 226 | 226 | 6,000 | 1,130 |
| 2010-05-11 | 228 | 229 | 228 | 229 | 6,000 | 1,145 |
| 2010-05-10 | 230 | 230 | 226 | 226 | 3,000 | 1,130 |
| 2010-05-07 | 233 | 233 | 232 | 232 | 2,000 | 1,160 |
| 2010-05-06 | 241 | 241 | 232 | 232 | 7,000 | 1,160 |
| 2010-04-30 | 244 | 245 | 244 | 244 | 5,000 | 1,220 |
| 2010-04-28 | 245 | 245 | 243 | 243 | 3,000 | 1,215 |
| 2010-04-27 | 240 | 245 | 240 | 245 | 11,000 | 1,225 |
| 2010-04-26 | 245 | 245 | 239 | 241 | 15,000 | 1,205 |
| 2010-04-23 | 245 | 250 | 235 | 240 | 24,000 | 1,200 |
| 2010-04-22 | 227 | 235 | 227 | 235 | 7,000 | 1,175 |
| 2010-04-20 | 225 | 225 | 224 | 225 | 3,000 | 1,125 |
| 2010-04-19 | 225 | 225 | 224 | 225 | 7,000 | 1,125 |
| 2010-04-16 | 225 | 225 | 224 | 225 | 19,000 | 1,125 |
| 2010-04-15 | 229 | 229 | 225 | 225 | 14,000 | 1,125 |
| 2010-04-14 | 228 | 229 | 225 | 225 | 6,000 | 1,125 |
| 2010-04-13 | 227 | 228 | 222 | 222 | 18,000 | 1,110 |
| 2010-04-12 | 220 | 220 | 220 | 220 | 2,000 | 1,100 |
| 2010-04-09 | 216 | 216 | 216 | 216 | 1,000 | 1,080 |
| 2010-04-08 | 215 | 215 | 215 | 215 | 1,000 | 1,075 |
| 2010-04-07 | 213 | 215 | 213 | 215 | 6,000 | 1,075 |
| 2010-04-06 | 212 | 212 | 212 | 212 | 1,000 | 1,060 |
| 2010-04-05 | 211 | 211 | 210 | 211 | 11,000 | 1,055 |
| 2010-04-02 | 203 | 208 | 203 | 208 | 4,000 | 1,040 |
| 2010-04-01 | 209 | 209 | 208 | 208 | 3,000 | 1,040 |
| 2010-03-31 | 209 | 209 | 209 | 209 | 1,000 | 1,045 |
| 2010-03-29 | 203 | 205 | 201 | 201 | 9,000 | 1,005 |
| 2010-03-26 | 209 | 211 | 206 | 206 | 10,000 | 1,030 |
| 2010-03-25 | 209 | 209 | 209 | 209 | 1,000 | 1,045 |
| 2010-03-24 | 210 | 213 | 204 | 209 | 30,000 | 1,045 |
| 2010-03-23 | 209 | 210 | 205 | 208 | 16,000 | 1,040 |
| 2010-03-19 | 204 | 209 | 204 | 209 | 3,000 | 1,045 |
| 2010-03-18 | 203 | 204 | 203 | 204 | 7,000 | 1,020 |
| 2010-03-17 | 201 | 201 | 201 | 201 | 2,000 | 1,005 |
| 2010-03-16 | 198 | 210 | 198 | 201 | 13,000 | 1,005 |
| 2010-03-15 | 195 | 200 | 195 | 200 | 8,000 | 1,000 |
| 2010-03-12 | 200 | 200 | 200 | 200 | 11,000 | 1,000 |
| 2010-03-11 | 191 | 191 | 191 | 191 | 1,000 | 955 |
| 2010-03-10 | 205 | 205 | 200 | 200 | 5,000 | 1,000 |
| 2010-03-08 | 195 | 195 | 195 | 195 | 3,000 | 975 |
| 2010-03-05 | 193 | 193 | 193 | 193 | 1,000 | 965 |
| 2010-03-03 | 194 | 194 | 191 | 191 | 4,000 | 955 |
| 2010-02-25 | 198 | 198 | 194 | 194 | 3,000 | 970 |
| 2010-02-23 | 198 | 198 | 198 | 198 | 1,000 | 990 |
| 2010-02-19 | 194 | 194 | 194 | 194 | 1,000 | 970 |
| 2010-02-16 | 192 | 192 | 192 | 192 | 1,000 | 960 |
| 2010-02-12 | 191 | 193 | 191 | 193 | 5,000 | 965 |
| 2010-02-10 | 191 | 191 | 190 | 190 | 7,000 | 950 |
| 2010-02-09 | 193 | 195 | 193 | 195 | 5,000 | 975 |
| 2010-02-08 | 195 | 195 | 192 | 192 | 8,000 | 960 |
| 2010-02-05 | 195 | 195 | 195 | 195 | 5,000 | 975 |
| 2010-02-04 | 199 | 199 | 196 | 196 | 2,000 | 980 |
| 2010-02-03 | 199 | 199 | 199 | 199 | 4,000 | 995 |
| 2010-02-01 | 195 | 195 | 193 | 195 | 7,000 | 975 |
| 2010-01-29 | 195 | 195 | 195 | 195 | 9,000 | 975 |
| 2010-01-27 | 198 | 198 | 198 | 198 | 1,000 | 990 |
| 2010-01-26 | 198 | 198 | 195 | 195 | 4,000 | 975 |
| 2010-01-25 | 198 | 198 | 198 | 198 | 1,000 | 990 |
| 2010-01-22 | 195 | 200 | 195 | 198 | 9,000 | 990 |
| 2010-01-21 | 198 | 198 | 198 | 198 | 3,000 | 990 |
| 2010-01-20 | 195 | 197 | 195 | 196 | 38,000 | 980 |
| 2010-01-19 | 196 | 198 | 195 | 195 | 65,000 | 975 |
| 2010-01-18 | 196 | 202 | 196 | 196 | 8,000 | 980 |
| 2010-01-15 | 195 | 196 | 194 | 195 | 35,000 | 975 |
| 2010-01-14 | 194 | 195 | 193 | 195 | 16,000 | 975 |
| 2010-01-13 | 193 | 193 | 193 | 193 | 1,000 | 965 |
| 2010-01-12 | 195 | 195 | 195 | 195 | 8,000 | 975 |
| 2010-01-08 | 200 | 200 | 195 | 195 | 23,000 | 975 |
| 2010-01-07 | 200 | 202 | 200 | 202 | 4,000 | 1,010 |
| 2010-01-06 | 200 | 200 | 200 | 200 | 20,000 | 1,000 |
分割・併合履歴 ： [2018-09-12]1株→0.2株