1. HOME >
  2. 株価時系列 >
  3. 5990 >
  4. 2011年

5990 (株)スーパーツール の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-302512512502517,0001,255
2011-12-292512512512512,0001,255
2011-12-282552552512519,0001,255
2011-12-2725525525225212,0001,260
2011-12-262562562542549,0001,270
2011-12-222652652572575,0001,285
2011-12-212662662592655,0001,325
2011-12-202582662582664,0001,330
2011-12-192612612602603,0001,300
2011-12-162612692612698,0001,345
2011-12-152702702612618,0001,305
2011-12-142732752732756,0001,375
2011-12-1327027027027016,0001,350
2011-12-122712712702704,0001,350
2011-12-092742742722724,0001,360
2011-12-082772772752754,0001,375
2011-12-072702762702765,0001,380
2011-12-052752752752756,0001,375
2011-12-022752802752806,0001,400
2011-12-012652752652752,0001,375
2011-11-292582652582655,0001,325
2011-11-282642642602602,0001,300
2011-11-252652652652651,0001,325
2011-11-242462622462624,0001,310
2011-11-2224725324525311,0001,265
2011-11-212522522472474,0001,235
2011-11-182512582512528,0001,260
2011-11-172512512512514,0001,255
2011-11-162552552522543,0001,270
2011-11-152632632632634,0001,315
2011-11-142482592482519,0001,255
2011-11-1125225324925117,0001,255
2011-11-102722722582582,0001,290
2011-11-092642722642722,0001,360
2011-11-082722722672676,0001,335
2011-11-072832832722728,0001,360
2011-11-042812812802816,0001,405
2011-11-012832952752955,0001,475
2011-10-312872872872871,0001,435
2011-10-282902902852855,0001,425
2011-10-262902902902901,0001,450
2011-10-252882912832916,0001,455
2011-10-242762832762837,0001,415
2011-10-2127727727327520,0001,375
2011-10-202822822822826,0001,410
2011-10-192902932812818,0001,405
2011-10-1829729727528324,0001,415
2011-10-1730030829630040,0001,500
2011-10-143153153133158,0001,575
2011-10-1332533232532817,0001,640
2011-10-1231132131031016,0001,550
2011-10-113113113113112,0001,555
2011-10-0729930329830310,0001,515
2011-10-063003002942943,0001,470
2011-10-052902922902906,0001,450
2011-10-042952952952953,0001,475
2011-10-033003002982989,0001,490
2011-09-303163163103104,0001,550
2011-09-293033032983004,0001,500
2011-09-2830030329030312,0001,515
2011-09-272923052922999,0001,495
2011-09-2630530529329516,0001,475
2011-09-2232532531831810,0001,590
2011-09-213253253253253,0001,625
2011-09-203343343253264,0001,630
2011-09-163353493353395,0001,695
2011-09-153303333303332,0001,665
2011-09-143333343303307,0001,650
2011-09-1332333032233019,0001,650
2011-09-1233033532633510,0001,675
2011-09-093303403303408,0001,700
2011-09-083233353233358,0001,675
2011-09-073183183183183,0001,590
2011-09-0632132131531512,0001,575
2011-09-053293293253256,0001,625
2011-09-023313333303328,0001,660
2011-09-013363413363413,0001,705
2011-08-3134334434134114,0001,705
2011-08-3034834833533616,0001,680
2011-08-2931833831833612,0001,680
2011-08-263113113113112,0001,555
2011-08-253103183103183,0001,590
2011-08-243063083063083,0001,540
2011-08-233073083073083,0001,540
2011-08-223053123043049,0001,520
2011-08-193013053013037,0001,515
2011-08-183173173143147,0001,570
2011-08-173213213193208,0001,600
2011-08-1633033032032022,0001,600
2011-08-153313353313346,0001,670
2011-08-1235035033533516,0001,675
2011-08-1132235432234020,0001,700
2011-08-1032433832033833,0001,690
2011-08-0928931028830740,0001,535
2011-08-0832032930531233,0001,560
2011-08-0532033931733838,0001,690
2011-08-0435436134734714,0001,735
2011-08-0335936435235328,0001,765
2011-08-0237637636037524,0001,875
2011-08-0136938136938012,0001,900
2011-07-2937137436536914,0001,845
2011-07-2837837836137535,0001,875
2011-07-273843883843869,0001,930
2011-07-2638538838238818,0001,940
2011-07-2538138437838435,0001,920
2011-07-2240340338138584,0001,925
2011-07-21417417392397103,0001,985
2011-07-2043444441642499,0002,120
2011-07-19424430418428176,0002,140
2011-07-15481490440468195,0002,340
2011-07-14474492462484245,0002,420
2011-07-1343945343545352,0002,265
2011-07-1245045143044063,0002,200
2011-07-11435455435448133,0002,240
2011-07-0841442640742378,0002,115
2011-07-0741541540041049,0002,050
2011-07-0640540840140823,0002,040
2011-07-0541441640341332,0002,065
2011-07-0440842540541857,0002,090
2011-07-0140140439740116,0002,005
2011-06-3041841839739828,0001,990
2011-06-2939040538540535,0002,025
2011-06-2839940239039026,0001,950
2011-06-2739940539940017,0002,000
2011-06-2441241239840352,0002,015
2011-06-23410427409412118,0002,060
2011-06-2241041039039343,0001,965
2011-06-2139741537641096,0002,050
2011-06-20454456391395193,0001,975
2011-06-17459499431438411,0002,190
2011-06-16406438390430236,0002,150
2011-06-15415438395398268,0001,990
2011-06-14386388365380331,0001,900
2011-06-13311383311383307,0001,915
2011-06-103003033003036,0001,515
2011-06-092902952902954,0001,475
2011-06-082932932932931,0001,465
2011-06-072872872852852,0001,425
2011-06-062962962902905,0001,450
2011-06-032972972952974,0001,485
2011-06-0130031030030513,0001,525
2011-05-313003003003004,0001,500
2011-05-3029531629530034,0001,500
2011-05-272952952952952,0001,475
2011-05-262902902902902,0001,450
2011-05-252922922902904,0001,450
2011-05-242942962942964,0001,480
2011-05-2328730628729222,0001,460
2011-05-202792862792865,0001,430
2011-05-192882882782816,0001,405
2011-05-182802802802803,0001,400
2011-05-172832832772794,0001,395
2011-05-1630130127528313,0001,415
2011-05-133063063023025,0001,510
2011-05-123033103033107,0001,550
2011-05-1131031830830814,0001,540
2011-05-1031031030931015,0001,550
2011-05-093083103083107,0001,550
2011-05-063053063013068,0001,530
2011-05-0231531530830813,0001,540
2011-04-283053053033034,0001,515
2011-04-2731531530530513,0001,525
2011-04-2630731230531210,0001,560
2011-04-2530832230531533,0001,575
2011-04-2232432432032419,0001,620
2011-04-2132332530532544,0001,625
2011-04-20353353305323161,0001,615
2011-04-1934534534534511,0001,725
2011-04-142652652652652,0001,325
2011-04-122702702702701,0001,350
2011-04-0727027027027010,0001,350
2011-04-062562652522658,0001,325
2011-04-052602602582583,0001,290
2011-04-042652652642643,0001,320
2011-04-012652652652651,0001,325
2011-03-312782782622625,0001,310
2011-03-302642652642652,0001,325
2011-03-292622622622621,0001,310
2011-03-2827027326426612,0001,330
2011-03-2527627626226210,0001,310
2011-03-242752752752752,0001,375
2011-03-232662732662733,0001,365
2011-03-222612652582586,0001,290
2011-03-182452542412546,0001,270
2011-03-172302322222307,0001,150
2011-03-1620923820922922,0001,145
2011-03-1525225221022518,0001,125
2011-03-1426626625225213,0001,260
2011-03-112862932852934,0001,465
2011-03-102993002993002,0001,500
2011-03-092973032972973,0001,485
2011-03-082962962962961,0001,480
2011-03-073043043043042,0001,520
2011-03-043033053033055,0001,525
2011-03-032993012983018,0001,505
2011-03-0229730029730011,0001,500
2011-03-012962982962984,0001,490
2011-02-282942952932955,0001,475
2011-02-252802932802935,0001,465
2011-02-2427930027928028,0001,400
2011-02-232792792782796,0001,395
2011-02-222812812802803,0001,400
2011-02-2128228428128210,0001,410
2011-02-182852852802829,0001,410
2011-02-1728328928328710,0001,435
2011-02-162822852822857,0001,425
2011-02-152752802752803,0001,400
2011-02-142752792752793,0001,395
2011-02-102732732732731,0001,365
2011-02-092722732722734,0001,365
2011-02-082722722722722,0001,360
2011-02-072692722692709,0001,350
2011-02-042742742722722,0001,360
2011-02-022742742742741,0001,370
2011-02-012742742622623,0001,310
2011-01-272742772742774,0001,385
2011-01-262742742742741,0001,370
2011-01-252792792622625,0001,310
2011-01-242662662652653,0001,325
2011-01-212712722712713,0001,355
2011-01-2027928527128515,0001,425
2011-01-1929229227128054,0001,400
2011-01-1828029128029116,0001,455
2011-01-172752852752857,0001,425
2011-01-1428528528028021,0001,400
2011-01-1327028027028011,0001,400
2011-01-1226526926526513,0001,325
2011-01-112602642602648,0001,320
2011-01-072572642572647,0001,320
2011-01-0625025525025515,0001,275
2011-01-052492502492503,0001,250
2011-01-042482482462466,0001,230

分割・併合履歴 ： [2018-09-12]1株→0.2株