1. HOME >
  2. 株価時系列 >
  3. 5990 >
  4. 2012年

5990 (株)スーパーツール の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-2827528027527735,0001,385
2012-12-272752772752778,0001,385
2012-12-2627527527327414,0001,370
2012-12-2527427627427511,0001,375
2012-12-212762762742766,0001,380
2012-12-2027227627127624,0001,380
2012-12-1927327527127519,0001,375
2012-12-1827427427027219,0001,360
2012-12-1727327427127411,0001,370
2012-12-142702732702732,0001,365
2012-12-132702742702746,0001,370
2012-12-1227027326826812,0001,340
2012-12-112662702662707,0001,350
2012-12-1026026726026718,0001,335
2012-12-0725826025525917,0001,295
2012-12-062582582582583,0001,290
2012-12-0525825825425414,0001,270
2012-12-0425525825225825,0001,290
2012-12-032552562552562,0001,280
2012-11-302552552552552,0001,275
2012-11-292582582582581,0001,290
2012-11-282552572532574,0001,285
2012-11-272532582532587,0001,290
2012-11-2625325725325335,0001,265
2012-11-2225725725525624,0001,280
2012-11-212562562552555,0001,275
2012-11-202582582582588,0001,290
2012-11-192512552512552,0001,275
2012-11-1625025025025011,0001,250
2012-11-152422472422475,0001,235
2012-11-1424324324224211,0001,210
2012-11-132452452432433,0001,215
2012-11-122502502502503,0001,250
2012-11-092462462452459,0001,225
2012-11-0825025024725012,0001,250
2012-11-0725425625025018,0001,250
2012-11-062532532522526,0001,260
2012-11-052532542522549,0001,270
2012-11-022532532522533,0001,265
2012-10-3125225225125215,0001,260
2012-10-302512532512516,0001,255
2012-10-292532532532534,0001,265
2012-10-2625125325125315,0001,265
2012-10-252522542512545,0001,270
2012-10-2425525524725010,0001,250
2012-10-232602602582583,0001,290
2012-10-222552582552586,0001,290
2012-10-192552562552563,0001,280
2012-10-1825725724925420,0001,270
2012-10-172532572532575,0001,285
2012-10-162502542502548,0001,270
2012-10-152542542442444,0001,220
2012-10-122422452422438,0001,215
2012-10-1125025024124220,0001,210
2012-10-102542542522526,0001,260
2012-10-092562592562574,0001,285
2012-10-052612612552552,0001,275
2012-10-0425325625225612,0001,280
2012-10-032572572562565,0001,280
2012-10-0225526525526512,0001,325
2012-10-0125825825325525,0001,275
2012-09-2826526825525923,0001,295
2012-09-2726826826226524,0001,325
2012-09-2627628026727014,0001,350
2012-09-252812832762834,0001,415
2012-09-242852852852852,0001,425
2012-09-2127628627628610,0001,430
2012-09-202782782762765,0001,380
2012-09-192802822802817,0001,405
2012-09-182832842812818,0001,405
2012-09-1427828327628112,0001,405
2012-09-132762762742744,0001,370
2012-09-1227727827127727,0001,385
2012-09-1128528528528534,0001,425
2012-09-102872872822855,0001,425
2012-09-072872872872871,0001,435
2012-09-062862862852852,0001,425
2012-09-052852872822865,0001,430
2012-09-0428528628228518,0001,425
2012-09-032882882882886,0001,440
2012-08-312832852832856,0001,425
2012-08-302832852822856,0001,425
2012-08-292832892832837,0001,415
2012-08-282832832812817,0001,405
2012-08-272852852832832,0001,415
2012-08-2328628628328520,0001,425
2012-08-2228728728528511,0001,425
2012-08-212892892892891,0001,445
2012-08-202852912852913,0001,455
2012-08-172842842842847,0001,420
2012-08-162842852842857,0001,425
2012-08-152862862842842,0001,420
2012-08-142882882862863,0001,430
2012-08-132852892852893,0001,445
2012-08-102872872872871,0001,435
2012-08-092872872872872,0001,435
2012-08-082912912912911,0001,455
2012-08-072942942942941,0001,470
2012-08-062932932932931,0001,465
2012-08-032902902902901,0001,450
2012-08-012932932932932,0001,465
2012-07-312892932892933,0001,465
2012-07-302892892892891,0001,445
2012-07-272882882882881,0001,440
2012-07-262802812802812,0001,405
2012-07-252792792792792,0001,395
2012-07-242802852802854,0001,425
2012-07-2328328327827913,0001,395
2012-07-2028829028528511,0001,425
2012-07-192932932932931,0001,465
2012-07-182942962932935,0001,465
2012-07-1729829829129423,0001,470
2012-07-133003012972987,0001,490
2012-07-1230030029830012,0001,500
2012-07-1130030029030018,0001,500
2012-07-103023023013016,0001,505
2012-07-093063063023029,0001,510
2012-07-0631131130630614,0001,530
2012-07-053103113103112,0001,555
2012-07-0431031330930910,0001,545
2012-07-0331631631031016,0001,550
2012-07-0231831831531710,0001,585
2012-06-293153163153153,0001,575
2012-06-2831131431031311,0001,565
2012-06-2730831230830915,0001,545
2012-06-2631031730830916,0001,545
2012-06-253093103083087,0001,540
2012-06-223063083043079,0001,535
2012-06-213123143083149,0001,570
2012-06-2030831930731229,0001,560
2012-06-193073073073071,0001,535
2012-06-183033093033066,0001,530
2012-06-1530431030030019,0001,500
2012-06-143003003003001,0001,500
2012-06-132973002972974,0001,485
2012-06-122962962912916,0001,455
2012-06-112892962882963,0001,480
2012-06-082892892892891,0001,445
2012-06-072972972902908,0001,450
2012-06-062852852852851,0001,425
2012-06-052902902902901,0001,450
2012-06-042902902902901,0001,450
2012-06-012952982942944,0001,470
2012-05-312962962962961,0001,480
2012-05-302962962962962,0001,480
2012-05-292942952942955,0001,475
2012-05-282963052963008,0001,500
2012-05-252952962952962,0001,480
2012-05-2328630028530011,0001,500
2012-05-222962962922922,0001,460
2012-05-212792822792825,0001,410
2012-05-1828928927728017,0001,400
2012-05-1729129129029011,0001,450
2012-05-162942962862879,0001,435
2012-05-1528230328230334,0001,515
2012-05-1429429528729030,0001,450
2012-05-1130430429829814,0001,490
2012-05-1030630929930424,0001,520
2012-05-0930830930630611,0001,530
2012-05-083113113103105,0001,550
2012-05-0732232231031036,0001,550
2012-05-0233433432032231,0001,610
2012-05-0134334333033529,0001,675
2012-04-2733934433533768,0001,685
2012-04-26352355336345228,0001,725
2012-04-2528930428830440,0001,520
2012-04-2429029027728217,0001,410
2012-04-2327829527829037,0001,450
2012-04-202762762762762,0001,380
2012-04-192782782782784,0001,390
2012-04-182782782782781,0001,390
2012-04-172782782782782,0001,390
2012-04-162772772772771,0001,385
2012-04-132752772752777,0001,385
2012-04-122722732722725,0001,360
2012-04-112752752752752,0001,375
2012-04-102752782752784,0001,390
2012-04-092802802802804,0001,400
2012-04-062802802802803,0001,400
2012-04-0527928027728010,0001,400
2012-04-042842852802805,0001,400
2012-04-0329029028428411,0001,420
2012-04-0229529529329313,0001,465
2012-03-3030130128829116,0001,455
2012-03-292852932852932,0001,465
2012-03-272982982982982,0001,490
2012-03-262952952952954,0001,475
2012-03-232952952952951,0001,475
2012-03-223003002952958,0001,475
2012-03-2129230029030027,0001,500
2012-03-1928429128429123,0001,455
2012-03-1628528527728120,0001,405
2012-03-1528828828528511,0001,425
2012-03-1428929028628627,0001,430
2012-03-1328429228428718,0001,435
2012-03-122942972942959,0001,475
2012-03-0929629729229514,0001,475
2012-03-082892932892933,0001,465
2012-03-072862902862908,0001,450
2012-03-0629629629229214,0001,460
2012-03-0529930329529513,0001,475
2012-03-0229029229029210,0001,460
2012-03-0129729728129519,0001,475
2012-02-2930330329729720,0001,485
2012-02-2829630029530022,0001,500
2012-02-272913042913049,0001,520
2012-02-242902912862919,0001,455
2012-02-232902972902957,0001,475
2012-02-2228328728228711,0001,435
2012-02-212812822812822,0001,410
2012-02-2027728327627811,0001,390
2012-02-172772772752766,0001,380
2012-02-162732732712714,0001,355
2012-02-1427327627327513,0001,375
2012-02-1327127327127210,0001,360
2012-02-102712712692698,0001,345
2012-02-0926727126426716,0001,335
2012-02-082652672642677,0001,335
2012-02-0726126826126313,0001,315
2012-02-0626126525926312,0001,315
2012-02-032592592592593,0001,295
2012-02-0226026125925910,0001,295
2012-02-012602602582587,0001,290
2012-01-312582602572608,0001,300
2012-01-3026026025925911,0001,295
2012-01-272632632622629,0001,310
2012-01-2626326526226412,0001,320
2012-01-252602642602636,0001,315
2012-01-2426226225926013,0001,300
2012-01-2326726725926660,0001,330
2012-01-2026127326027222,0001,360
2012-01-1925526125525613,0001,280
2012-01-182592592592594,0001,295
2012-01-172552582552585,0001,290
2012-01-162512512512511,0001,255
2012-01-1325625624425012,0001,250
2012-01-122602602602608,0001,300
2012-01-112552572532535,0001,265
2012-01-102532532532532,0001,265
2012-01-062642642602604,0001,300
2012-01-0525026025026014,0001,300
2012-01-042512512502507,0001,250

分割・併合履歴 ： [2018-09-12]1株→0.2株