1. HOME >
  2. 株価時系列 >
  3. 5990 >
  4. 2013年

5990 (株)スーパーツール の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-3046947146646919,0002,345
2013-12-2746647046647011,0002,350
2013-12-264604644604615,0002,305
2013-12-254624624594599,0002,295
2013-12-2446346345845947,0002,295
2013-12-2045946345946346,0002,315
2013-12-1946446746346321,0002,315
2013-12-1846246346246213,0002,310
2013-12-1745946545746177,0002,305
2013-12-1647047046346341,0002,315
2013-12-134644664644665,0002,330
2013-12-124624644614644,0002,320
2013-12-1146546546146140,0002,305
2013-12-104654674634656,0002,325
2013-12-0946246346246311,0002,315
2013-12-0645946245946125,0002,305
2013-12-0545846145746043,0002,300
2013-12-0446046345745716,0002,285
2013-12-0347047146446425,0002,320
2013-12-0245946545946432,0002,320
2013-11-294634634574578,0002,285
2013-11-2846046545745721,0002,285
2013-11-2745745945745919,0002,295
2013-11-2646046845845832,0002,290
2013-11-2545946445845827,0002,290
2013-11-2245645945645914,0002,295
2013-11-2145146045145630,0002,280
2013-11-2045346045345713,0002,285
2013-11-194604604544588,0002,290
2013-11-1846046345045040,0002,250
2013-11-1545946045745711,0002,285
2013-11-1445745745345612,0002,280
2013-11-134574654574652,0002,325
2013-11-1245645945245416,0002,270
2013-11-114564564564561,0002,280
2013-11-0845945945645614,0002,280
2013-11-0746046045746014,0002,300
2013-11-0645946045946011,0002,300
2013-11-054614614604605,0002,300
2013-11-014684684614614,0002,305
2013-10-314714714704704,0002,350
2013-10-304764764764761,0002,380
2013-10-294714774714773,0002,385
2013-10-2847747847647831,0002,390
2013-10-2547047046946913,0002,345
2013-10-2446647046347014,0002,350
2013-10-2347347346747177,0002,355
2013-10-2247847847147238,0002,360
2013-10-214724724704708,0002,350
2013-10-1846648046648013,0002,400
2013-10-1748648646146278,0002,310
2013-10-1648649147549085,0002,450
2013-10-1547548647547942,0002,395
2013-10-1146547046546528,0002,325
2013-10-104554604554607,0002,300
2013-10-0945346145246116,0002,305
2013-10-0844445144445110,0002,255
2013-10-0746546544345238,0002,260
2013-10-044624624624624,0002,310
2013-10-034634634634631,0002,315
2013-10-0247347646546521,0002,325
2013-10-014714784714724,0002,360
2013-09-3047347345246818,0002,340
2013-09-2747747747347310,0002,365
2013-09-2647247846547114,0002,355
2013-09-2547748047347820,0002,390
2013-09-2447847847247716,0002,385
2013-09-2046347946347839,0002,390
2013-09-1945846045645940,0002,295
2013-09-1845846845645639,0002,280
2013-09-1745445845445715,0002,285
2013-09-134534564534546,0002,270
2013-09-124534534524525,0002,260
2013-09-1145145945145135,0002,255
2013-09-104634644634647,0002,320
2013-09-0946746745546111,0002,305
2013-09-064504514504514,0002,255
2013-09-0545645645345312,0002,265
2013-09-044544554544553,0002,275
2013-09-0345545544845022,0002,250
2013-09-0245545945545911,0002,295
2013-08-304584584554553,0002,275
2013-08-294604614604605,0002,300
2013-08-2845545845145810,0002,290
2013-08-274554614554614,0002,305
2013-08-264554604554587,0002,290
2013-08-2345547244945850,0002,290
2013-08-224544544544541,0002,270
2013-08-214564574514579,0002,285
2013-08-194644644644643,0002,320
2013-08-164554574554572,0002,285
2013-08-154544554544552,0002,275
2013-08-144564564534535,0002,265
2013-08-134544554544546,0002,270
2013-08-124704704544548,0002,270
2013-08-0947547546946911,0002,345
2013-08-0847248446948221,0002,410
2013-08-074804804804805,0002,400
2013-08-064754754754751,0002,375
2013-08-054744824744827,0002,410
2013-08-024734754734746,0002,370
2013-08-014674674654652,0002,325
2013-07-3146347546347511,0002,375
2013-07-3047047046146810,0002,340
2013-07-2947747846247020,0002,350
2013-07-2648548647947910,0002,395
2013-07-2548549548548519,0002,425
2013-07-2448448748048014,0002,400
2013-07-2348049047847832,0002,390
2013-07-2248949048048118,0002,405
2013-07-1949950048248339,0002,415
2013-07-18522523486505202,0002,525
2013-07-17498508488505170,0002,525
2013-07-1645948545948557,0002,425
2013-07-1246046445845835,0002,290
2013-07-1146046545946015,0002,300
2013-07-1046446545245714,0002,285
2013-07-0946546546046410,0002,320
2013-07-0845546145145114,0002,255
2013-07-0545545745245210,0002,260
2013-07-0444245244245012,0002,250
2013-07-034584584474476,0002,235
2013-07-024424424374428,0002,210
2013-07-0143244543243511,0002,175
2013-06-284264304264286,0002,140
2013-06-274204254204252,0002,125
2013-06-2642642642042017,0002,100
2013-06-2542942941942516,0002,125
2013-06-2443444543444515,0002,225
2013-06-214444464414419,0002,205
2013-06-2046846846046015,0002,300
2013-06-1946046846046814,0002,340
2013-06-184584584584587,0002,290
2013-06-174494554494494,0002,245
2013-06-1445646844944921,0002,245
2013-06-1344345043444029,0002,200
2013-06-1242744442744411,0002,220
2013-06-1144344342743920,0002,195
2013-06-1044044542544237,0002,210
2013-06-0743143139441678,0002,080
2013-06-0647547545245355,0002,265
2013-06-0549650048048076,0002,400
2013-06-04504505479493100,0002,465
2013-06-0346250546249189,0002,455
2013-05-3147848046646819,0002,340
2013-05-3047047146347024,0002,350
2013-05-2947249046447525,0002,375
2013-05-2845747245746220,0002,310
2013-05-2746446445345415,0002,270
2013-05-2449049046046458,0002,320
2013-05-2349949945545586,0002,275
2013-05-2250850848550530,0002,525
2013-05-2149953549950889,0002,540
2013-05-2049550249249943,0002,495
2013-05-1746549046448330,0002,415
2013-05-1646847044046174,0002,305
2013-05-1549650146848378,0002,415
2013-05-1450752050150149,0002,505
2013-05-13527548506507129,0002,535
2013-05-1051554851553088,0002,650
2013-05-0951052951051554,0002,575
2013-05-08490539486506140,0002,530
2013-05-07476489476489189,0002,445
2013-05-0245247145246945,0002,345
2013-05-0146046445045090,0002,250
2013-04-30458475457465169,0002,325
2013-04-26472472451472485,0002,360
2013-04-25390398380392126,0001,960
2013-04-2438538537538338,0001,915
2013-04-2338138937538370,0001,915
2013-04-22377401377380195,0001,900
2013-04-19355380350373485,0001,865
2013-04-1832132131832113,0001,605
2013-04-1732232231632128,0001,605
2013-04-1632032131531812,0001,590
2013-04-1531832431332028,0001,600
2013-04-1232032231631618,0001,580
2013-04-1132232232032217,0001,610
2013-04-103203203183184,0001,590
2013-04-093213213163165,0001,580
2013-04-0831531931531715,0001,585
2013-04-0531431931231225,0001,560
2013-04-0430531030131013,0001,550
2013-04-033103103093096,0001,545
2013-04-0231031029531015,0001,550
2013-04-0132432430830831,0001,540
2013-03-293233233193199,0001,595
2013-03-2831932331932313,0001,615
2013-03-2732332332032015,0001,600
2013-03-2632232432032424,0001,620
2013-03-2531632231632234,0001,610
2013-03-2231931931431445,0001,570
2013-03-2131832031731832,0001,590
2013-03-1932032031731733,0001,585
2013-03-1832132131832015,0001,600
2013-03-1532032032032028,0001,600
2013-03-1431932131732130,0001,605
2013-03-1331632031631822,0001,590
2013-03-1232732932332855,0001,640
2013-03-1132932932832828,0001,640
2013-03-0831832831732855,0001,640
2013-03-073193193173185,0001,590
2013-03-063183183173185,0001,590
2013-03-0531931931731810,0001,590
2013-03-0431731831731816,0001,590
2013-03-013173183173179,0001,585
2013-02-283113163113165,0001,580
2013-02-273113143113115,0001,555
2013-02-263113113113116,0001,555
2013-02-2531031431031116,0001,555
2013-02-2231431431031115,0001,555
2013-02-213143143123136,0001,565
2013-02-203133133113112,0001,555
2013-02-193103123103129,0001,560
2013-02-183023103023107,0001,550
2013-02-153073073003069,0001,530
2013-02-143053093053096,0001,545
2013-02-1331231530630619,0001,530
2013-02-123123173123129,0001,560
2013-02-083153153123126,0001,560
2013-02-0731631631231621,0001,580
2013-02-0631531631531615,0001,580
2013-02-0531231531131414,0001,570
2013-02-0431131231031118,0001,555
2013-02-0131131130931014,0001,550
2013-01-313113113103104,0001,550
2013-01-3031031331031313,0001,565
2013-01-2931131131031012,0001,550
2013-01-2830931230231018,0001,550
2013-01-253123133123137,0001,565
2013-01-243073123073129,0001,560
2013-01-2331732030930972,0001,545
2013-01-2230330929630941,0001,545
2013-01-2130730730030026,0001,500
2013-01-182993032993039,0001,515
2013-01-1730630729929915,0001,495
2013-01-1630130529830218,0001,510
2013-01-1529930629829817,0001,490
2013-01-112952952932958,0001,475
2013-01-1029229429229424,0001,470
2013-01-0928829028529015,0001,450
2013-01-0828828828628829,0001,440
2013-01-0728328528328321,0001,415
2013-01-0428528628028625,0001,430

分割・併合履歴 ： [2018-09-12]1株→0.2株