5990 (株)スーパーツールの時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	420	421	418	418	29,000	2,090
2014-12-29	417	421	417	420	37,000	2,100
2014-12-26	414	417	414	416	44,000	2,080
2014-12-25	414	415	414	414	47,000	2,070
2014-12-24	416	419	414	419	63,000	2,095
2014-12-22	416	416	415	415	38,000	2,075
2014-12-19	415	416	415	416	38,000	2,080
2014-12-18	413	419	413	417	30,000	2,085
2014-12-17	411	415	411	412	51,000	2,060
2014-12-16	413	414	412	412	59,000	2,060
2014-12-15	417	418	413	416	51,000	2,080
2014-12-12	417	419	417	417	28,000	2,085
2014-12-11	417	417	415	417	40,000	2,085
2014-12-10	420	420	417	418	65,000	2,090
2014-12-09	423	423	421	421	43,000	2,105
2014-12-08	424	425	423	424	40,000	2,120
2014-12-05	423	425	422	424	32,000	2,120
2014-12-04	420	424	420	424	31,000	2,120
2014-12-03	420	423	419	421	62,000	2,105
2014-12-02	418	419	417	419	31,000	2,095
2014-12-01	418	419	417	419	28,000	2,095
2014-11-28	415	417	415	417	27,000	2,085
2014-11-27	417	418	415	417	20,000	2,085
2014-11-26	416	418	416	418	8,000	2,090
2014-11-25	419	419	413	416	28,000	2,080
2014-11-21	417	417	409	416	104,000	2,080
2014-11-20	420	420	418	418	16,000	2,090
2014-11-19	418	420	418	420	23,000	2,100
2014-11-18	416	419	416	419	80,000	2,095
2014-11-17	416	416	414	415	18,000	2,075
2014-11-14	414	415	414	415	29,000	2,075
2014-11-13	415	415	412	415	27,000	2,075
2014-11-12	412	416	412	414	15,000	2,070
2014-11-11	414	415	412	412	12,000	2,060
2014-11-10	413	416	411	411	24,000	2,055
2014-11-07	414	414	412	414	23,000	2,070
2014-11-06	411	413	411	411	14,000	2,055
2014-11-05	411	412	410	411	14,000	2,055
2014-11-04	416	417	408	411	134,000	2,055
2014-10-31	411	412	408	410	37,000	2,050
2014-10-30	414	414	411	412	47,000	2,060
2014-10-29	414	417	413	414	15,000	2,070
2014-10-28	414	414	414	414	7,000	2,070
2014-10-27	414	415	412	412	23,000	2,060
2014-10-24	412	418	412	415	5,000	2,075
2014-10-23	414	414	411	411	48,000	2,055
2014-10-22	410	410	409	410	14,000	2,050
2014-10-21	410	410	407	407	25,000	2,035
2014-10-20	408	409	404	405	17,000	2,025
2014-10-17	402	408	401	401	43,000	2,005
2014-10-16	410	410	405	405	38,000	2,025
2014-10-15	412	414	412	412	8,000	2,060
2014-10-14	415	415	411	411	38,000	2,055
2014-10-10	417	418	413	418	52,000	2,090
2014-10-09	418	422	418	418	7,000	2,090
2014-10-08	420	420	414	417	41,000	2,085
2014-10-07	421	423	420	420	23,000	2,100
2014-10-06	428	428	423	423	4,000	2,115
2014-10-03	418	422	418	420	13,000	2,100
2014-10-02	423	423	417	420	46,000	2,100
2014-10-01	429	430	422	423	50,000	2,115
2014-09-30	432	432	428	430	60,000	2,150
2014-09-29	438	438	433	434	22,000	2,170
2014-09-26	437	437	432	437	22,000	2,185
2014-09-25	442	443	440	442	54,000	2,210
2014-09-24	439	442	439	442	39,000	2,210
2014-09-22	437	440	436	438	39,000	2,190
2014-09-19	436	437	435	437	24,000	2,185
2014-09-18	434	435	434	435	29,000	2,175
2014-09-17	432	435	432	434	15,000	2,170
2014-09-16	430	433	430	432	102,000	2,160
2014-09-12	436	436	427	430	140,000	2,150
2014-09-11	434	437	433	437	48,000	2,185
2014-09-10	432	435	432	435	86,000	2,175
2014-09-09	441	443	441	443	85,000	2,215
2014-09-08	440	443	439	441	38,000	2,205
2014-09-05	442	442	437	438	42,000	2,190
2014-09-04	438	443	438	442	94,000	2,210
2014-09-03	439	440	435	439	77,000	2,195
2014-09-02	438	439	436	438	42,000	2,190
2014-09-01	436	438	435	435	42,000	2,175
2014-08-29	431	434	429	434	80,000	2,170
2014-08-28	433	433	429	430	26,000	2,150
2014-08-27	430	433	430	433	50,000	2,165
2014-08-26	430	430	428	430	19,000	2,150
2014-08-25	428	430	426	430	38,000	2,150
2014-08-22	428	428	427	427	12,000	2,135
2014-08-21	427	428	425	428	36,000	2,140
2014-08-20	427	428	426	426	22,000	2,130
2014-08-19	426	427	425	425	17,000	2,125
2014-08-18	424	429	423	427	51,000	2,135
2014-08-15	423	424	423	424	18,000	2,120
2014-08-14	422	423	420	422	48,000	2,110
2014-08-13	420	424	420	422	36,000	2,110
2014-08-12	423	426	421	421	78,000	2,105
2014-08-11	422	425	422	424	15,000	2,120
2014-08-08	421	434	417	421	82,000	2,105
2014-08-07	424	424	421	421	81,000	2,105
2014-08-06	424	425	423	423	44,000	2,115
2014-08-05	430	430	426	426	27,000	2,130
2014-08-04	430	431	428	430	22,000	2,150
2014-08-01	431	431	428	431	25,000	2,155
2014-07-31	435	435	432	432	27,000	2,160
2014-07-30	429	437	429	435	74,000	2,175
2014-07-29	429	431	429	429	15,000	2,145
2014-07-28	428	432	428	429	26,000	2,145
2014-07-25	428	432	428	430	29,000	2,150
2014-07-24	429	432	427	428	29,000	2,140
2014-07-23	430	430	429	429	8,000	2,145
2014-07-22	425	430	425	430	19,000	2,150
2014-07-18	423	427	421	425	44,000	2,125
2014-07-17	426	428	424	424	63,000	2,120
2014-07-16	432	433	426	427	157,000	2,135
2014-07-15	437	446	437	446	76,000	2,230
2014-07-14	433	437	433	434	12,000	2,170
2014-07-11	432	436	432	432	34,000	2,160
2014-07-10	439	439	434	435	28,000	2,175
2014-07-09	440	440	436	438	34,000	2,190
2014-07-08	445	445	438	441	64,000	2,205
2014-07-07	444	445	441	442	54,000	2,210
2014-07-04	445	445	440	443	88,000	2,215
2014-07-03	438	443	436	443	163,000	2,215
2014-07-02	438	438	433	436	81,000	2,180
2014-07-01	434	436	433	433	69,000	2,165
2014-06-30	433	434	430	432	67,000	2,160
2014-06-27	430	430	423	427	41,000	2,135
2014-06-26	430	430	428	428	22,000	2,140
2014-06-25	428	432	427	430	34,000	2,150
2014-06-24	429	430	426	430	30,000	2,150
2014-06-23	423	431	423	429	96,000	2,145
2014-06-20	424	425	420	422	98,000	2,110
2014-06-19	430	430	424	424	86,000	2,120
2014-06-18	428	433	426	429	129,000	2,145
2014-06-17	419	423	419	420	160,000	2,100
2014-06-16	420	420	418	418	47,000	2,090
2014-06-13	418	420	415	420	39,000	2,100
2014-06-12	419	419	414	419	33,000	2,095
2014-06-11	416	420	416	416	26,000	2,080
2014-06-10	418	420	416	418	40,000	2,090
2014-06-09	420	420	415	417	19,000	2,085
2014-06-06	413	415	413	413	23,000	2,065
2014-06-05	417	417	411	412	23,000	2,060
2014-06-04	415	417	415	417	34,000	2,085
2014-06-03	410	416	409	415	37,000	2,075
2014-06-02	412	412	410	410	8,000	2,050
2014-05-30	413	413	408	409	14,000	2,045
2014-05-29	410	413	409	413	9,000	2,065
2014-05-28	411	414	409	411	13,000	2,055
2014-05-27	408	412	408	409	15,000	2,045
2014-05-26	405	410	405	407	13,000	2,035
2014-05-23	407	408	404	404	10,000	2,020
2014-05-22	401	404	401	404	7,000	2,020
2014-05-21	400	401	400	401	5,000	2,005
2014-05-20	404	406	400	400	10,000	2,000
2014-05-19	410	410	402	404	10,000	2,020
2014-05-16	405	412	403	404	39,000	2,020
2014-05-15	410	411	410	411	3,000	2,055
2014-05-14	407	410	407	410	4,000	2,050
2014-05-13	406	410	406	407	6,000	2,035
2014-05-12	406	408	405	406	20,000	2,030
2014-05-09	409	411	403	406	18,000	2,030
2014-05-08	410	418	410	410	68,000	2,050
2014-05-07	414	414	409	409	6,000	2,045
2014-05-02	410	410	405	408	23,000	2,040
2014-05-01	400	407	400	401	4,000	2,005
2014-04-30	401	402	400	400	13,000	2,000
2014-04-28	413	413	395	400	14,000	2,000
2014-04-25	408	413	408	413	40,000	2,065
2014-04-24	409	412	407	408	59,000	2,040
2014-04-23	417	420	410	420	48,000	2,100
2014-04-22	415	415	413	414	14,000	2,070
2014-04-21	415	416	412	412	19,000	2,060
2014-04-18	412	412	404	411	11,000	2,055
2014-04-17	408	410	407	409	29,000	2,045
2014-04-16	399	406	399	404	22,000	2,020
2014-04-15	401	401	399	399	8,000	1,995
2014-04-14	406	406	393	406	8,000	2,030
2014-04-11	399	404	392	398	31,000	1,990
2014-04-10	410	410	400	400	14,000	2,000
2014-04-09	412	412	404	404	12,000	2,020
2014-04-08	414	416	412	415	23,000	2,075
2014-04-07	415	421	414	415	68,000	2,075
2014-04-04	413	416	413	414	11,000	2,070
2014-04-03	413	419	413	419	48,000	2,095
2014-04-02	403	413	403	409	39,000	2,045
2014-04-01	402	405	402	404	28,000	2,020
2014-03-31	404	405	400	402	22,000	2,010
2014-03-28	395	399	395	399	8,000	1,995
2014-03-27	396	398	392	393	14,000	1,965
2014-03-26	401	401	397	398	32,000	1,990
2014-03-25	394	396	391	396	13,000	1,980
2014-03-24	390	400	387	393	22,000	1,965
2014-03-20	407	407	382	391	54,000	1,955
2014-03-19	410	412	408	408	13,000	2,040
2014-03-18	412	413	408	409	40,000	2,045
2014-03-17	415	415	410	410	11,000	2,050
2014-03-14	423	423	418	418	30,000	2,090
2014-03-13	431	431	425	425	13,000	2,125
2014-03-12	431	431	428	428	38,000	2,140
2014-03-11	435	436	431	436	50,000	2,180
2014-03-10	430	438	430	435	105,000	2,175
2014-03-07	425	431	425	430	48,000	2,150
2014-03-06	420	426	420	425	50,000	2,125
2014-03-05	425	426	423	423	19,000	2,115
2014-03-04	422	424	422	423	25,000	2,115
2014-03-03	430	430	419	427	72,000	2,135
2014-02-28	427	432	427	430	63,000	2,150
2014-02-27	433	433	427	427	151,000	2,135
2014-02-26	436	442	434	435	52,000	2,175
2014-02-25	434	436	433	435	45,000	2,175
2014-02-24	437	440	433	433	67,000	2,165
2014-02-21	438	442	438	439	42,000	2,195
2014-02-20	441	441	436	438	54,000	2,190
2014-02-19	448	458	447	448	25,000	2,240
2014-02-18	445	454	445	450	26,000	2,250
2014-02-17	451	452	446	446	27,000	2,230
2014-02-14	454	456	452	452	28,000	2,260
2014-02-13	455	456	453	454	85,000	2,270
2014-02-12	458	468	455	460	234,000	2,300
2014-02-10	496	500	494	500	10,000	2,500
2014-02-07	487	493	479	480	18,000	2,400
2014-02-06	463	483	463	483	25,000	2,415
2014-02-05	456	463	456	461	32,000	2,305
2014-02-04	453	464	444	450	100,000	2,250
2014-02-03	483	484	475	481	48,000	2,405
2014-01-31	502	503	492	494	41,000	2,470
2014-01-30	509	509	498	504	33,000	2,520
2014-01-29	519	523	510	517	23,000	2,585
2014-01-28	500	509	496	504	32,000	2,520
2014-01-27	502	505	491	504	63,000	2,520
2014-01-24	535	538	520	521	116,000	2,605
2014-01-23	547	547	513	513	57,000	2,565
2014-01-22	567	568	520	523	294,000	2,615
2014-01-21	539	554	539	554	206,000	2,770
2014-01-20	513	541	506	529	106,000	2,645
2014-01-17	490	496	489	489	35,000	2,445
2014-01-16	504	505	485	486	49,000	2,430
2014-01-15	505	507	496	496	21,000	2,480
2014-01-14	513	513	498	498	31,000	2,490
2014-01-10	520	522	506	513	99,000	2,565
2014-01-09	497	509	490	500	150,000	2,500
2014-01-08	476	476	476	476	1,000	2,380
2014-01-07	475	475	471	475	12,000	2,375
2014-01-06	470	475	470	475	36,000	2,375

分割・併合履歴： [2018-09-12]1株→0.2株

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31

5990 (株)スーパーツール の時系列データ [2014年度]

5990 (株)スーパーツールの時系列データ [2014年度]