5990 (株)スーパーツール の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 453 | 457 | 453 | 457 | 15,000 | 2,285 |
| 2015-12-29 | 449 | 452 | 449 | 452 | 6,000 | 2,260 |
| 2015-12-28 | 448 | 454 | 448 | 449 | 11,000 | 2,245 |
| 2015-12-25 | 448 | 450 | 445 | 448 | 54,000 | 2,240 |
| 2015-12-24 | 448 | 450 | 448 | 448 | 42,000 | 2,240 |
| 2015-12-22 | 453 | 453 | 449 | 449 | 25,000 | 2,245 |
| 2015-12-21 | 452 | 452 | 449 | 450 | 26,000 | 2,250 |
| 2015-12-18 | 455 | 455 | 452 | 452 | 16,000 | 2,260 |
| 2015-12-17 | 453 | 454 | 453 | 454 | 82,000 | 2,270 |
| 2015-12-16 | 453 | 454 | 452 | 452 | 17,000 | 2,260 |
| 2015-12-15 | 452 | 453 | 452 | 452 | 8,000 | 2,260 |
| 2015-12-14 | 453 | 453 | 452 | 452 | 30,000 | 2,260 |
| 2015-12-11 | 455 | 455 | 452 | 455 | 20,000 | 2,275 |
| 2015-12-10 | 453 | 455 | 453 | 453 | 11,000 | 2,265 |
| 2015-12-09 | 454 | 455 | 453 | 453 | 26,000 | 2,265 |
| 2015-12-08 | 455 | 456 | 453 | 454 | 20,000 | 2,270 |
| 2015-12-07 | 456 | 456 | 455 | 455 | 22,000 | 2,275 |
| 2015-12-04 | 454 | 456 | 453 | 456 | 36,000 | 2,280 |
| 2015-12-03 | 456 | 458 | 454 | 458 | 23,000 | 2,290 |
| 2015-12-02 | 455 | 456 | 453 | 456 | 22,000 | 2,280 |
| 2015-12-01 | 458 | 458 | 452 | 455 | 39,000 | 2,275 |
| 2015-11-30 | 457 | 458 | 455 | 455 | 28,000 | 2,275 |
| 2015-11-27 | 453 | 457 | 453 | 457 | 24,000 | 2,285 |
| 2015-11-26 | 456 | 456 | 454 | 455 | 15,000 | 2,275 |
| 2015-11-25 | 455 | 456 | 454 | 455 | 10,000 | 2,275 |
| 2015-11-24 | 455 | 456 | 454 | 454 | 17,000 | 2,270 |
| 2015-11-20 | 454 | 454 | 454 | 454 | 5,000 | 2,270 |
| 2015-11-19 | 454 | 456 | 453 | 454 | 14,000 | 2,270 |
| 2015-11-18 | 452 | 455 | 451 | 452 | 27,000 | 2,260 |
| 2015-11-17 | 454 | 454 | 450 | 451 | 26,000 | 2,255 |
| 2015-11-16 | 453 | 453 | 450 | 450 | 49,000 | 2,250 |
| 2015-11-13 | 450 | 452 | 450 | 452 | 26,000 | 2,260 |
| 2015-11-12 | 453 | 454 | 451 | 453 | 32,000 | 2,265 |
| 2015-11-11 | 452 | 454 | 452 | 454 | 13,000 | 2,270 |
| 2015-11-10 | 453 | 453 | 452 | 452 | 4,000 | 2,260 |
| 2015-11-09 | 459 | 459 | 452 | 453 | 31,000 | 2,265 |
| 2015-11-06 | 456 | 457 | 451 | 452 | 38,000 | 2,260 |
| 2015-11-05 | 455 | 456 | 452 | 456 | 16,000 | 2,280 |
| 2015-11-04 | 453 | 455 | 453 | 455 | 18,000 | 2,275 |
| 2015-11-02 | 453 | 453 | 452 | 453 | 11,000 | 2,265 |
| 2015-10-30 | 453 | 454 | 451 | 454 | 27,000 | 2,270 |
| 2015-10-29 | 450 | 451 | 450 | 451 | 9,000 | 2,255 |
| 2015-10-28 | 450 | 452 | 449 | 451 | 17,000 | 2,255 |
| 2015-10-27 | 453 | 454 | 450 | 450 | 33,000 | 2,250 |
| 2015-10-26 | 451 | 454 | 451 | 451 | 21,000 | 2,255 |
| 2015-10-23 | 455 | 455 | 450 | 450 | 28,000 | 2,250 |
| 2015-10-22 | 454 | 454 | 448 | 453 | 37,000 | 2,265 |
| 2015-10-21 | 450 | 454 | 450 | 452 | 18,000 | 2,260 |
| 2015-10-20 | 452 | 454 | 450 | 450 | 26,000 | 2,250 |
| 2015-10-19 | 459 | 459 | 450 | 450 | 48,000 | 2,250 |
| 2015-10-16 | 450 | 458 | 445 | 457 | 233,000 | 2,285 |
| 2015-10-15 | 481 | 483 | 476 | 481 | 67,000 | 2,405 |
| 2015-10-14 | 485 | 487 | 483 | 485 | 23,000 | 2,425 |
| 2015-10-13 | 475 | 488 | 471 | 488 | 60,000 | 2,440 |
| 2015-10-09 | 476 | 485 | 476 | 483 | 43,000 | 2,415 |
| 2015-10-08 | 480 | 480 | 475 | 479 | 15,000 | 2,395 |
| 2015-10-07 | 476 | 480 | 470 | 480 | 30,000 | 2,400 |
| 2015-10-06 | 475 | 480 | 473 | 477 | 38,000 | 2,385 |
| 2015-10-05 | 473 | 478 | 457 | 473 | 37,000 | 2,365 |
| 2015-10-02 | 458 | 472 | 458 | 470 | 29,000 | 2,350 |
| 2015-10-01 | 456 | 462 | 456 | 462 | 11,000 | 2,310 |
| 2015-09-30 | 454 | 455 | 454 | 454 | 8,000 | 2,270 |
| 2015-09-29 | 456 | 456 | 452 | 453 | 39,000 | 2,265 |
| 2015-09-28 | 460 | 460 | 456 | 460 | 13,000 | 2,300 |
| 2015-09-25 | 459 | 464 | 458 | 464 | 29,000 | 2,320 |
| 2015-09-24 | 465 | 465 | 459 | 462 | 94,000 | 2,310 |
| 2015-09-18 | 458 | 463 | 456 | 459 | 20,000 | 2,295 |
| 2015-09-17 | 459 | 463 | 459 | 460 | 20,000 | 2,300 |
| 2015-09-16 | 463 | 464 | 457 | 457 | 18,000 | 2,285 |
| 2015-09-15 | 459 | 464 | 459 | 462 | 13,000 | 2,310 |
| 2015-09-14 | 461 | 461 | 457 | 459 | 39,000 | 2,295 |
| 2015-09-11 | 455 | 467 | 452 | 463 | 82,000 | 2,315 |
| 2015-09-10 | 459 | 470 | 459 | 469 | 22,000 | 2,345 |
| 2015-09-09 | 464 | 465 | 460 | 462 | 19,000 | 2,310 |
| 2015-09-08 | 456 | 460 | 449 | 451 | 32,000 | 2,255 |
| 2015-09-07 | 449 | 463 | 448 | 454 | 32,000 | 2,270 |
| 2015-09-04 | 469 | 469 | 451 | 457 | 30,000 | 2,285 |
| 2015-09-03 | 468 | 474 | 468 | 469 | 16,000 | 2,345 |
| 2015-09-02 | 462 | 469 | 451 | 463 | 53,000 | 2,315 |
| 2015-09-01 | 481 | 481 | 471 | 471 | 37,000 | 2,355 |
| 2015-08-31 | 482 | 483 | 476 | 481 | 27,000 | 2,405 |
| 2015-08-28 | 475 | 478 | 475 | 478 | 36,000 | 2,390 |
| 2015-08-27 | 464 | 469 | 459 | 467 | 65,000 | 2,335 |
| 2015-08-26 | 458 | 459 | 446 | 459 | 49,000 | 2,295 |
| 2015-08-25 | 441 | 468 | 431 | 440 | 188,000 | 2,200 |
| 2015-08-24 | 479 | 485 | 451 | 453 | 188,000 | 2,265 |
| 2015-08-21 | 489 | 491 | 478 | 483 | 95,000 | 2,415 |
| 2015-08-20 | 493 | 495 | 492 | 493 | 7,000 | 2,465 |
| 2015-08-19 | 497 | 497 | 491 | 495 | 12,000 | 2,475 |
| 2015-08-18 | 491 | 497 | 491 | 496 | 15,000 | 2,480 |
| 2015-08-17 | 490 | 492 | 489 | 490 | 23,000 | 2,450 |
| 2015-08-14 | 493 | 493 | 489 | 491 | 53,000 | 2,455 |
| 2015-08-13 | 493 | 496 | 492 | 493 | 26,000 | 2,465 |
| 2015-08-12 | 496 | 496 | 491 | 493 | 32,000 | 2,465 |
| 2015-08-11 | 496 | 496 | 494 | 496 | 14,000 | 2,480 |
| 2015-08-10 | 498 | 498 | 493 | 494 | 25,000 | 2,470 |
| 2015-08-07 | 498 | 498 | 491 | 496 | 43,000 | 2,480 |
| 2015-08-06 | 497 | 497 | 494 | 496 | 28,000 | 2,480 |
| 2015-08-05 | 497 | 499 | 495 | 497 | 17,000 | 2,485 |
| 2015-08-04 | 496 | 497 | 496 | 497 | 6,000 | 2,485 |
| 2015-08-03 | 498 | 500 | 496 | 496 | 13,000 | 2,480 |
| 2015-07-31 | 499 | 500 | 498 | 500 | 11,000 | 2,500 |
| 2015-07-30 | 500 | 502 | 499 | 500 | 17,000 | 2,500 |
| 2015-07-29 | 499 | 504 | 499 | 500 | 15,000 | 2,500 |
| 2015-07-28 | 498 | 502 | 494 | 500 | 55,000 | 2,500 |
| 2015-07-27 | 508 | 508 | 500 | 500 | 59,000 | 2,500 |
| 2015-07-24 | 504 | 511 | 504 | 509 | 55,000 | 2,545 |
| 2015-07-23 | 502 | 505 | 500 | 505 | 36,000 | 2,525 |
| 2015-07-22 | 505 | 505 | 497 | 503 | 85,000 | 2,515 |
| 2015-07-21 | 511 | 511 | 505 | 506 | 78,000 | 2,530 |
| 2015-07-17 | 509 | 512 | 505 | 510 | 109,000 | 2,550 |
| 2015-07-16 | 524 | 527 | 506 | 515 | 553,000 | 2,575 |
| 2015-07-15 | 472 | 473 | 467 | 473 | 50,000 | 2,365 |
| 2015-07-14 | 466 | 471 | 466 | 471 | 40,000 | 2,355 |
| 2015-07-13 | 459 | 463 | 459 | 463 | 19,000 | 2,315 |
| 2015-07-10 | 463 | 464 | 457 | 459 | 19,000 | 2,295 |
| 2015-07-09 | 461 | 461 | 450 | 459 | 96,000 | 2,295 |
| 2015-07-08 | 466 | 469 | 463 | 465 | 44,000 | 2,325 |
| 2015-07-07 | 470 | 470 | 466 | 466 | 40,000 | 2,330 |
| 2015-07-06 | 466 | 469 | 465 | 468 | 45,000 | 2,340 |
| 2015-07-03 | 471 | 471 | 469 | 471 | 11,000 | 2,355 |
| 2015-07-02 | 470 | 471 | 468 | 468 | 13,000 | 2,340 |
| 2015-07-01 | 467 | 469 | 466 | 468 | 10,000 | 2,340 |
| 2015-06-30 | 466 | 470 | 462 | 467 | 25,000 | 2,335 |
| 2015-06-29 | 466 | 470 | 462 | 465 | 94,000 | 2,325 |
| 2015-06-26 | 474 | 475 | 472 | 475 | 47,000 | 2,375 |
| 2015-06-25 | 472 | 475 | 469 | 473 | 42,000 | 2,365 |
| 2015-06-24 | 470 | 474 | 469 | 469 | 24,000 | 2,345 |
| 2015-06-23 | 471 | 471 | 468 | 471 | 24,000 | 2,355 |
| 2015-06-22 | 467 | 471 | 465 | 471 | 34,000 | 2,355 |
| 2015-06-19 | 469 | 469 | 463 | 464 | 14,000 | 2,320 |
| 2015-06-18 | 467 | 470 | 465 | 466 | 19,000 | 2,330 |
| 2015-06-17 | 467 | 468 | 465 | 468 | 9,000 | 2,340 |
| 2015-06-16 | 466 | 468 | 464 | 468 | 22,000 | 2,340 |
| 2015-06-15 | 467 | 470 | 466 | 466 | 27,000 | 2,330 |
| 2015-06-12 | 468 | 471 | 465 | 470 | 28,000 | 2,350 |
| 2015-06-11 | 468 | 473 | 465 | 467 | 25,000 | 2,335 |
| 2015-06-10 | 471 | 472 | 467 | 469 | 13,000 | 2,345 |
| 2015-06-09 | 467 | 470 | 466 | 470 | 25,000 | 2,350 |
| 2015-06-08 | 466 | 467 | 464 | 467 | 45,000 | 2,335 |
| 2015-06-05 | 468 | 469 | 468 | 469 | 7,000 | 2,345 |
| 2015-06-04 | 470 | 470 | 467 | 469 | 27,000 | 2,345 |
| 2015-06-03 | 470 | 470 | 464 | 468 | 60,000 | 2,340 |
| 2015-06-02 | 483 | 483 | 469 | 470 | 65,000 | 2,350 |
| 2015-06-01 | 478 | 485 | 476 | 484 | 50,000 | 2,420 |
| 2015-05-29 | 472 | 478 | 470 | 478 | 45,000 | 2,390 |
| 2015-05-28 | 470 | 476 | 468 | 472 | 95,000 | 2,360 |
| 2015-05-27 | 465 | 467 | 463 | 466 | 89,000 | 2,330 |
| 2015-05-26 | 460 | 462 | 457 | 462 | 67,000 | 2,310 |
| 2015-05-25 | 458 | 462 | 457 | 461 | 54,000 | 2,305 |
| 2015-05-22 | 458 | 460 | 455 | 456 | 24,000 | 2,280 |
| 2015-05-21 | 456 | 459 | 456 | 459 | 31,000 | 2,295 |
| 2015-05-20 | 453 | 456 | 453 | 455 | 46,000 | 2,275 |
| 2015-05-19 | 451 | 453 | 451 | 452 | 13,000 | 2,260 |
| 2015-05-18 | 450 | 456 | 450 | 451 | 22,000 | 2,255 |
| 2015-05-15 | 448 | 450 | 448 | 450 | 18,000 | 2,250 |
| 2015-05-14 | 453 | 454 | 448 | 448 | 75,000 | 2,240 |
| 2015-05-13 | 453 | 455 | 451 | 453 | 37,000 | 2,265 |
| 2015-05-12 | 446 | 453 | 446 | 453 | 76,000 | 2,265 |
| 2015-05-11 | 444 | 445 | 443 | 445 | 33,000 | 2,225 |
| 2015-05-08 | 441 | 443 | 440 | 443 | 46,000 | 2,215 |
| 2015-05-07 | 444 | 444 | 439 | 441 | 21,000 | 2,205 |
| 2015-05-01 | 444 | 444 | 441 | 441 | 35,000 | 2,205 |
| 2015-04-30 | 445 | 446 | 442 | 444 | 29,000 | 2,220 |
| 2015-04-28 | 443 | 445 | 442 | 445 | 26,000 | 2,225 |
| 2015-04-27 | 445 | 446 | 443 | 443 | 19,000 | 2,215 |
| 2015-04-24 | 445 | 447 | 442 | 443 | 131,000 | 2,215 |
| 2015-04-23 | 439 | 439 | 437 | 439 | 26,000 | 2,195 |
| 2015-04-22 | 438 | 439 | 438 | 438 | 16,000 | 2,190 |
| 2015-04-21 | 439 | 439 | 438 | 438 | 6,000 | 2,190 |
| 2015-04-20 | 438 | 439 | 435 | 438 | 23,000 | 2,190 |
| 2015-04-17 | 438 | 439 | 436 | 438 | 20,000 | 2,190 |
| 2015-04-16 | 436 | 438 | 435 | 438 | 38,000 | 2,190 |
| 2015-04-15 | 435 | 436 | 435 | 435 | 10,000 | 2,175 |
| 2015-04-14 | 434 | 437 | 434 | 437 | 17,000 | 2,185 |
| 2015-04-13 | 436 | 438 | 434 | 435 | 50,000 | 2,175 |
| 2015-04-10 | 435 | 435 | 432 | 435 | 48,000 | 2,175 |
| 2015-04-09 | 435 | 435 | 432 | 435 | 35,000 | 2,175 |
| 2015-04-08 | 432 | 435 | 432 | 435 | 13,000 | 2,175 |
| 2015-04-07 | 435 | 435 | 431 | 434 | 27,000 | 2,170 |
| 2015-04-06 | 433 | 435 | 432 | 434 | 32,000 | 2,170 |
| 2015-04-03 | 433 | 433 | 431 | 431 | 17,000 | 2,155 |
| 2015-04-02 | 429 | 433 | 429 | 432 | 68,000 | 2,160 |
| 2015-04-01 | 433 | 433 | 430 | 432 | 14,000 | 2,160 |
| 2015-03-31 | 433 | 435 | 430 | 434 | 48,000 | 2,170 |
| 2015-03-30 | 432 | 433 | 432 | 433 | 7,000 | 2,165 |
| 2015-03-27 | 437 | 437 | 431 | 431 | 40,000 | 2,155 |
| 2015-03-26 | 441 | 443 | 438 | 439 | 78,000 | 2,195 |
| 2015-03-25 | 443 | 444 | 441 | 443 | 111,000 | 2,215 |
| 2015-03-24 | 441 | 443 | 440 | 442 | 67,000 | 2,210 |
| 2015-03-23 | 437 | 440 | 436 | 440 | 82,000 | 2,200 |
| 2015-03-20 | 437 | 437 | 433 | 435 | 27,000 | 2,175 |
| 2015-03-19 | 435 | 437 | 432 | 436 | 46,000 | 2,180 |
| 2015-03-18 | 433 | 435 | 432 | 435 | 31,000 | 2,175 |
| 2015-03-17 | 431 | 432 | 431 | 432 | 41,000 | 2,160 |
| 2015-03-16 | 432 | 433 | 430 | 430 | 80,000 | 2,150 |
| 2015-03-13 | 430 | 433 | 429 | 432 | 56,000 | 2,160 |
| 2015-03-12 | 429 | 431 | 427 | 430 | 53,000 | 2,150 |
| 2015-03-11 | 425 | 433 | 425 | 429 | 174,000 | 2,145 |
| 2015-03-10 | 446 | 446 | 440 | 445 | 142,000 | 2,225 |
| 2015-03-09 | 443 | 447 | 443 | 446 | 145,000 | 2,230 |
| 2015-03-06 | 439 | 443 | 439 | 442 | 90,000 | 2,210 |
| 2015-03-05 | 438 | 440 | 437 | 438 | 81,000 | 2,190 |
| 2015-03-04 | 438 | 439 | 436 | 437 | 83,000 | 2,185 |
| 2015-03-03 | 437 | 438 | 435 | 437 | 51,000 | 2,185 |
| 2015-03-02 | 434 | 436 | 434 | 435 | 48,000 | 2,175 |
| 2015-02-27 | 433 | 434 | 433 | 433 | 42,000 | 2,165 |
| 2015-02-26 | 434 | 434 | 433 | 434 | 50,000 | 2,170 |
| 2015-02-25 | 433 | 434 | 432 | 434 | 55,000 | 2,170 |
| 2015-02-24 | 431 | 432 | 431 | 432 | 25,000 | 2,160 |
| 2015-02-23 | 431 | 432 | 430 | 432 | 23,000 | 2,160 |
| 2015-02-20 | 434 | 434 | 430 | 430 | 84,000 | 2,150 |
| 2015-02-19 | 435 | 435 | 430 | 432 | 36,000 | 2,160 |
| 2015-02-18 | 433 | 436 | 430 | 435 | 60,000 | 2,175 |
| 2015-02-17 | 430 | 432 | 430 | 432 | 27,000 | 2,160 |
| 2015-02-16 | 428 | 430 | 427 | 429 | 28,000 | 2,145 |
| 2015-02-13 | 426 | 428 | 425 | 427 | 29,000 | 2,135 |
| 2015-02-12 | 427 | 427 | 425 | 425 | 14,000 | 2,125 |
| 2015-02-10 | 423 | 426 | 423 | 425 | 17,000 | 2,125 |
| 2015-02-09 | 422 | 423 | 422 | 423 | 42,000 | 2,115 |
| 2015-02-06 | 419 | 420 | 418 | 419 | 32,000 | 2,095 |
| 2015-02-05 | 420 | 420 | 418 | 420 | 25,000 | 2,100 |
| 2015-02-04 | 420 | 421 | 420 | 420 | 23,000 | 2,100 |
| 2015-02-03 | 418 | 419 | 418 | 419 | 20,000 | 2,095 |
| 2015-02-02 | 420 | 420 | 417 | 417 | 24,000 | 2,085 |
| 2015-01-30 | 420 | 421 | 420 | 421 | 10,000 | 2,105 |
| 2015-01-29 | 418 | 420 | 418 | 419 | 20,000 | 2,095 |
| 2015-01-28 | 417 | 420 | 416 | 418 | 30,000 | 2,090 |
| 2015-01-27 | 418 | 419 | 417 | 417 | 20,000 | 2,085 |
| 2015-01-26 | 418 | 423 | 416 | 418 | 40,000 | 2,090 |
| 2015-01-23 | 419 | 419 | 416 | 418 | 30,000 | 2,090 |
| 2015-01-22 | 414 | 416 | 413 | 416 | 52,000 | 2,080 |
| 2015-01-21 | 417 | 418 | 416 | 417 | 69,000 | 2,085 |
| 2015-01-20 | 418 | 421 | 418 | 421 | 44,000 | 2,105 |
| 2015-01-19 | 419 | 419 | 417 | 417 | 18,000 | 2,085 |
| 2015-01-16 | 419 | 419 | 416 | 416 | 34,000 | 2,080 |
| 2015-01-15 | 418 | 419 | 417 | 419 | 15,000 | 2,095 |
| 2015-01-14 | 417 | 419 | 417 | 417 | 31,000 | 2,085 |
| 2015-01-13 | 420 | 420 | 417 | 417 | 37,000 | 2,085 |
| 2015-01-09 | 419 | 419 | 418 | 418 | 41,000 | 2,090 |
| 2015-01-08 | 419 | 419 | 417 | 418 | 49,000 | 2,090 |
| 2015-01-07 | 420 | 420 | 418 | 418 | 21,000 | 2,090 |
| 2015-01-06 | 419 | 421 | 417 | 418 | 52,000 | 2,090 |
| 2015-01-05 | 418 | 419 | 417 | 419 | 46,000 | 2,095 |
分割・併合履歴 ： [2018-09-12]1株→0.2株