1. HOME >
  2. 株価時系列 >
  3. 5990 >
  4. 2016年

5990 (株)スーパーツール の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-3042642742342713,0002,135
2016-12-2942742942642730,0002,135
2016-12-284234264234266,0002,130
2016-12-2742142542142224,0002,110
2016-12-2642142542142230,0002,110
2016-12-2242342342042021,0002,100
2016-12-2142542542342310,0002,115
2016-12-2042442642042433,0002,120
2016-12-194254254224239,0002,115
2016-12-1642442442042418,0002,120
2016-12-1542142242042014,0002,100
2016-12-1441841941841913,0002,095
2016-12-1342142241941988,0002,095
2016-12-1242042241942023,0002,100
2016-12-0941941941441516,0002,075
2016-12-0841341941041841,0002,090
2016-12-0741441440641038,0002,050
2016-12-0641341441241412,0002,070
2016-12-054084124084128,0002,060
2016-12-024134134104109,0002,050
2016-12-0141241241041225,0002,060
2016-11-304124124124128,0002,060
2016-11-294104104084096,0002,045
2016-11-2841341340240341,0002,015
2016-11-2541041240740719,0002,035
2016-11-2440840940440917,0002,045
2016-11-2240640740040034,0002,000
2016-11-2140440540040323,0002,015
2016-11-1840240340040315,0002,015
2016-11-1740140339940139,0002,005
2016-11-1640140140040110,0002,005
2016-11-1540040139939922,0001,995
2016-11-1440140239940032,0002,000
2016-11-1139940039939931,0001,995
2016-11-1039740039739915,0001,995
2016-11-0940240239539525,0001,975
2016-11-0840140139939914,0001,995
2016-11-0739639939639916,0001,995
2016-11-0439739939639717,0001,985
2016-11-0240140139739717,0001,985
2016-11-0140140240140211,0002,010
2016-10-3140140139840010,0002,000
2016-10-2840040139840126,0002,005
2016-10-274004013994019,0002,005
2016-10-263993993993993,0001,995
2016-10-253993993993997,0001,995
2016-10-2439739939739912,0001,995
2016-10-2139739739539711,0001,985
2016-10-203973973963962,0001,980
2016-10-1939539739439712,0001,985
2016-10-1739239539239511,0001,975
2016-10-1339239339239315,0001,965
2016-10-1239039339039311,0001,965
2016-10-113913923913923,0001,960
2016-10-0739139339139123,0001,955
2016-10-0639039139039112,0001,955
2016-10-053893903893909,0001,950
2016-10-043893913893899,0001,945
2016-10-033903913883899,0001,945
2016-09-303873903873905,0001,950
2016-09-2938939038839021,0001,950
2016-09-2839039038738919,0001,945
2016-09-2739239339139123,0001,955
2016-09-263943943913919,0001,955
2016-09-2339039439039317,0001,965
2016-09-213883923873905,0001,950
2016-09-203913913893908,0001,950
2016-09-1638439238339223,0001,960
2016-09-1538438538338461,0001,920
2016-09-1438838838338730,0001,935
2016-09-1339039238738855,0001,940
2016-09-1239940239840225,0002,010
2016-09-0939840039839914,0001,995
2016-09-0839839839739810,0001,990
2016-09-0739739939739812,0001,990
2016-09-063963963963964,0001,980
2016-09-053973973953954,0001,975
2016-09-0239439639439413,0001,970
2016-09-013933943933936,0001,965
2016-08-313933933933936,0001,965
2016-08-3039539639139230,0001,960
2016-08-2939039639039524,0001,975
2016-08-263903903893895,0001,945
2016-08-2539039239039010,0001,950
2016-08-243913913913911,0001,955
2016-08-2339239339139311,0001,965
2016-08-2239139139039024,0001,950
2016-08-193883913883913,0001,955
2016-08-1838638838638711,0001,935
2016-08-173913933913924,0001,960
2016-08-163903903903902,0001,950
2016-08-123903903903901,0001,950
2016-08-1039139239139123,0001,955
2016-08-093903913903912,0001,955
2016-08-0839239338838820,0001,940
2016-08-053903913893914,0001,955
2016-08-043893913893896,0001,945
2016-08-033893893883899,0001,945
2016-08-0239139539039015,0001,950
2016-08-0139339739039215,0001,960
2016-07-2939239338939316,0001,965
2016-07-283943943913926,0001,960
2016-07-273923933923934,0001,965
2016-07-263933933923922,0001,960
2016-07-2539339339139114,0001,955
2016-07-223933943933943,0001,970
2016-07-213923943923947,0001,970
2016-07-203933953933952,0001,975
2016-07-1939539539139425,0001,970
2016-07-1539139439139351,0001,965
2016-07-1439540439540421,0002,020
2016-07-1339739739439432,0001,970
2016-07-1239439639139513,0001,975
2016-07-1139139539139211,0001,960
2016-07-0839339339039213,0001,960
2016-07-0739239539239218,0001,960
2016-07-063933933923929,0001,960
2016-07-0539139539139324,0001,965
2016-07-0439139439139112,0001,955
2016-07-013893913893903,0001,950
2016-06-3038839138838920,0001,945
2016-06-293913923913925,0001,960
2016-06-283863903863905,0001,950
2016-06-273803863803866,0001,930
2016-06-2439339537937927,0001,895
2016-06-2339139339039315,0001,965
2016-06-223943953943953,0001,975
2016-06-213913943913944,0001,970
2016-06-2039139539039112,0001,955
2016-06-173863953863938,0001,965
2016-06-1639739737937929,0001,895
2016-06-1539639939439725,0001,985
2016-06-1439940039639755,0001,985
2016-06-134014013983988,0001,990
2016-06-104034044034035,0002,015
2016-06-0939939939839911,0001,995
2016-06-0840240240040211,0002,010
2016-06-073994023994029,0002,010
2016-06-0640140139739916,0001,995
2016-06-0339940439839916,0001,995
2016-06-0239840039839813,0001,990
2016-06-0139839939839813,0001,990
2016-05-3139539739439510,0001,975
2016-05-3039539839339843,0001,990
2016-05-2739639639339415,0001,970
2016-05-2639539639439432,0001,970
2016-05-2539539639539521,0001,975
2016-05-2439839839439512,0001,975
2016-05-2339439639339524,0001,975
2016-05-2039639739439444,0001,970
2016-05-1940140139639828,0001,990
2016-05-184014033984036,0002,015
2016-05-1640040239840117,0002,005
2016-05-134024024004003,0002,000
2016-05-124004004004001,0002,000
2016-05-114004034004038,0002,015
2016-05-1040140140040010,0002,000
2016-05-093964003964005,0002,000
2016-05-063933963933965,0001,980
2016-05-0239739839239418,0001,970
2016-04-284024024014028,0002,010
2016-04-2740740740240210,0002,010
2016-04-2640540740440727,0002,035
2016-04-254064084054069,0002,030
2016-04-2240741340241343,0002,065
2016-04-2140140740040433,0002,020
2016-04-2039740139740110,0002,005
2016-04-1940140239639611,0001,980
2016-04-1840340339239226,0001,960
2016-04-1440340640340533,0002,025
2016-04-1339940539940223,0002,010
2016-04-1238939638939622,0001,980
2016-04-113803913803916,0001,955
2016-04-0838038137737935,0001,895
2016-04-0738738838038153,0001,905
2016-04-0639139138739042,0001,950
2016-04-0539639739139342,0001,965
2016-04-0440040139740040,0002,000
2016-04-0141041040040047,0002,000
2016-03-3141141140941015,0002,050
2016-03-3041541541141111,0002,055
2016-03-294134164134164,0002,080
2016-03-2841842041441521,0002,075
2016-03-2541842141542164,0002,105
2016-03-244154194154187,0002,090
2016-03-2341141941141217,0002,060
2016-03-2240941440941112,0002,055
2016-03-1840940940540927,0002,045
2016-03-1741341340841074,0002,050
2016-03-1641541541341320,0002,065
2016-03-1541741741541543,0002,075
2016-03-1441741841541632,0002,080
2016-03-1141441741341554,0002,075
2016-03-1042242241841868,0002,090
2016-03-0942142541841941,0002,095
2016-03-0842442442142214,0002,110
2016-03-0742442441942029,0002,100
2016-03-0442042141942029,0002,100
2016-03-0341942341942017,0002,100
2016-03-024154184154184,0002,090
2016-03-0141741741241210,0002,060
2016-02-2941541741541722,0002,085
2016-02-2641241441141411,0002,070
2016-02-2541541641041312,0002,065
2016-02-244154154154152,0002,075
2016-02-234154194144195,0002,095
2016-02-224194194134134,0002,065
2016-02-194204204114118,0002,055
2016-02-184204204204204,0002,100
2016-02-174154154154151,0002,075
2016-02-1640342540241734,0002,085
2016-02-1539640539640527,0002,025
2016-02-1239140038838848,0001,940
2016-02-1042042340040753,0002,035
2016-02-0942442641942028,0002,100
2016-02-0842743442743418,0002,170
2016-02-0543543542242733,0002,135
2016-02-044374374364364,0002,180
2016-02-0344244243643811,0002,190
2016-02-024424424394428,0002,210
2016-02-0143844243644220,0002,210
2016-01-2943043642643622,0002,180
2016-01-2842843342843111,0002,155
2016-01-274344344254288,0002,140
2016-01-2642943042642613,0002,130
2016-01-2542743342742923,0002,145
2016-01-2242243142243025,0002,150
2016-01-2143143142242268,0002,110
2016-01-2043944343043243,0002,160
2016-01-1943243743043716,0002,185
2016-01-1843243242543237,0002,160
2016-01-1543543943143331,0002,165
2016-01-1443943943243543,0002,175
2016-01-1343744343744222,0002,210
2016-01-1244644843643741,0002,185
2016-01-0844845144344966,0002,245
2016-01-0744945144945010,0002,250
2016-01-0645045244944916,0002,245
2016-01-0545345344945036,0002,250
2016-01-0445745845345333,0002,265

分割・併合履歴 ： [2018-09-12]1株→0.2株