5990 (株)スーパーツール の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 463 | 465 | 463 | 464 | 36,000 | 2,320 |
| 2017-12-28 | 464 | 465 | 463 | 463 | 26,000 | 2,315 |
| 2017-12-27 | 460 | 464 | 460 | 464 | 19,000 | 2,320 |
| 2017-12-26 | 460 | 462 | 458 | 462 | 25,000 | 2,310 |
| 2017-12-25 | 461 | 462 | 459 | 459 | 22,000 | 2,295 |
| 2017-12-22 | 461 | 461 | 460 | 461 | 44,000 | 2,305 |
| 2017-12-21 | 462 | 462 | 460 | 461 | 25,000 | 2,305 |
| 2017-12-20 | 462 | 462 | 461 | 462 | 5,000 | 2,310 |
| 2017-12-19 | 460 | 462 | 460 | 462 | 17,000 | 2,310 |
| 2017-12-18 | 462 | 462 | 459 | 461 | 42,000 | 2,305 |
| 2017-12-15 | 463 | 463 | 462 | 462 | 17,000 | 2,310 |
| 2017-12-14 | 463 | 463 | 461 | 462 | 32,000 | 2,310 |
| 2017-12-13 | 461 | 463 | 461 | 463 | 21,000 | 2,315 |
| 2017-12-12 | 459 | 462 | 459 | 461 | 42,000 | 2,305 |
| 2017-12-11 | 462 | 462 | 460 | 461 | 39,000 | 2,305 |
| 2017-12-08 | 459 | 461 | 459 | 460 | 12,000 | 2,300 |
| 2017-12-07 | 458 | 459 | 457 | 459 | 13,000 | 2,295 |
| 2017-12-06 | 459 | 465 | 457 | 460 | 37,000 | 2,300 |
| 2017-12-05 | 458 | 459 | 457 | 459 | 3,000 | 2,295 |
| 2017-12-04 | 457 | 458 | 457 | 458 | 10,000 | 2,290 |
| 2017-12-01 | 457 | 458 | 457 | 457 | 17,000 | 2,285 |
| 2017-11-30 | 459 | 459 | 457 | 457 | 10,000 | 2,285 |
| 2017-11-29 | 459 | 459 | 459 | 459 | 1,000 | 2,295 |
| 2017-11-28 | 460 | 460 | 457 | 457 | 17,000 | 2,285 |
| 2017-11-27 | 458 | 460 | 458 | 460 | 5,000 | 2,300 |
| 2017-11-24 | 457 | 459 | 457 | 458 | 17,000 | 2,290 |
| 2017-11-22 | 455 | 457 | 455 | 457 | 15,000 | 2,285 |
| 2017-11-21 | 454 | 455 | 453 | 455 | 11,000 | 2,275 |
| 2017-11-20 | 454 | 454 | 452 | 454 | 8,000 | 2,270 |
| 2017-11-17 | 455 | 455 | 452 | 454 | 13,000 | 2,270 |
| 2017-11-16 | 449 | 455 | 449 | 455 | 31,000 | 2,275 |
| 2017-11-15 | 458 | 458 | 449 | 454 | 56,000 | 2,270 |
| 2017-11-13 | 460 | 460 | 458 | 458 | 9,000 | 2,290 |
| 2017-11-10 | 460 | 460 | 456 | 458 | 32,000 | 2,290 |
| 2017-11-09 | 461 | 462 | 460 | 460 | 28,000 | 2,300 |
| 2017-11-08 | 462 | 463 | 460 | 460 | 31,000 | 2,300 |
| 2017-11-07 | 461 | 464 | 461 | 462 | 13,000 | 2,310 |
| 2017-11-06 | 463 | 463 | 461 | 463 | 24,000 | 2,315 |
| 2017-11-02 | 462 | 462 | 460 | 462 | 14,000 | 2,310 |
| 2017-11-01 | 462 | 462 | 460 | 461 | 26,000 | 2,305 |
| 2017-10-31 | 462 | 462 | 456 | 460 | 25,000 | 2,300 |
| 2017-10-30 | 459 | 462 | 459 | 462 | 35,000 | 2,310 |
| 2017-10-27 | 454 | 459 | 454 | 459 | 23,000 | 2,295 |
| 2017-10-26 | 451 | 459 | 451 | 457 | 95,000 | 2,285 |
| 2017-10-25 | 453 | 454 | 452 | 452 | 18,000 | 2,260 |
| 2017-10-24 | 453 | 453 | 452 | 453 | 26,000 | 2,265 |
| 2017-10-23 | 450 | 453 | 450 | 452 | 12,000 | 2,260 |
| 2017-10-20 | 450 | 450 | 448 | 450 | 39,000 | 2,250 |
| 2017-10-19 | 451 | 452 | 448 | 450 | 49,000 | 2,250 |
| 2017-10-18 | 450 | 452 | 449 | 451 | 23,000 | 2,255 |
| 2017-10-17 | 448 | 452 | 441 | 450 | 165,000 | 2,250 |
| 2017-10-16 | 452 | 462 | 450 | 462 | 140,000 | 2,310 |
| 2017-10-13 | 453 | 454 | 452 | 452 | 21,000 | 2,260 |
| 2017-10-12 | 454 | 454 | 453 | 453 | 9,000 | 2,265 |
| 2017-10-11 | 452 | 454 | 451 | 453 | 37,000 | 2,265 |
| 2017-10-10 | 450 | 453 | 450 | 453 | 19,000 | 2,265 |
| 2017-10-06 | 452 | 452 | 449 | 451 | 23,000 | 2,255 |
| 2017-10-05 | 452 | 452 | 449 | 452 | 32,000 | 2,260 |
| 2017-10-04 | 450 | 450 | 447 | 449 | 24,000 | 2,245 |
| 2017-10-03 | 449 | 451 | 447 | 449 | 53,000 | 2,245 |
| 2017-10-02 | 444 | 446 | 443 | 446 | 28,000 | 2,230 |
| 2017-09-29 | 442 | 443 | 442 | 443 | 9,000 | 2,215 |
| 2017-09-28 | 442 | 442 | 440 | 442 | 16,000 | 2,210 |
| 2017-09-27 | 444 | 444 | 441 | 442 | 26,000 | 2,210 |
| 2017-09-26 | 443 | 444 | 442 | 444 | 42,000 | 2,220 |
| 2017-09-25 | 442 | 443 | 442 | 443 | 31,000 | 2,215 |
| 2017-09-22 | 442 | 444 | 442 | 442 | 32,000 | 2,210 |
| 2017-09-21 | 443 | 444 | 440 | 444 | 38,000 | 2,220 |
| 2017-09-20 | 441 | 443 | 441 | 443 | 24,000 | 2,215 |
| 2017-09-19 | 441 | 442 | 441 | 441 | 33,000 | 2,205 |
| 2017-09-15 | 439 | 440 | 438 | 440 | 26,000 | 2,200 |
| 2017-09-14 | 438 | 440 | 437 | 440 | 21,000 | 2,200 |
| 2017-09-13 | 436 | 439 | 435 | 438 | 80,000 | 2,190 |
| 2017-09-12 | 441 | 444 | 441 | 443 | 21,000 | 2,215 |
| 2017-09-11 | 442 | 443 | 441 | 443 | 15,000 | 2,215 |
| 2017-09-08 | 442 | 442 | 441 | 441 | 10,000 | 2,205 |
| 2017-09-07 | 444 | 444 | 441 | 441 | 27,000 | 2,205 |
| 2017-09-06 | 441 | 444 | 440 | 444 | 41,000 | 2,220 |
| 2017-09-05 | 443 | 443 | 441 | 441 | 19,000 | 2,205 |
| 2017-09-04 | 443 | 444 | 442 | 443 | 25,000 | 2,215 |
| 2017-09-01 | 442 | 442 | 441 | 441 | 22,000 | 2,205 |
| 2017-08-31 | 441 | 443 | 440 | 440 | 14,000 | 2,200 |
| 2017-08-30 | 441 | 442 | 441 | 442 | 8,000 | 2,210 |
| 2017-08-29 | 441 | 442 | 440 | 440 | 11,000 | 2,200 |
| 2017-08-28 | 440 | 441 | 440 | 441 | 10,000 | 2,205 |
| 2017-08-25 | 441 | 441 | 441 | 441 | 5,000 | 2,205 |
| 2017-08-24 | 441 | 441 | 441 | 441 | 5,000 | 2,205 |
| 2017-08-23 | 442 | 442 | 441 | 441 | 5,000 | 2,205 |
| 2017-08-22 | 442 | 442 | 441 | 441 | 5,000 | 2,205 |
| 2017-08-21 | 442 | 442 | 441 | 442 | 7,000 | 2,210 |
| 2017-08-18 | 441 | 442 | 440 | 441 | 5,000 | 2,205 |
| 2017-08-17 | 441 | 443 | 440 | 443 | 8,000 | 2,215 |
| 2017-08-16 | 441 | 441 | 440 | 441 | 4,000 | 2,205 |
| 2017-08-15 | 439 | 439 | 439 | 439 | 8,000 | 2,195 |
| 2017-08-14 | 437 | 439 | 437 | 439 | 6,000 | 2,195 |
| 2017-08-10 | 438 | 438 | 437 | 438 | 25,000 | 2,190 |
| 2017-08-09 | 440 | 442 | 439 | 439 | 20,000 | 2,195 |
| 2017-08-08 | 443 | 444 | 442 | 443 | 10,000 | 2,215 |
| 2017-08-07 | 443 | 443 | 442 | 442 | 9,000 | 2,210 |
| 2017-08-04 | 441 | 443 | 441 | 443 | 8,000 | 2,215 |
| 2017-08-03 | 442 | 442 | 440 | 442 | 9,000 | 2,210 |
| 2017-08-02 | 442 | 442 | 440 | 440 | 12,000 | 2,200 |
| 2017-08-01 | 439 | 442 | 439 | 442 | 9,000 | 2,210 |
| 2017-07-31 | 440 | 441 | 440 | 441 | 21,000 | 2,205 |
| 2017-07-28 | 438 | 440 | 438 | 440 | 23,000 | 2,200 |
| 2017-07-27 | 438 | 440 | 437 | 437 | 26,000 | 2,185 |
| 2017-07-26 | 437 | 439 | 437 | 439 | 14,000 | 2,195 |
| 2017-07-25 | 437 | 437 | 436 | 436 | 4,000 | 2,180 |
| 2017-07-24 | 437 | 437 | 435 | 435 | 9,000 | 2,175 |
| 2017-07-21 | 436 | 437 | 434 | 437 | 13,000 | 2,185 |
| 2017-07-20 | 433 | 437 | 433 | 435 | 18,000 | 2,175 |
| 2017-07-19 | 430 | 434 | 430 | 434 | 22,000 | 2,170 |
| 2017-07-18 | 430 | 432 | 429 | 430 | 30,000 | 2,150 |
| 2017-07-14 | 430 | 434 | 429 | 430 | 53,000 | 2,150 |
| 2017-07-13 | 434 | 434 | 432 | 434 | 18,000 | 2,170 |
| 2017-07-12 | 433 | 434 | 433 | 433 | 31,000 | 2,165 |
| 2017-07-11 | 432 | 434 | 430 | 431 | 99,000 | 2,155 |
| 2017-07-10 | 433 | 436 | 430 | 431 | 87,000 | 2,155 |
| 2017-07-07 | 437 | 437 | 431 | 432 | 69,000 | 2,160 |
| 2017-07-06 | 439 | 440 | 434 | 434 | 61,000 | 2,170 |
| 2017-07-05 | 439 | 441 | 439 | 439 | 14,000 | 2,195 |
| 2017-07-04 | 440 | 441 | 439 | 439 | 10,000 | 2,195 |
| 2017-07-03 | 440 | 440 | 438 | 440 | 19,000 | 2,200 |
| 2017-06-30 | 443 | 443 | 439 | 439 | 28,000 | 2,195 |
| 2017-06-29 | 443 | 445 | 443 | 445 | 7,000 | 2,225 |
| 2017-06-28 | 445 | 445 | 441 | 441 | 24,000 | 2,205 |
| 2017-06-27 | 444 | 445 | 443 | 444 | 25,000 | 2,220 |
| 2017-06-26 | 443 | 446 | 443 | 444 | 16,000 | 2,220 |
| 2017-06-23 | 443 | 445 | 442 | 443 | 12,000 | 2,215 |
| 2017-06-22 | 445 | 446 | 442 | 442 | 13,000 | 2,210 |
| 2017-06-21 | 444 | 444 | 444 | 444 | 1,000 | 2,220 |
| 2017-06-20 | 443 | 445 | 442 | 443 | 13,000 | 2,215 |
| 2017-06-19 | 443 | 444 | 442 | 443 | 23,000 | 2,215 |
| 2017-06-16 | 440 | 441 | 440 | 440 | 4,000 | 2,200 |
| 2017-06-15 | 438 | 445 | 438 | 440 | 23,000 | 2,200 |
| 2017-06-14 | 442 | 442 | 438 | 440 | 9,000 | 2,200 |
| 2017-06-13 | 439 | 440 | 438 | 440 | 18,000 | 2,200 |
| 2017-06-12 | 438 | 440 | 438 | 438 | 22,000 | 2,190 |
| 2017-06-09 | 439 | 439 | 438 | 438 | 9,000 | 2,190 |
| 2017-06-08 | 439 | 439 | 438 | 439 | 7,000 | 2,195 |
| 2017-06-07 | 439 | 439 | 438 | 439 | 3,000 | 2,195 |
| 2017-06-06 | 437 | 437 | 437 | 437 | 1,000 | 2,185 |
| 2017-06-05 | 437 | 439 | 434 | 437 | 29,000 | 2,185 |
| 2017-06-02 | 437 | 439 | 436 | 438 | 12,000 | 2,190 |
| 2017-06-01 | 436 | 436 | 436 | 436 | 1,000 | 2,180 |
| 2017-05-31 | 437 | 438 | 437 | 438 | 7,000 | 2,190 |
| 2017-05-30 | 436 | 436 | 435 | 435 | 4,000 | 2,175 |
| 2017-05-29 | 436 | 438 | 435 | 435 | 12,000 | 2,175 |
| 2017-05-26 | 437 | 438 | 436 | 436 | 5,000 | 2,180 |
| 2017-05-25 | 437 | 437 | 434 | 437 | 14,000 | 2,185 |
| 2017-05-24 | 438 | 438 | 437 | 437 | 3,000 | 2,185 |
| 2017-05-23 | 436 | 438 | 436 | 438 | 5,000 | 2,190 |
| 2017-05-22 | 434 | 435 | 434 | 435 | 9,000 | 2,175 |
| 2017-05-19 | 433 | 434 | 433 | 434 | 44,000 | 2,170 |
| 2017-05-18 | 435 | 437 | 430 | 433 | 37,000 | 2,165 |
| 2017-05-17 | 437 | 439 | 437 | 439 | 3,000 | 2,195 |
| 2017-05-16 | 438 | 441 | 436 | 436 | 14,000 | 2,180 |
| 2017-05-15 | 438 | 438 | 436 | 438 | 9,000 | 2,190 |
| 2017-05-12 | 435 | 438 | 435 | 438 | 24,000 | 2,190 |
| 2017-05-11 | 434 | 435 | 431 | 435 | 20,000 | 2,175 |
| 2017-05-10 | 433 | 436 | 433 | 434 | 18,000 | 2,170 |
| 2017-05-09 | 432 | 434 | 432 | 432 | 19,000 | 2,160 |
| 2017-05-08 | 430 | 433 | 430 | 432 | 15,000 | 2,160 |
| 2017-05-02 | 432 | 432 | 428 | 428 | 15,000 | 2,140 |
| 2017-05-01 | 430 | 432 | 430 | 432 | 15,000 | 2,160 |
| 2017-04-28 | 430 | 431 | 428 | 431 | 17,000 | 2,155 |
| 2017-04-27 | 427 | 428 | 427 | 428 | 11,000 | 2,140 |
| 2017-04-26 | 431 | 434 | 427 | 431 | 51,000 | 2,155 |
| 2017-04-25 | 429 | 432 | 429 | 432 | 10,000 | 2,160 |
| 2017-04-24 | 424 | 438 | 424 | 425 | 28,000 | 2,125 |
| 2017-04-21 | 425 | 425 | 424 | 424 | 41,000 | 2,120 |
| 2017-04-20 | 424 | 424 | 422 | 424 | 5,000 | 2,120 |
| 2017-04-19 | 421 | 422 | 420 | 422 | 4,000 | 2,110 |
| 2017-04-18 | 419 | 420 | 417 | 418 | 5,000 | 2,090 |
| 2017-04-17 | 412 | 413 | 412 | 413 | 10,000 | 2,065 |
| 2017-04-14 | 413 | 413 | 412 | 412 | 25,000 | 2,060 |
| 2017-04-13 | 411 | 417 | 409 | 417 | 27,000 | 2,085 |
| 2017-04-12 | 417 | 419 | 410 | 412 | 50,000 | 2,060 |
| 2017-04-11 | 425 | 425 | 419 | 420 | 14,000 | 2,100 |
| 2017-04-10 | 423 | 424 | 423 | 424 | 4,000 | 2,120 |
| 2017-04-07 | 420 | 423 | 415 | 423 | 16,000 | 2,115 |
| 2017-04-06 | 424 | 424 | 414 | 417 | 92,000 | 2,085 |
| 2017-04-05 | 426 | 428 | 425 | 425 | 11,000 | 2,125 |
| 2017-04-04 | 436 | 436 | 426 | 426 | 34,000 | 2,130 |
| 2017-04-03 | 436 | 439 | 432 | 434 | 27,000 | 2,170 |
| 2017-03-31 | 436 | 437 | 430 | 437 | 36,000 | 2,185 |
| 2017-03-30 | 443 | 443 | 436 | 437 | 11,000 | 2,185 |
| 2017-03-29 | 440 | 443 | 440 | 443 | 21,000 | 2,215 |
| 2017-03-28 | 439 | 441 | 439 | 440 | 35,000 | 2,200 |
| 2017-03-27 | 444 | 444 | 439 | 439 | 108,000 | 2,195 |
| 2017-03-24 | 446 | 447 | 442 | 444 | 14,000 | 2,220 |
| 2017-03-23 | 442 | 445 | 442 | 443 | 13,000 | 2,215 |
| 2017-03-22 | 450 | 450 | 440 | 442 | 71,000 | 2,210 |
| 2017-03-21 | 452 | 452 | 450 | 450 | 38,000 | 2,250 |
| 2017-03-17 | 452 | 454 | 452 | 453 | 13,000 | 2,265 |
| 2017-03-16 | 450 | 453 | 450 | 453 | 9,000 | 2,265 |
| 2017-03-15 | 452 | 453 | 449 | 453 | 25,000 | 2,265 |
| 2017-03-14 | 454 | 455 | 451 | 454 | 26,000 | 2,270 |
| 2017-03-13 | 453 | 459 | 453 | 456 | 65,000 | 2,280 |
| 2017-03-10 | 466 | 467 | 465 | 467 | 41,000 | 2,335 |
| 2017-03-09 | 465 | 466 | 465 | 466 | 16,000 | 2,330 |
| 2017-03-08 | 464 | 466 | 462 | 465 | 19,000 | 2,325 |
| 2017-03-07 | 466 | 467 | 464 | 464 | 22,000 | 2,320 |
| 2017-03-06 | 467 | 468 | 462 | 466 | 39,000 | 2,330 |
| 2017-03-03 | 465 | 467 | 464 | 465 | 18,000 | 2,325 |
| 2017-03-02 | 463 | 466 | 459 | 465 | 37,000 | 2,325 |
| 2017-03-01 | 462 | 464 | 458 | 460 | 18,000 | 2,300 |
| 2017-02-28 | 457 | 461 | 457 | 460 | 17,000 | 2,300 |
| 2017-02-27 | 458 | 459 | 455 | 458 | 25,000 | 2,290 |
| 2017-02-24 | 458 | 459 | 456 | 458 | 17,000 | 2,290 |
| 2017-02-23 | 457 | 458 | 454 | 454 | 14,000 | 2,270 |
| 2017-02-22 | 455 | 459 | 454 | 458 | 30,000 | 2,290 |
| 2017-02-21 | 453 | 457 | 452 | 455 | 15,000 | 2,275 |
| 2017-02-20 | 454 | 455 | 453 | 453 | 9,000 | 2,265 |
| 2017-02-17 | 454 | 454 | 454 | 454 | 2,000 | 2,270 |
| 2017-02-16 | 455 | 455 | 452 | 454 | 19,000 | 2,270 |
| 2017-02-15 | 451 | 457 | 451 | 457 | 23,000 | 2,285 |
| 2017-02-14 | 450 | 453 | 450 | 451 | 15,000 | 2,255 |
| 2017-02-13 | 452 | 452 | 450 | 452 | 8,000 | 2,260 |
| 2017-02-10 | 448 | 454 | 445 | 453 | 62,000 | 2,265 |
| 2017-02-09 | 448 | 450 | 445 | 448 | 32,000 | 2,240 |
| 2017-02-08 | 449 | 449 | 446 | 448 | 8,000 | 2,240 |
| 2017-02-07 | 450 | 450 | 448 | 449 | 23,000 | 2,245 |
| 2017-02-06 | 450 | 450 | 449 | 450 | 8,000 | 2,250 |
| 2017-02-03 | 450 | 451 | 448 | 448 | 15,000 | 2,240 |
| 2017-02-02 | 457 | 458 | 447 | 448 | 60,000 | 2,240 |
| 2017-02-01 | 455 | 455 | 451 | 455 | 25,000 | 2,275 |
| 2017-01-31 | 447 | 459 | 447 | 457 | 200,000 | 2,285 |
| 2017-01-30 | 443 | 447 | 443 | 447 | 41,000 | 2,235 |
| 2017-01-27 | 444 | 445 | 443 | 443 | 11,000 | 2,215 |
| 2017-01-26 | 444 | 445 | 444 | 445 | 6,000 | 2,225 |
| 2017-01-25 | 442 | 444 | 442 | 444 | 11,000 | 2,220 |
| 2017-01-24 | 444 | 444 | 442 | 442 | 8,000 | 2,210 |
| 2017-01-23 | 445 | 445 | 443 | 445 | 14,000 | 2,225 |
| 2017-01-20 | 438 | 444 | 437 | 443 | 24,000 | 2,215 |
| 2017-01-19 | 444 | 446 | 441 | 444 | 16,000 | 2,220 |
| 2017-01-18 | 440 | 444 | 440 | 444 | 16,000 | 2,220 |
| 2017-01-17 | 445 | 445 | 440 | 440 | 13,000 | 2,200 |
| 2017-01-16 | 447 | 447 | 443 | 446 | 10,000 | 2,230 |
| 2017-01-13 | 440 | 445 | 440 | 445 | 11,000 | 2,225 |
| 2017-01-12 | 447 | 447 | 440 | 440 | 36,000 | 2,200 |
| 2017-01-11 | 444 | 447 | 442 | 447 | 24,000 | 2,235 |
| 2017-01-10 | 449 | 450 | 444 | 444 | 75,000 | 2,220 |
| 2017-01-06 | 445 | 448 | 444 | 447 | 48,000 | 2,235 |
| 2017-01-05 | 435 | 444 | 435 | 442 | 38,000 | 2,210 |
| 2017-01-04 | 431 | 437 | 431 | 435 | 51,000 | 2,175 |
分割・併合履歴 ： [2018-09-12]1株→0.2株