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

5990 (株)スーパーツール の時系列データ [2017年度]

5990 (株)スーパーツールの時系列データ [2017年度]