5990 (株)スーパーツールの時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,442	2,457	2,442	2,443	700	2,443
2019-12-27	2,458	2,459	2,443	2,450	1,700	2,450
2019-12-26	2,442	2,460	2,434	2,448	2,900	2,448
2019-12-25	2,440	2,442	2,440	2,442	500	2,442
2019-12-24	2,436	2,443	2,431	2,435	3,300	2,435
2019-12-23	2,434	2,438	2,433	2,436	1,500	2,436
2019-12-20	2,435	2,440	2,433	2,434	1,600	2,434
2019-12-19	2,435	2,435	2,435	2,435	200	2,435
2019-12-18	-	-	-	2,435	-	2,435
2019-12-17	2,435	2,439	2,434	2,435	900	2,435
2019-12-16	2,437	2,437	2,434	2,437	2,900	2,437
2019-12-13	2,434	2,440	2,434	2,438	800	2,438
2019-12-12	2,450	2,450	2,433	2,434	1,000	2,434
2019-12-11	2,445	2,450	2,445	2,450	800	2,450
2019-12-10	2,440	2,440	2,432	2,437	900	2,437
2019-12-09	2,438	2,440	2,430	2,431	3,300	2,431
2019-12-06	2,414	2,431	2,414	2,426	5,300	2,426
2019-12-05	2,400	2,418	2,399	2,408	5,600	2,408
2019-12-04	2,385	2,392	2,385	2,391	800	2,391
2019-12-03	2,389	2,389	2,380	2,387	2,500	2,387
2019-12-02	2,389	2,395	2,389	2,389	1,100	2,389
2019-11-29	2,363	2,389	2,363	2,389	5,200	2,389
2019-11-28	2,363	2,365	2,363	2,363	700	2,363
2019-11-27	2,360	2,370	2,360	2,370	1,000	2,370
2019-11-26	2,360	2,369	2,360	2,369	300	2,369
2019-11-25	2,362	2,370	2,356	2,356	1,200	2,356
2019-11-22	2,360	2,363	2,360	2,362	300	2,362
2019-11-21	2,345	2,359	2,345	2,359	1,000	2,359
2019-11-20	2,346	2,359	2,345	2,351	2,100	2,351
2019-11-19	2,351	2,360	2,351	2,360	2,600	2,360
2019-11-18	2,346	2,352	2,346	2,349	600	2,349
2019-11-15	2,346	2,346	2,329	2,346	2,600	2,346
2019-11-14	2,340	2,353	2,339	2,353	3,600	2,353
2019-11-13	2,331	2,335	2,331	2,335	1,500	2,335
2019-11-12	2,335	2,335	2,330	2,332	1,100	2,332
2019-11-11	2,331	2,338	2,331	2,338	200	2,338
2019-11-08	2,325	2,330	2,325	2,330	400	2,330
2019-11-07	2,331	2,331	2,310	2,330	4,200	2,330
2019-11-06	2,325	2,338	2,325	2,338	1,200	2,338
2019-11-05	2,325	2,336	2,325	2,336	800	2,336
2019-11-01	2,329	2,329	2,329	2,329	200	2,329
2019-10-31	2,325	2,325	2,320	2,325	5,000	2,325
2019-10-30	2,325	2,325	2,325	2,325	400	2,325
2019-10-29	2,326	2,329	2,325	2,325	1,600	2,325
2019-10-28	2,340	2,341	2,339	2,339	500	2,339
2019-10-25	2,330	2,331	2,320	2,326	600	2,326
2019-10-24	2,320	2,325	2,320	2,325	3,600	2,325
2019-10-23	2,300	2,315	2,300	2,311	3,300	2,311
2019-10-21	2,331	2,331	2,299	2,319	1,600	2,319
2019-10-18	2,305	2,331	2,303	2,331	5,600	2,331
2019-10-17	2,303	2,305	2,297	2,303	2,400	2,303
2019-10-16	2,300	2,303	2,291	2,303	3,800	2,303
2019-10-15	2,289	2,290	2,280	2,290	800	2,290
2019-10-11	2,286	2,286	2,275	2,275	300	2,275
2019-10-10	2,266	2,266	2,266	2,266	200	2,266
2019-10-09	-	-	-	2,252	-	2,252
2019-10-08	2,260	2,260	2,252	2,252	800	2,252
2019-10-07	2,250	2,260	2,250	2,260	400	2,260
2019-10-04	-	-	-	2,252	-	2,252
2019-10-03	2,271	2,271	2,252	2,252	300	2,252
2019-10-02	2,277	2,277	2,276	2,276	600	2,276
2019-10-01	2,284	2,284	2,282	2,282	200	2,282
2019-09-30	2,287	2,287	2,278	2,285	1,600	2,285
2019-09-27	2,290	2,300	2,290	2,294	1,000	2,294
2019-09-26	2,288	2,297	2,288	2,297	2,100	2,297
2019-09-25	2,300	2,309	2,300	2,309	1,000	2,309
2019-09-24	2,288	2,290	2,287	2,290	2,900	2,290
2019-09-20	2,300	2,300	2,289	2,290	1,100	2,290
2019-09-19	2,293	2,300	2,290	2,290	2,300	2,290
2019-09-18	2,291	2,291	2,290	2,290	400	2,290
2019-09-17	2,299	2,300	2,296	2,296	1,100	2,296
2019-09-13	2,304	2,304	2,299	2,300	2,600	2,300
2019-09-12	2,300	2,320	2,300	2,304	3,200	2,304
2019-09-11	2,310	2,312	2,310	2,312	2,100	2,312
2019-09-10	2,299	2,315	2,299	2,312	2,100	2,312
2019-09-09	2,298	2,299	2,298	2,299	200	2,299
2019-09-06	-	-	-	2,299	-	2,299
2019-09-05	2,291	2,299	2,291	2,299	300	2,299
2019-09-04	2,284	2,284	2,284	2,284	200	2,284
2019-09-03	-	-	-	2,279	-	2,279
2019-09-02	-	-	-	2,279	-	2,279
2019-08-30	2,279	2,279	2,279	2,279	100	2,279
2019-08-29	2,282	2,282	2,282	2,282	100	2,282
2019-08-28	2,274	2,285	2,274	2,284	2,400	2,284
2019-08-27	2,290	2,290	2,283	2,283	1,000	2,283
2019-08-26	2,288	2,288	2,278	2,278	400	2,278
2019-08-23	2,292	2,292	2,290	2,290	500	2,290
2019-08-22	2,290	2,292	2,290	2,290	1,100	2,290
2019-08-21	2,292	2,292	2,290	2,290	300	2,290
2019-08-20	2,300	2,300	2,291	2,291	700	2,291
2019-08-19	2,293	2,317	2,293	2,312	1,700	2,312
2019-08-16	2,296	2,296	2,290	2,290	700	2,290
2019-08-15	2,304	2,310	2,296	2,298	2,800	2,298
2019-08-14	2,335	2,335	2,310	2,310	400	2,310
2019-08-13	2,305	2,310	2,303	2,310	1,300	2,310
2019-08-09	2,306	2,310	2,304	2,310	1,200	2,310
2019-08-08	-	-	-	2,306	-	2,306
2019-08-07	2,308	2,314	2,305	2,306	1,900	2,306
2019-08-06	2,296	2,312	2,296	2,311	2,500	2,311
2019-08-05	2,343	2,343	2,314	2,314	1,700	2,314
2019-08-02	2,348	2,348	2,343	2,343	5,100	2,343
2019-08-01	2,349	2,349	2,348	2,348	600	2,348
2019-07-31	2,357	2,357	2,357	2,357	100	2,357
2019-07-30	2,349	2,359	2,349	2,353	800	2,353
2019-07-29	2,350	2,355	2,350	2,355	400	2,355
2019-07-26	2,350	2,356	2,349	2,350	14,300	2,350
2019-07-25	2,340	2,350	2,339	2,350	400	2,350
2019-07-24	2,349	2,349	2,339	2,339	300	2,339
2019-07-23	2,341	2,341	2,341	2,341	500	2,341
2019-07-22	2,341	2,359	2,340	2,340	700	2,340
2019-07-19	2,336	2,336	2,336	2,336	200	2,336
2019-07-18	2,339	2,349	2,330	2,349	2,800	2,349
2019-07-17	2,377	2,378	2,350	2,350	2,700	2,350
2019-07-16	2,320	2,360	2,320	2,358	3,200	2,358
2019-07-12	2,298	2,310	2,298	2,309	800	2,309
2019-07-11	2,298	2,306	2,297	2,306	1,900	2,306
2019-07-10	2,295	2,297	2,293	2,297	1,000	2,297
2019-07-09	2,289	2,295	2,289	2,292	500	2,292
2019-07-08	2,284	2,286	2,284	2,286	1,900	2,286
2019-07-05	2,285	2,285	2,279	2,283	900	2,283
2019-07-04	2,284	2,285	2,282	2,282	600	2,282
2019-07-03	2,282	2,284	2,282	2,284	300	2,284
2019-07-02	2,272	2,279	2,272	2,279	1,600	2,279
2019-07-01	2,253	2,272	2,253	2,272	600	2,272
2019-06-28	-	-	-	2,252	-	2,252
2019-06-27	2,290	2,290	2,252	2,252	800	2,252
2019-06-26	2,250	2,260	2,250	2,255	2,500	2,255
2019-06-25	2,261	2,261	2,260	2,260	700	2,260
2019-06-24	2,260	2,260	2,260	2,260	200	2,260
2019-06-21	2,268	2,268	2,268	2,268	500	2,268
2019-06-20	2,278	2,278	2,251	2,251	600	2,251
2019-06-19	2,257	2,257	2,250	2,252	2,500	2,252
2019-06-18	2,252	2,252	2,252	2,252	200	2,252
2019-06-17	2,251	2,251	2,251	2,251	400	2,251
2019-06-14	2,251	2,271	2,251	2,270	1,200	2,270
2019-06-13	2,260	2,260	2,251	2,254	400	2,254
2019-06-12	2,272	2,272	2,272	2,272	200	2,272
2019-06-11	2,296	2,296	2,251	2,254	1,200	2,254
2019-06-10	2,264	2,305	2,261	2,265	800	2,265
2019-06-07	2,284	2,284	2,251	2,257	1,700	2,257
2019-06-06	2,238	2,290	2,238	2,290	4,900	2,290
2019-06-05	2,219	2,240	2,213	2,220	1,700	2,220
2019-06-04	2,206	2,225	2,206	2,225	2,100	2,225
2019-06-03	2,261	2,265	2,204	2,205	3,400	2,205
2019-05-31	2,284	2,292	2,260	2,260	1,800	2,260
2019-05-30	2,298	2,298	2,275	2,292	1,200	2,292
2019-05-29	2,315	2,315	2,273	2,282	1,500	2,282
2019-05-28	2,303	2,329	2,303	2,329	700	2,329
2019-05-27	2,330	2,333	2,280	2,310	3,000	2,310
2019-05-24	2,342	2,342	2,333	2,333	800	2,333
2019-05-23	2,341	2,358	2,331	2,342	2,000	2,342
2019-05-22	2,350	2,350	2,345	2,345	500	2,345
2019-05-21	2,339	2,362	2,336	2,362	1,300	2,362
2019-05-20	2,370	2,370	2,345	2,362	900	2,362
2019-05-17	2,349	2,370	2,348	2,370	2,900	2,370
2019-05-16	2,347	2,370	2,335	2,335	5,100	2,335
2019-05-15	2,389	2,389	2,331	2,360	15,800	2,360
2019-05-14	2,280	2,320	2,262	2,262	3,800	2,262
2019-05-13	2,257	2,280	2,257	2,280	3,700	2,280
2019-05-10	2,299	2,300	2,280	2,280	1,200	2,280
2019-05-09	2,322	2,322	2,276	2,319	2,000	2,319
2019-05-08	2,280	2,328	2,280	2,328	1,600	2,328
2019-05-07	2,286	2,286	2,280	2,281	1,300	2,281
2019-04-26	2,261	2,333	2,260	2,310	6,700	2,310
2019-04-25	2,347	2,377	2,347	2,351	2,700	2,351
2019-04-24	2,334	2,335	2,334	2,335	400	2,335
2019-04-23	2,352	2,353	2,346	2,353	1,000	2,353
2019-04-22	2,346	2,346	2,323	2,323	1,100	2,323
2019-04-19	2,364	2,368	2,340	2,342	2,600	2,342
2019-04-18	2,350	2,360	2,340	2,340	1,200	2,340
2019-04-17	2,336	2,336	2,336	2,336	200	2,336
2019-04-16	2,336	2,342	2,336	2,342	600	2,342
2019-04-15	2,332	2,334	2,310	2,334	2,200	2,334
2019-04-12	2,347	2,347	2,330	2,335	1,200	2,335
2019-04-11	2,332	2,347	2,332	2,347	300	2,347
2019-04-10	2,330	2,350	2,330	2,350	1,100	2,350
2019-04-09	2,330	2,349	2,325	2,349	1,500	2,349
2019-04-08	2,330	2,349	2,328	2,330	1,300	2,330
2019-04-05	2,339	2,339	2,330	2,330	500	2,330
2019-04-04	2,330	2,340	2,303	2,340	3,100	2,340
2019-04-03	2,331	2,333	2,315	2,333	500	2,333
2019-04-02	2,330	2,330	2,304	2,330	3,200	2,330
2019-04-01	2,315	2,325	2,315	2,325	1,700	2,325
2019-03-29	2,313	2,330	2,312	2,315	600	2,315
2019-03-28	2,335	2,335	2,266	2,310	2,400	2,310
2019-03-27	2,310	2,344	2,310	2,315	1,300	2,315
2019-03-26	2,320	2,330	2,284	2,305	8,900	2,305
2019-03-25	2,299	2,299	2,280	2,281	2,100	2,281
2019-03-22	2,281	2,300	2,280	2,300	1,500	2,300
2019-03-20	2,280	2,285	2,280	2,285	2,900	2,285
2019-03-19	2,280	2,287	2,280	2,280	900	2,280
2019-03-18	2,290	2,313	2,280	2,287	2,400	2,287
2019-03-15	-	-	-	2,292	-	2,292
2019-03-14	2,299	2,315	2,291	2,292	3,800	2,292
2019-03-13	2,305	2,315	2,285	2,310	7,200	2,310
2019-03-12	2,350	2,410	2,345	2,410	4,400	2,410
2019-03-11	2,339	2,362	2,309	2,357	900	2,357
2019-03-08	2,353	2,369	2,308	2,315	2,900	2,315
2019-03-07	2,365	2,370	2,359	2,369	1,000	2,369
2019-03-06	2,363	2,365	2,359	2,365	900	2,365
2019-03-05	2,359	2,370	2,359	2,370	1,200	2,370
2019-03-04	2,378	2,378	2,358	2,369	1,000	2,369
2019-03-01	2,340	2,364	2,340	2,358	1,900	2,358
2019-02-28	2,374	2,374	2,338	2,366	4,500	2,366
2019-02-27	2,350	2,380	2,300	2,374	11,600	2,374
2019-02-26	2,298	2,317	2,291	2,314	2,100	2,314
2019-02-25	2,290	2,295	2,283	2,294	1,200	2,294
2019-02-22	-	-	-	2,290	-	2,290
2019-02-21	2,294	2,297	2,290	2,290	500	2,290
2019-02-20	2,290	2,290	2,281	2,289	1,900	2,289
2019-02-19	2,285	2,290	2,285	2,290	400	2,290
2019-02-18	2,275	2,300	2,275	2,290	3,900	2,290
2019-02-15	2,284	2,289	2,272	2,274	1,200	2,274
2019-02-14	-	-	-	2,285	-	2,285
2019-02-13	2,284	2,285	2,284	2,285	1,400	2,285
2019-02-12	2,278	2,280	2,264	2,280	500	2,280
2019-02-08	2,278	2,278	2,264	2,264	1,900	2,264
2019-02-07	2,277	2,279	2,270	2,279	900	2,279
2019-02-06	2,277	2,288	2,265	2,277	1,100	2,277
2019-02-05	2,287	2,288	2,277	2,277	1,200	2,277
2019-02-04	2,277	2,277	2,269	2,277	2,100	2,277
2019-02-01	2,277	2,278	2,263	2,270	2,000	2,270
2019-01-31	2,270	2,279	2,264	2,264	1,200	2,264
2019-01-30	2,257	2,275	2,252	2,255	4,300	2,255
2019-01-29	2,252	2,264	2,252	2,264	1,800	2,264
2019-01-28	2,256	2,274	2,252	2,252	3,600	2,252
2019-01-25	2,256	2,256	2,252	2,253	2,800	2,253
2019-01-24	2,279	2,279	2,252	2,255	4,600	2,255
2019-01-23	2,255	2,288	2,231	2,288	9,400	2,288
2019-01-22	2,241	2,290	2,241	2,261	9,100	2,261
2019-01-21	2,228	2,260	2,228	2,240	3,900	2,240
2019-01-18	2,223	2,248	2,212	2,215	2,200	2,215
2019-01-17	2,190	2,247	2,190	2,223	5,500	2,223
2019-01-16	2,218	2,239	2,218	2,230	2,400	2,230
2019-01-15	2,216	2,229	2,216	2,217	3,200	2,217
2019-01-11	2,208	2,229	2,208	2,220	2,400	2,220
2019-01-10	2,208	2,231	2,208	2,210	500	2,210
2019-01-09	2,208	2,234	2,208	2,211	2,000	2,211
2019-01-08	2,204	2,241	2,200	2,208	1,900	2,208
2019-01-07	2,185	2,247	2,185	2,247	200	2,247
2019-01-04	2,160	2,200	2,160	2,184	2,400	2,184

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 [2019年度]

5990 (株)スーパーツールの時系列データ [2019年度]