1. HOME >
  2. 株価時系列 >
  3. 5990 >
  4. 2019年

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
2019-12-302,4422,4572,4422,4437002,443
2019-12-272,4582,4592,4432,4501,7002,450
2019-12-262,4422,4602,4342,4482,9002,448
2019-12-252,4402,4422,4402,4425002,442
2019-12-242,4362,4432,4312,4353,3002,435
2019-12-232,4342,4382,4332,4361,5002,436
2019-12-202,4352,4402,4332,4341,6002,434
2019-12-192,4352,4352,4352,4352002,435
2019-12-18---2,435-2,435
2019-12-172,4352,4392,4342,4359002,435
2019-12-162,4372,4372,4342,4372,9002,437
2019-12-132,4342,4402,4342,4388002,438
2019-12-122,4502,4502,4332,4341,0002,434
2019-12-112,4452,4502,4452,4508002,450
2019-12-102,4402,4402,4322,4379002,437
2019-12-092,4382,4402,4302,4313,3002,431
2019-12-062,4142,4312,4142,4265,3002,426
2019-12-052,4002,4182,3992,4085,6002,408
2019-12-042,3852,3922,3852,3918002,391
2019-12-032,3892,3892,3802,3872,5002,387
2019-12-022,3892,3952,3892,3891,1002,389
2019-11-292,3632,3892,3632,3895,2002,389
2019-11-282,3632,3652,3632,3637002,363
2019-11-272,3602,3702,3602,3701,0002,370
2019-11-262,3602,3692,3602,3693002,369
2019-11-252,3622,3702,3562,3561,2002,356
2019-11-222,3602,3632,3602,3623002,362
2019-11-212,3452,3592,3452,3591,0002,359
2019-11-202,3462,3592,3452,3512,1002,351
2019-11-192,3512,3602,3512,3602,6002,360
2019-11-182,3462,3522,3462,3496002,349
2019-11-152,3462,3462,3292,3462,6002,346
2019-11-142,3402,3532,3392,3533,6002,353
2019-11-132,3312,3352,3312,3351,5002,335
2019-11-122,3352,3352,3302,3321,1002,332
2019-11-112,3312,3382,3312,3382002,338
2019-11-082,3252,3302,3252,3304002,330
2019-11-072,3312,3312,3102,3304,2002,330
2019-11-062,3252,3382,3252,3381,2002,338
2019-11-052,3252,3362,3252,3368002,336
2019-11-012,3292,3292,3292,3292002,329
2019-10-312,3252,3252,3202,3255,0002,325
2019-10-302,3252,3252,3252,3254002,325
2019-10-292,3262,3292,3252,3251,6002,325
2019-10-282,3402,3412,3392,3395002,339
2019-10-252,3302,3312,3202,3266002,326
2019-10-242,3202,3252,3202,3253,6002,325
2019-10-232,3002,3152,3002,3113,3002,311
2019-10-212,3312,3312,2992,3191,6002,319
2019-10-182,3052,3312,3032,3315,6002,331
2019-10-172,3032,3052,2972,3032,4002,303
2019-10-162,3002,3032,2912,3033,8002,303
2019-10-152,2892,2902,2802,2908002,290
2019-10-112,2862,2862,2752,2753002,275
2019-10-102,2662,2662,2662,2662002,266
2019-10-09---2,252-2,252
2019-10-082,2602,2602,2522,2528002,252
2019-10-072,2502,2602,2502,2604002,260
2019-10-04---2,252-2,252
2019-10-032,2712,2712,2522,2523002,252
2019-10-022,2772,2772,2762,2766002,276
2019-10-012,2842,2842,2822,2822002,282
2019-09-302,2872,2872,2782,2851,6002,285
2019-09-272,2902,3002,2902,2941,0002,294
2019-09-262,2882,2972,2882,2972,1002,297
2019-09-252,3002,3092,3002,3091,0002,309
2019-09-242,2882,2902,2872,2902,9002,290
2019-09-202,3002,3002,2892,2901,1002,290
2019-09-192,2932,3002,2902,2902,3002,290
2019-09-182,2912,2912,2902,2904002,290
2019-09-172,2992,3002,2962,2961,1002,296
2019-09-132,3042,3042,2992,3002,6002,300
2019-09-122,3002,3202,3002,3043,2002,304
2019-09-112,3102,3122,3102,3122,1002,312
2019-09-102,2992,3152,2992,3122,1002,312
2019-09-092,2982,2992,2982,2992002,299
2019-09-06---2,299-2,299
2019-09-052,2912,2992,2912,2993002,299
2019-09-042,2842,2842,2842,2842002,284
2019-09-03---2,279-2,279
2019-09-02---2,279-2,279
2019-08-302,2792,2792,2792,2791002,279
2019-08-292,2822,2822,2822,2821002,282
2019-08-282,2742,2852,2742,2842,4002,284
2019-08-272,2902,2902,2832,2831,0002,283
2019-08-262,2882,2882,2782,2784002,278
2019-08-232,2922,2922,2902,2905002,290
2019-08-222,2902,2922,2902,2901,1002,290
2019-08-212,2922,2922,2902,2903002,290
2019-08-202,3002,3002,2912,2917002,291
2019-08-192,2932,3172,2932,3121,7002,312
2019-08-162,2962,2962,2902,2907002,290
2019-08-152,3042,3102,2962,2982,8002,298
2019-08-142,3352,3352,3102,3104002,310
2019-08-132,3052,3102,3032,3101,3002,310
2019-08-092,3062,3102,3042,3101,2002,310
2019-08-08---2,306-2,306
2019-08-072,3082,3142,3052,3061,9002,306
2019-08-062,2962,3122,2962,3112,5002,311
2019-08-052,3432,3432,3142,3141,7002,314
2019-08-022,3482,3482,3432,3435,1002,343
2019-08-012,3492,3492,3482,3486002,348
2019-07-312,3572,3572,3572,3571002,357
2019-07-302,3492,3592,3492,3538002,353
2019-07-292,3502,3552,3502,3554002,355
2019-07-262,3502,3562,3492,35014,3002,350
2019-07-252,3402,3502,3392,3504002,350
2019-07-242,3492,3492,3392,3393002,339
2019-07-232,3412,3412,3412,3415002,341
2019-07-222,3412,3592,3402,3407002,340
2019-07-192,3362,3362,3362,3362002,336
2019-07-182,3392,3492,3302,3492,8002,349
2019-07-172,3772,3782,3502,3502,7002,350
2019-07-162,3202,3602,3202,3583,2002,358
2019-07-122,2982,3102,2982,3098002,309
2019-07-112,2982,3062,2972,3061,9002,306
2019-07-102,2952,2972,2932,2971,0002,297
2019-07-092,2892,2952,2892,2925002,292
2019-07-082,2842,2862,2842,2861,9002,286
2019-07-052,2852,2852,2792,2839002,283
2019-07-042,2842,2852,2822,2826002,282
2019-07-032,2822,2842,2822,2843002,284
2019-07-022,2722,2792,2722,2791,6002,279
2019-07-012,2532,2722,2532,2726002,272
2019-06-28---2,252-2,252
2019-06-272,2902,2902,2522,2528002,252
2019-06-262,2502,2602,2502,2552,5002,255
2019-06-252,2612,2612,2602,2607002,260
2019-06-242,2602,2602,2602,2602002,260
2019-06-212,2682,2682,2682,2685002,268
2019-06-202,2782,2782,2512,2516002,251
2019-06-192,2572,2572,2502,2522,5002,252
2019-06-182,2522,2522,2522,2522002,252
2019-06-172,2512,2512,2512,2514002,251
2019-06-142,2512,2712,2512,2701,2002,270
2019-06-132,2602,2602,2512,2544002,254
2019-06-122,2722,2722,2722,2722002,272
2019-06-112,2962,2962,2512,2541,2002,254
2019-06-102,2642,3052,2612,2658002,265
2019-06-072,2842,2842,2512,2571,7002,257
2019-06-062,2382,2902,2382,2904,9002,290
2019-06-052,2192,2402,2132,2201,7002,220
2019-06-042,2062,2252,2062,2252,1002,225
2019-06-032,2612,2652,2042,2053,4002,205
2019-05-312,2842,2922,2602,2601,8002,260
2019-05-302,2982,2982,2752,2921,2002,292
2019-05-292,3152,3152,2732,2821,5002,282
2019-05-282,3032,3292,3032,3297002,329
2019-05-272,3302,3332,2802,3103,0002,310
2019-05-242,3422,3422,3332,3338002,333
2019-05-232,3412,3582,3312,3422,0002,342
2019-05-222,3502,3502,3452,3455002,345
2019-05-212,3392,3622,3362,3621,3002,362
2019-05-202,3702,3702,3452,3629002,362
2019-05-172,3492,3702,3482,3702,9002,370
2019-05-162,3472,3702,3352,3355,1002,335
2019-05-152,3892,3892,3312,36015,8002,360
2019-05-142,2802,3202,2622,2623,8002,262
2019-05-132,2572,2802,2572,2803,7002,280
2019-05-102,2992,3002,2802,2801,2002,280
2019-05-092,3222,3222,2762,3192,0002,319
2019-05-082,2802,3282,2802,3281,6002,328
2019-05-072,2862,2862,2802,2811,3002,281
2019-04-262,2612,3332,2602,3106,7002,310
2019-04-252,3472,3772,3472,3512,7002,351
2019-04-242,3342,3352,3342,3354002,335
2019-04-232,3522,3532,3462,3531,0002,353
2019-04-222,3462,3462,3232,3231,1002,323
2019-04-192,3642,3682,3402,3422,6002,342
2019-04-182,3502,3602,3402,3401,2002,340
2019-04-172,3362,3362,3362,3362002,336
2019-04-162,3362,3422,3362,3426002,342
2019-04-152,3322,3342,3102,3342,2002,334
2019-04-122,3472,3472,3302,3351,2002,335
2019-04-112,3322,3472,3322,3473002,347
2019-04-102,3302,3502,3302,3501,1002,350
2019-04-092,3302,3492,3252,3491,5002,349
2019-04-082,3302,3492,3282,3301,3002,330
2019-04-052,3392,3392,3302,3305002,330
2019-04-042,3302,3402,3032,3403,1002,340
2019-04-032,3312,3332,3152,3335002,333
2019-04-022,3302,3302,3042,3303,2002,330
2019-04-012,3152,3252,3152,3251,7002,325
2019-03-292,3132,3302,3122,3156002,315
2019-03-282,3352,3352,2662,3102,4002,310
2019-03-272,3102,3442,3102,3151,3002,315
2019-03-262,3202,3302,2842,3058,9002,305
2019-03-252,2992,2992,2802,2812,1002,281
2019-03-222,2812,3002,2802,3001,5002,300
2019-03-202,2802,2852,2802,2852,9002,285
2019-03-192,2802,2872,2802,2809002,280
2019-03-182,2902,3132,2802,2872,4002,287
2019-03-15---2,292-2,292
2019-03-142,2992,3152,2912,2923,8002,292
2019-03-132,3052,3152,2852,3107,2002,310
2019-03-122,3502,4102,3452,4104,4002,410
2019-03-112,3392,3622,3092,3579002,357
2019-03-082,3532,3692,3082,3152,9002,315
2019-03-072,3652,3702,3592,3691,0002,369
2019-03-062,3632,3652,3592,3659002,365
2019-03-052,3592,3702,3592,3701,2002,370
2019-03-042,3782,3782,3582,3691,0002,369
2019-03-012,3402,3642,3402,3581,9002,358
2019-02-282,3742,3742,3382,3664,5002,366
2019-02-272,3502,3802,3002,37411,6002,374
2019-02-262,2982,3172,2912,3142,1002,314
2019-02-252,2902,2952,2832,2941,2002,294
2019-02-22---2,290-2,290
2019-02-212,2942,2972,2902,2905002,290
2019-02-202,2902,2902,2812,2891,9002,289
2019-02-192,2852,2902,2852,2904002,290
2019-02-182,2752,3002,2752,2903,9002,290
2019-02-152,2842,2892,2722,2741,2002,274
2019-02-14---2,285-2,285
2019-02-132,2842,2852,2842,2851,4002,285
2019-02-122,2782,2802,2642,2805002,280
2019-02-082,2782,2782,2642,2641,9002,264
2019-02-072,2772,2792,2702,2799002,279
2019-02-062,2772,2882,2652,2771,1002,277
2019-02-052,2872,2882,2772,2771,2002,277
2019-02-042,2772,2772,2692,2772,1002,277
2019-02-012,2772,2782,2632,2702,0002,270
2019-01-312,2702,2792,2642,2641,2002,264
2019-01-302,2572,2752,2522,2554,3002,255
2019-01-292,2522,2642,2522,2641,8002,264
2019-01-282,2562,2742,2522,2523,6002,252
2019-01-252,2562,2562,2522,2532,8002,253
2019-01-242,2792,2792,2522,2554,6002,255
2019-01-232,2552,2882,2312,2889,4002,288
2019-01-222,2412,2902,2412,2619,1002,261
2019-01-212,2282,2602,2282,2403,9002,240
2019-01-182,2232,2482,2122,2152,2002,215
2019-01-172,1902,2472,1902,2235,5002,223
2019-01-162,2182,2392,2182,2302,4002,230
2019-01-152,2162,2292,2162,2173,2002,217
2019-01-112,2082,2292,2082,2202,4002,220
2019-01-102,2082,2312,2082,2105002,210
2019-01-092,2082,2342,2082,2112,0002,211
2019-01-082,2042,2412,2002,2081,9002,208
2019-01-072,1852,2472,1852,2472002,247
2019-01-042,1602,2002,1602,1842,4002,184

分割・併合履歴 ： [2018-09-12]1株→0.2株