1. HOME >
  2. 株価時系列 >
  3. 5990 >
  4. 2020年

5990 (株)スーパーツール の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-302,3202,3222,3202,3203002,320
2020-12-292,3202,3302,2852,3032,8002,303
2020-12-282,2612,3302,2302,2881,7002,288
2020-12-252,2842,3102,2832,3102,0002,310
2020-12-242,2662,2702,2552,2702,5002,270
2020-12-232,2312,2622,2222,2626,4002,262
2020-12-222,2402,2402,2302,2311,2002,231
2020-12-212,2402,2402,2402,2401,6002,240
2020-12-182,2302,2432,2292,2431,4002,243
2020-12-172,2402,2412,2292,2302,4002,230
2020-12-162,2382,2402,2382,2404,1002,240
2020-12-152,2372,2382,2372,2382,9002,238
2020-12-142,2352,2372,2352,2373,3002,237
2020-12-112,2202,2372,2202,2354,5002,235
2020-12-102,2262,2262,2212,2212,2002,221
2020-12-092,2262,2262,2262,2261,0002,226
2020-12-082,2302,2302,2302,2302,3002,230
2020-12-072,2122,2302,2122,2274,4002,227
2020-12-042,2222,2282,2222,2222,1002,222
2020-12-032,2302,2302,2112,2222,2002,222
2020-12-022,2202,2302,2202,2302002,230
2020-12-012,2112,2202,2082,2102,9002,210
2020-11-302,2062,2142,2062,2112,6002,211
2020-11-272,2392,2392,2212,2311,7002,231
2020-11-262,2302,2392,2302,2392002,239
2020-11-252,2382,2402,2292,2403,3002,240
2020-11-242,2302,2402,2212,2403,0002,240
2020-11-202,2092,2282,2082,2288002,228
2020-11-192,2222,2312,2112,2313002,231
2020-11-182,2112,2112,2112,2112002,211
2020-11-172,2202,2202,2152,2152,7002,215
2020-11-162,2502,2502,2172,2201,6002,220
2020-11-132,2102,2202,2102,2201,2002,220
2020-11-122,2112,2132,2112,2111,0002,211
2020-11-112,2122,2122,2122,2121002,212
2020-11-102,1912,2302,1912,2301,1002,230
2020-11-092,1932,2272,1922,2274,0002,227
2020-11-062,2192,2192,2012,2141,0002,214
2020-11-052,2242,2242,1862,2153,3002,215
2020-11-042,2292,2292,2152,2156002,215
2020-11-022,1562,2202,1562,1952,5002,195
2020-10-302,1942,1942,1782,1785002,178
2020-10-292,1502,1992,1502,1994002,199
2020-10-282,2032,2032,2002,2003002,200
2020-10-272,2012,2052,2002,2055002,205
2020-10-262,2082,2082,2032,2056002,205
2020-10-232,2092,2092,2092,2092002,209
2020-10-222,2082,2092,2082,2097002,209
2020-10-212,2132,2132,2132,2131002,213
2020-10-20---2,214-2,214
2020-10-192,2142,2142,2142,2141002,214
2020-10-162,2202,2202,2132,2198002,219
2020-10-152,2302,2362,2272,2272,2002,227
2020-10-142,2292,2402,2292,2368002,236
2020-10-132,2362,2362,2362,2362002,236
2020-10-122,2402,2402,2362,2362002,236
2020-10-092,2302,2402,2302,2361,1002,236
2020-10-082,2312,2462,2312,2465002,246
2020-10-07---2,244-2,244
2020-10-062,2442,2442,2442,2441002,244
2020-10-052,2282,2392,2242,2398002,239
2020-10-022,2262,2322,2262,2326002,232
2020-09-302,2352,2352,2352,2351,4002,235
2020-09-292,2332,2332,2332,2333002,233
2020-09-282,2332,2332,2252,2256002,225
2020-09-252,2312,2342,2312,2334002,233
2020-09-242,2272,2312,2202,2301,7002,230
2020-09-232,2122,2272,2122,2272,0002,227
2020-09-182,2302,2472,2262,2323,2002,232
2020-09-172,2212,2502,2212,2301,5002,230
2020-09-162,2202,2252,2202,2218002,221
2020-09-152,2232,2382,2092,2334,4002,233
2020-09-142,1842,2002,1842,1992,5002,199
2020-09-112,2112,2112,1922,2102,8002,210
2020-09-102,2102,2112,2092,2116002,211
2020-09-092,1942,2142,1942,2006002,200
2020-09-082,2002,2002,2002,2005002,200
2020-09-072,2002,2212,1952,2001,9002,200
2020-09-042,1872,1922,1872,1926002,192
2020-09-032,1882,1952,1882,1881,1002,188
2020-09-022,1902,2002,1902,1921,2002,192
2020-09-012,1982,2072,1922,1927002,192
2020-08-312,1902,2072,1902,1976002,197
2020-08-282,2032,2382,1902,1902,6002,190
2020-08-27---2,188-2,188
2020-08-262,1812,1882,1812,1885002,188
2020-08-252,1802,1812,1802,1814002,181
2020-08-242,1702,1752,1702,1751,9002,175
2020-08-212,1702,1702,1702,1708002,170
2020-08-202,1802,1802,1662,1666002,166
2020-08-192,1612,1662,1612,1665002,166
2020-08-182,1452,1602,1442,1602,2002,160
2020-08-17---2,145-2,145
2020-08-142,1452,1542,1452,1457002,145
2020-08-132,1502,1502,1452,1456002,145
2020-08-122,1352,1542,1342,1372,3002,137
2020-08-11---2,135-2,135
2020-08-07---2,135-2,135
2020-08-062,1392,1392,1352,1353002,135
2020-08-052,1272,1282,1272,1284002,128
2020-08-042,1262,1272,1262,1277002,127
2020-08-032,1272,1312,1262,1264002,126
2020-07-312,1232,1322,1232,1261,6002,126
2020-07-302,1232,1292,1222,1239002,123
2020-07-292,1222,1492,1212,1215002,121
2020-07-282,1202,1212,1112,1114,9002,111
2020-07-272,1242,1292,1192,1205,6002,120
2020-07-222,1102,1242,0942,1247,8002,124
2020-07-212,1062,1192,1002,1154,7002,115
2020-07-202,1202,1202,0802,1063,1002,106
2020-07-172,0912,1252,0912,1203,5002,120
2020-07-162,1592,1602,0882,12024,9002,120
2020-07-152,1812,2172,1802,2174,4002,217
2020-07-142,1892,1892,1892,1893002,189
2020-07-132,1702,1702,1702,1701,6002,170
2020-07-102,1702,1702,1702,1708002,170
2020-07-092,1802,1802,1802,1802002,180
2020-07-082,1932,1932,1922,1921,2002,192
2020-07-07---2,194-2,194
2020-07-062,1882,1942,1882,1943002,194
2020-07-032,1812,1822,1812,1826002,182
2020-07-022,1812,1812,1702,1701,9002,170
2020-07-012,1622,1812,1622,1815002,181
2020-06-302,1842,1852,1842,1852002,185
2020-06-292,1682,1802,1682,1801,1002,180
2020-06-262,1602,1602,1602,1605002,160
2020-06-252,1702,1702,1602,1681,6002,168
2020-06-242,1712,1712,1552,1704002,170
2020-06-232,1712,1712,1662,1717002,171
2020-06-222,1302,1532,1302,1531,2002,153
2020-06-192,1392,1392,1392,1391002,139
2020-06-182,1352,1392,1352,1393002,139
2020-06-172,1132,1402,1132,1329002,132
2020-06-162,1042,1132,1042,1134002,113
2020-06-152,1222,1222,1002,1127002,112
2020-06-122,0992,1022,0902,0992,9002,099
2020-06-112,1062,1102,1032,1031,1002,103
2020-06-102,1062,1202,1062,1201,8002,120
2020-06-092,1102,1102,1062,1068002,106
2020-06-082,1052,1152,1052,1107002,110
2020-06-052,1072,1102,1052,1052,1002,105
2020-06-042,1082,1082,1072,1072002,107
2020-06-032,1082,1082,1072,1077002,107
2020-06-022,1232,1452,1082,1085002,108
2020-06-012,1072,1202,1072,1071,1002,107
2020-05-292,1072,1322,1072,1071,5002,107
2020-05-282,1082,1382,1072,1071,0002,107
2020-05-272,0882,1102,0882,1078002,107
2020-05-262,0772,0862,0712,0801,4002,080
2020-05-252,0502,0752,0502,0716002,071
2020-05-222,0342,0342,0312,0311,4002,031
2020-05-212,0332,0332,0332,0331002,033
2020-05-202,0202,0302,0112,0251,2002,025
2020-05-192,0102,0102,0102,0104002,010
2020-05-182,0012,0102,0012,0107002,010
2020-05-152,0202,0312,0002,0001,1002,000
2020-05-142,0212,0212,0202,0201,9002,020
2020-05-132,0112,0442,0102,0211,4002,021
2020-05-122,0162,0282,0102,0119002,011
2020-05-111,9902,0101,9812,0105,2002,010
2020-05-08---1,966-1,966
2020-05-071,9901,9901,9661,9661,7001,966
2020-05-011,9941,9941,9851,9901,9001,990
2020-04-301,9951,9961,9881,9941,0001,994
2020-04-281,9761,9961,9761,9961,3001,996
2020-04-271,9431,9781,9421,9761,5001,976
2020-04-241,9631,9631,9421,9502,3001,950
2020-04-231,9631,9641,9551,9559001,955
2020-04-221,9561,9621,9561,9623001,962
2020-04-211,9751,9751,9541,9635001,963
2020-04-201,9641,9751,9641,9756001,975
2020-04-171,9951,9951,9951,9952001,995
2020-04-161,9721,9791,9681,9791,4001,979
2020-04-151,9661,9731,9661,9733001,973
2020-04-141,9721,9921,9711,9715001,971
2020-04-131,9751,9801,9751,9805001,980
2020-04-101,9801,9801,9801,9801001,980
2020-04-091,9802,0071,9802,0029002,002
2020-04-081,9741,9741,9721,9724001,972
2020-04-071,9591,9601,9521,9521,0001,952
2020-04-061,9301,9321,9161,9326001,932
2020-04-031,9201,9201,9151,9157001,915
2020-04-021,9491,9721,9491,9511,1001,951
2020-04-011,9501,9621,9181,9621,9001,962
2020-03-311,9701,9901,9651,9657001,965
2020-03-301,9111,9841,9111,9701,9001,970
2020-03-271,9561,9751,9561,9568,0001,956
2020-03-261,9951,9951,9081,9532,0001,953
2020-03-251,9792,0001,9462,0004,0002,000
2020-03-241,9381,9381,9121,9128001,912
2020-03-231,8611,9411,8001,94111,9001,941
2020-03-191,8761,9031,8701,8999001,899
2020-03-181,9001,9861,8681,8781,0001,878
2020-03-171,8001,8601,8001,8605,0001,860
2020-03-161,8201,9791,8201,8502,6001,850
2020-03-131,8811,8821,7741,8088,5001,808
2020-03-122,0152,0461,9801,98023,0001,980
2020-03-112,3472,3472,3012,3102,7002,310
2020-03-102,1572,3482,0802,3487,7002,348
2020-03-092,2902,3612,2902,3074,7002,307
2020-03-062,3762,3762,3312,3712,4002,371
2020-03-052,3592,3972,3592,37712,8002,377
2020-03-042,3762,3782,3612,3611,0002,361
2020-03-032,4912,4912,3822,3871,3002,387
2020-03-022,3142,4092,3002,4092,8002,409
2020-02-282,3362,3652,3352,33512,1002,335
2020-02-272,4542,4542,3702,3703,3002,370
2020-02-262,4302,4372,4172,4302,8002,430
2020-02-252,4622,4642,4112,4115,5002,411
2020-02-212,4652,4652,4652,4651002,465
2020-02-202,4702,4732,4602,4629002,462
2020-02-192,4592,4632,4592,4636002,463
2020-02-182,4722,4722,4592,4619002,461
2020-02-172,4602,4722,4582,4601,9002,460
2020-02-142,4622,4632,4592,4621,5002,462
2020-02-13---2,463-2,463
2020-02-122,4642,4642,4602,4631,5002,463
2020-02-102,4652,4732,4652,4681,3002,468
2020-02-072,4702,4702,4602,4673,6002,467
2020-02-062,4702,4772,4702,4751,3002,475
2020-02-052,4872,4872,4642,4711,0002,471
2020-02-042,4672,4672,4652,4653002,465
2020-02-032,4612,4842,4612,4841,4002,484
2020-01-312,4632,4792,4622,4631,3002,463
2020-01-302,4652,4692,4632,4651,8002,465
2020-01-292,4782,4782,4622,4762,4002,476
2020-01-282,4622,4672,4622,4661,3002,466
2020-01-272,4312,4682,4312,4683,9002,468
2020-01-242,4602,4852,4602,4641,8002,464
2020-01-232,4612,5032,4402,4504,9002,450
2020-01-222,4142,5462,4142,50333,8002,503
2020-01-212,6232,6302,5922,59217,5002,592
2020-01-202,6122,6232,5872,62320,2002,623
2020-01-172,5512,5802,5512,5807,3002,580
2020-01-162,5302,5792,5262,57417,3002,574
2020-01-152,4882,5002,4882,5005,2002,500
2020-01-142,4702,4852,4702,4851,4002,485
2020-01-102,4652,4702,4652,4701,8002,470
2020-01-092,4582,4642,4582,4606002,460
2020-01-082,4642,4642,4552,4552,1002,455
2020-01-072,4652,4652,4602,4603,6002,460
2020-01-062,4442,4572,4362,4401,6002,440

分割・併合履歴 ： [2018-09-12]1株→0.2株