1. HOME >
  2. 株価時系列 >
  3. 5990 >
  4. 2021年

5990 (株)スーパーツール の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-301,9621,9951,9621,9951,5001,995
2021-12-291,9631,9631,9451,9522,5001,952
2021-12-281,9521,9661,9391,9445,6001,944
2021-12-271,9531,9611,9521,9522,2001,952
2021-12-241,9721,9781,9481,95310,1001,953
2021-12-232,0422,0421,9901,9904001,990
2021-12-221,9902,0031,9702,0033,7002,003
2021-12-211,9952,0001,9952,0003002,000
2021-12-202,0512,0691,9501,9852,3001,985
2021-12-172,0862,0862,0862,0862002,086
2021-12-162,0522,0862,0522,0864002,086
2021-12-152,1002,1002,1002,1002002,100
2021-12-142,1002,1002,0502,0504002,050
2021-12-132,1252,1902,1162,1161,9002,116
2021-12-102,1232,1512,1232,1513002,151
2021-12-092,1452,1562,1212,1219002,121
2021-12-082,1762,1762,1602,1607002,160
2021-12-072,1532,1982,1532,1981,1002,198
2021-12-062,2002,2002,1532,1531,0002,153
2021-12-03---2,168-2,168
2021-12-022,1232,1682,1232,1686002,168
2021-12-012,1752,1752,1082,1482,1002,148
2021-11-302,2152,2212,1772,1771,2002,177
2021-11-292,2002,2492,2002,2201,0002,220
2021-11-262,2142,2142,2002,2004002,200
2021-11-252,2202,2202,2142,2146002,214
2021-11-242,2202,2202,1952,2155002,215
2021-11-222,1992,2202,1992,2202002,220
2021-11-19---2,197-2,197
2021-11-182,2002,2002,1972,1975002,197
2021-11-172,1972,1972,1972,1973002,197
2021-11-16---2,159-2,159
2021-11-152,1602,1602,1592,1599002,159
2021-11-122,1602,1602,1602,1604002,160
2021-11-112,1602,1602,1602,1601002,160
2021-11-102,1602,1602,1602,1604002,160
2021-11-092,1602,1622,1602,1601,3002,160
2021-11-082,1612,1612,1602,1605002,160
2021-11-052,1802,1812,1602,1602,0002,160
2021-11-042,2172,2172,1802,1801,6002,180
2021-11-02---2,217-2,217
2021-11-01---2,217-2,217
2021-10-29---2,217-2,217
2021-10-28---2,217-2,217
2021-10-27---2,217-2,217
2021-10-262,2382,2382,2172,2177002,217
2021-10-252,2382,2382,2382,2381002,238
2021-10-222,2112,2272,1882,1881,6002,188
2021-10-212,2112,2292,2112,2115002,211
2021-10-202,2112,2112,1842,2111,2002,211
2021-10-192,2302,2302,2112,2111,8002,211
2021-10-182,1942,2172,1642,2172,4002,217
2021-10-152,2202,2202,1642,1641,6002,164
2021-10-142,1772,1772,1572,1702,0002,170
2021-10-132,2012,2172,1752,1801,5002,180
2021-10-122,2202,2202,2012,2053002,205
2021-10-112,2352,2352,2222,2331,3002,233
2021-10-082,2602,2602,2502,2502002,250
2021-10-072,2872,2872,2802,2874002,287
2021-10-062,3102,3102,3102,3101002,310
2021-10-05---2,315-2,315
2021-10-042,3122,3152,3122,3152002,315
2021-10-012,3252,3282,3202,3282,0002,328
2021-09-302,3652,3752,3652,3756002,375
2021-09-292,3262,3672,3262,3653,8002,365
2021-09-282,3762,3762,3762,3763002,376
2021-09-272,4002,4012,3402,3763,3002,376
2021-09-242,3972,4002,3972,4008002,400
2021-09-222,3952,3982,3952,3977002,397
2021-09-212,3812,3952,3812,3951,0002,395
2021-09-172,3852,3852,3812,3815002,381
2021-09-162,4012,4102,3712,3712,9002,371
2021-09-152,3892,4002,3712,4001,9002,400
2021-09-142,4032,4092,3462,3891,8002,389
2021-09-132,4002,4272,3782,4271,5002,427
2021-09-10---2,400-2,400
2021-09-092,4022,4022,3992,4006002,400
2021-09-082,3992,4192,3992,4191,6002,419
2021-09-072,3972,4002,3942,4001,9002,400
2021-09-062,3782,3972,3772,3971,0002,397
2021-09-032,3712,3782,3232,3771,8002,377
2021-09-022,3602,3702,3502,3705002,370
2021-09-012,3332,3602,3332,3602,9002,360
2021-08-312,3152,3332,3152,3331,1002,333
2021-08-302,3002,3152,3002,3151,4002,315
2021-08-27---2,293-2,293
2021-08-262,2932,2932,2902,2932,7002,293
2021-08-252,2922,2922,2902,2926002,292
2021-08-242,2922,2922,2922,2923002,292
2021-08-23---2,272-2,272
2021-08-202,2952,2952,2722,2721,2002,272
2021-08-192,2952,2972,2952,2951,0002,295
2021-08-182,2882,2952,2882,2958002,295
2021-08-172,2662,2892,2662,2881,9002,288
2021-08-162,3002,3002,2912,2919002,291
2021-08-132,3012,3012,2992,3001,5002,300
2021-08-122,2912,3012,2912,3012002,301
2021-08-112,2752,2932,2752,2914002,291
2021-08-102,2572,2702,2572,2701,0002,270
2021-08-062,2442,2572,2442,2573002,257
2021-08-052,2432,2432,2432,2431002,243
2021-08-042,2452,2452,2422,2424002,242
2021-08-03---2,242-2,242
2021-08-022,2392,2422,2392,2421,0002,242
2021-07-302,2372,2372,2372,2371002,237
2021-07-29---2,237-2,237
2021-07-282,2362,2412,2362,2375002,237
2021-07-272,2322,2402,2322,2365002,236
2021-07-262,2222,2282,2212,2211,2002,221
2021-07-212,2222,2222,2222,2221002,222
2021-07-202,2172,2212,2172,2216002,221
2021-07-192,2212,2292,2012,2173,9002,217
2021-07-162,2832,2982,2372,2648,0002,264
2021-07-152,1502,1882,1502,1801,5002,180
2021-07-142,1402,1402,1352,1351,2002,135
2021-07-132,1402,1402,1402,1408002,140
2021-07-122,1242,1402,1242,1409002,140
2021-07-09---2,122-2,122
2021-07-082,1222,1222,1202,1225002,122
2021-07-07---2,122-2,122
2021-07-062,1222,1222,1222,1221002,122
2021-07-052,1302,1372,1202,1205002,120
2021-07-022,1102,1142,1102,1102,3002,110
2021-07-012,1102,1102,1102,1101002,110
2021-06-302,1202,1202,1102,1102,7002,110
2021-06-292,1162,1202,1152,1151,0002,115
2021-06-282,1202,1202,1202,1201,0002,120
2021-06-252,1252,1252,1202,1202002,120
2021-06-24---2,125-2,125
2021-06-232,1152,1252,1152,1252002,125
2021-06-222,1162,1162,1152,1167002,116
2021-06-212,1202,1202,1142,1162,4002,116
2021-06-182,1302,1322,1232,1239002,123
2021-06-172,1422,1462,1192,1328002,132
2021-06-162,1412,1412,1412,1412002,141
2021-06-152,1602,1602,1452,1452,7002,145
2021-06-142,1602,1882,1602,1601,6002,160
2021-06-112,1582,1602,1582,1609002,160
2021-06-102,1702,1722,1582,1581,4002,158
2021-06-092,1602,1692,1602,1621,3002,162
2021-06-082,1602,1612,1602,1608002,160
2021-06-072,1602,1602,1582,1587002,158
2021-06-042,1602,1642,1522,1601,7002,160
2021-06-032,1652,1652,1602,1608002,160
2021-06-022,1722,1722,1652,1654002,165
2021-06-012,1722,1722,1722,1721002,172
2021-05-312,2252,2252,1802,1801,6002,180
2021-05-282,2232,2252,2232,2255002,225
2021-05-272,2102,2232,2102,2235002,223
2021-05-262,2272,2382,2222,2231,5002,223
2021-05-252,2422,2532,2422,2535002,253
2021-05-242,2422,2692,2422,2422,1002,242
2021-05-21---2,240-2,240
2021-05-202,2402,2402,2402,2402002,240
2021-05-192,2242,2562,2242,2411,0002,241
2021-05-182,2402,2502,2402,2502,3002,250
2021-05-172,2602,2602,2402,2401,9002,240
2021-05-142,2622,2622,2602,2601,8002,260
2021-05-132,2622,2742,2622,2624002,262
2021-05-122,2662,2662,2662,2666002,266
2021-05-112,2702,2812,2602,2621,9002,262
2021-05-102,2612,2742,2612,2701,3002,270
2021-05-072,2952,2952,2612,2741,6002,274
2021-05-062,2852,3002,2792,2954,3002,295
2021-04-302,2812,2952,2802,2842,8002,284
2021-04-282,2882,2962,2762,2967,6002,296
2021-04-27---2,288-2,288
2021-04-262,3092,3092,2882,2885002,288
2021-04-232,3092,3092,3092,3091002,309
2021-04-222,2872,2872,2872,2872002,287
2021-04-21---2,287-2,287
2021-04-202,2822,2872,2822,2877002,287
2021-04-192,2812,2832,2782,2831,4002,283
2021-04-162,2812,2812,2812,2812002,281
2021-04-152,3102,3102,2882,2884002,288
2021-04-142,3102,3102,3102,3101002,310
2021-04-132,3102,3102,3002,3101,6002,310
2021-04-12---2,300-2,300
2021-04-092,3002,3002,3002,3001002,300
2021-04-082,3122,3122,2882,2881,5002,288
2021-04-07---2,312-2,312
2021-04-062,3122,3122,3122,3123002,312
2021-04-052,3122,3162,3122,3121,6002,312
2021-04-022,3202,3242,3132,3137002,313
2021-04-012,3102,3112,3102,3112002,311
2021-03-312,3212,3212,3102,3105002,310
2021-03-302,3302,3302,2952,2951,4002,295
2021-03-292,3092,3142,3012,3021,4002,302
2021-03-26---2,300-2,300
2021-03-252,3202,3202,3002,3002002,300
2021-03-242,3032,3042,2792,2991,5002,299
2021-03-23---2,301-2,301
2021-03-222,3142,3142,3012,3012002,301
2021-03-192,3142,3142,3142,3141002,314
2021-03-182,2902,3192,2612,3149002,314
2021-03-172,3152,3152,2902,2908002,290
2021-03-162,3002,3192,3002,3195002,319
2021-03-152,2592,3002,2582,3001,4002,300
2021-03-122,3002,3002,2522,3001,6002,300
2021-03-112,2902,3222,2872,3221,2002,322
2021-03-102,3002,3002,2852,2901,5002,290
2021-03-09---2,293-2,293
2021-03-082,2952,2952,2932,2931,4002,293
2021-03-052,3002,3032,2922,2936002,293
2021-03-042,3032,3032,3032,3031002,303
2021-03-032,2812,3002,2812,3007002,300
2021-03-022,2722,2772,2712,2766002,276
2021-03-012,3012,3032,3002,3005002,300
2021-02-26---2,308-2,308
2021-02-252,3692,3692,3082,3083,4002,308
2021-02-242,3602,3602,3082,3262,3002,326
2021-02-222,3602,3602,3602,3603002,360
2021-02-192,4002,4002,3602,3601,2002,360
2021-02-182,3802,3982,3762,3767002,376
2021-02-172,4002,4002,4002,4005002,400
2021-02-162,3822,3822,3692,3691,2002,369
2021-02-152,3822,4252,3822,3822,1002,382
2021-02-122,3882,3982,3822,3828002,382
2021-02-102,3822,3822,3822,3821002,382
2021-02-092,3682,3842,3652,3841,4002,384
2021-02-082,3812,3952,3802,3957002,395
2021-02-052,3902,4002,3812,3814002,381
2021-02-042,4102,4102,4102,4101002,410
2021-02-032,4002,4202,3902,3902,6002,390
2021-02-022,3772,3952,3692,3811,3002,381
2021-02-012,3602,3882,3602,3851,0002,385
2021-01-292,3702,3862,3602,3861,3002,386
2021-01-282,3852,3982,3612,3611,0002,361
2021-01-272,3582,4002,3582,3984,3002,398
2021-01-262,3702,3702,3612,3611,6002,361
2021-01-252,3502,3742,3502,3581,6002,358
2021-01-222,3602,3822,3152,3743,1002,374
2021-01-212,4122,4122,3702,4105,0002,410
2021-01-202,3112,4682,3112,3628,1002,362
2021-01-192,2672,3442,2672,3101,4002,310
2021-01-182,2672,2822,2512,2821,4002,282
2021-01-152,3212,3392,3092,3171,6002,317
2021-01-142,3792,4202,3792,4205,0002,420
2021-01-132,3702,3852,3702,3852,8002,385
2021-01-122,3692,3802,3502,3783,1002,378
2021-01-082,3652,3792,3632,3791,9002,379
2021-01-072,3692,3782,3682,3686002,368
2021-01-062,3812,3812,3582,3753,5002,375
2021-01-052,3452,3882,3452,3883,2002,388
2021-01-042,3002,3402,3002,3403,2002,340

分割・併合履歴 ： [2018-09-12]1株→0.2株