5990 (株)スーパーツールの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,019	2,019	2,019	2,019	300	2,019
2022-12-29	1,985	1,987	1,985	1,987	400	1,987
2022-12-28	1,982	2,000	1,982	1,985	1,300	1,985
2022-12-27	2,044	2,044	2,044	2,044	100	2,044
2022-12-26	2,054	2,054	2,040	2,042	2,200	2,042
2022-12-23	1,964	1,966	1,964	1,964	900	1,964
2022-12-22	2,009	2,009	1,940	1,960	1,600	1,960
2022-12-21	1,982	1,984	1,969	1,969	700	1,969
2022-12-20	2,000	2,016	1,985	1,987	2,600	1,987
2022-12-19	2,000	2,020	2,000	2,018	700	2,018
2022-12-16	2,000	2,000	2,000	2,000	100	2,000
2022-12-15	2,002	2,019	1,999	1,999	1,300	1,999
2022-12-14	2,020	2,020	2,001	2,001	1,300	2,001
2022-12-13	-	-	-	2,021	-	2,021
2022-12-12	2,021	2,021	2,021	2,021	100	2,021
2022-12-09	2,000	2,021	2,000	2,021	2,400	2,021
2022-12-08	2,050	2,050	2,045	2,045	600	2,045
2022-12-07	2,047	2,047	2,038	2,038	200	2,038
2022-12-06	2,015	2,050	2,015	2,048	1,500	2,048
2022-12-05	2,089	2,089	1,998	1,998	4,000	1,998
2022-12-02	2,100	2,100	2,099	2,099	1,200	2,099
2022-12-01	2,100	2,102	2,100	2,102	300	2,102
2022-11-30	2,100	2,100	2,100	2,100	500	2,100
2022-11-29	2,100	2,100	2,100	2,100	1,100	2,100
2022-11-28	2,190	2,190	2,130	2,130	1,800	2,130
2022-11-25	2,090	2,094	2,090	2,090	1,300	2,090
2022-11-24	2,090	2,095	2,083	2,090	2,200	2,090
2022-11-22	2,090	2,090	2,090	2,090	100	2,090
2022-11-21	2,085	2,085	2,084	2,084	500	2,084
2022-11-18	2,090	2,090	2,089	2,089	600	2,089
2022-11-17	2,089	2,089	2,089	2,089	200	2,089
2022-11-16	-	-	-	2,085	-	2,085
2022-11-15	-	-	-	2,085	-	2,085
2022-11-14	2,086	2,091	2,085	2,085	700	2,085
2022-11-11	2,100	2,100	2,100	2,100	300	2,100
2022-11-10	2,086	2,086	2,086	2,086	100	2,086
2022-11-09	-	-	-	2,086	-	2,086
2022-11-08	2,090	2,095	2,086	2,086	1,900	2,086
2022-11-07	2,085	2,089	2,085	2,089	300	2,089
2022-11-04	2,089	2,089	2,080	2,089	1,800	2,089
2022-11-02	-	-	-	2,077	-	2,077
2022-11-01	-	-	-	2,077	-	2,077
2022-10-31	2,095	2,100	2,077	2,077	1,700	2,077
2022-10-28	2,094	2,113	2,094	2,109	3,300	2,109
2022-10-27	2,088	2,095	2,085	2,094	3,800	2,094
2022-10-26	2,090	2,090	2,088	2,088	700	2,088
2022-10-25	2,090	2,090	2,090	2,090	100	2,090
2022-10-24	2,093	2,093	2,090	2,090	500	2,090
2022-10-21	2,103	2,103	2,093	2,093	400	2,093
2022-10-20	2,164	2,164	2,103	2,103	1,100	2,103
2022-10-19	2,093	2,119	2,093	2,119	200	2,119
2022-10-18	-	-	-	2,090	-	2,090
2022-10-17	-	-	-	2,090	-	2,090
2022-10-14	2,101	2,101	2,090	2,090	1,000	2,090
2022-10-13	2,090	2,140	2,090	2,140	700	2,140
2022-10-12	-	-	-	2,090	-	2,090
2022-10-11	-	-	-	2,090	-	2,090
2022-10-07	-	-	-	2,090	-	2,090
2022-10-06	2,081	2,090	2,081	2,090	900	2,090
2022-10-05	2,088	2,091	2,076	2,080	800	2,080
2022-10-04	2,088	2,100	2,088	2,090	500	2,090
2022-10-03	-	-	-	2,088	-	2,088
2022-09-30	2,101	2,101	2,088	2,088	600	2,088
2022-09-29	-	-	-	2,101	-	2,101
2022-09-28	2,117	2,117	2,101	2,101	300	2,101
2022-09-27	2,101	2,125	2,101	2,120	300	2,120
2022-09-26	2,115	2,115	2,101	2,101	700	2,101
2022-09-22	-	-	-	2,114	-	2,114
2022-09-21	-	-	-	2,114	-	2,114
2022-09-20	2,114	2,114	2,114	2,114	100	2,114
2022-09-16	2,110	2,130	2,110	2,115	400	2,115
2022-09-15	2,112	2,112	2,103	2,111	700	2,111
2022-09-14	2,076	2,114	2,076	2,110	2,400	2,110
2022-09-13	2,150	2,161	2,150	2,161	600	2,161
2022-09-12	2,140	2,145	2,137	2,145	1,300	2,145
2022-09-09	2,124	2,140	2,124	2,140	400	2,140
2022-09-08	2,116	2,124	2,116	2,124	700	2,124
2022-09-07	2,120	2,120	2,116	2,116	300	2,116
2022-09-06	2,118	2,118	2,118	2,118	300	2,118
2022-09-05	2,118	2,118	2,118	2,118	100	2,118
2022-09-02	2,102	2,102	2,100	2,100	1,100	2,100
2022-09-01	2,113	2,120	2,113	2,120	400	2,120
2022-08-31	2,130	2,130	2,121	2,121	600	2,121
2022-08-30	2,131	2,131	2,131	2,131	600	2,131
2022-08-29	2,136	2,136	2,131	2,131	1,300	2,131
2022-08-26	2,133	2,135	2,133	2,135	300	2,135
2022-08-25	2,123	2,123	2,123	2,123	100	2,123
2022-08-24	2,150	2,150	2,106	2,119	900	2,119
2022-08-23	2,153	2,153	2,153	2,153	400	2,153
2022-08-22	2,160	2,160	2,150	2,153	1,400	2,153
2022-08-19	2,159	2,160	2,159	2,160	2,100	2,160
2022-08-18	2,150	2,175	2,128	2,175	500	2,175
2022-08-17	2,100	2,142	2,100	2,105	1,300	2,105
2022-08-16	2,120	2,128	2,100	2,100	3,700	2,100
2022-08-15	2,226	2,226	2,170	2,170	1,700	2,170
2022-08-12	2,185	2,222	2,185	2,198	600	2,198
2022-08-10	2,168	2,172	2,168	2,168	700	2,168
2022-08-09	2,233	2,234	2,143	2,168	3,800	2,168
2022-08-08	2,237	2,239	2,231	2,231	400	2,231
2022-08-05	-	-	-	2,268	-	2,268
2022-08-04	2,241	2,268	2,241	2,268	200	2,268
2022-08-03	-	-	-	2,241	-	2,241
2022-08-02	2,255	2,255	2,241	2,241	500	2,241
2022-08-01	2,299	2,299	2,298	2,298	400	2,298
2022-07-29	2,283	2,300	2,283	2,300	700	2,300
2022-07-28	2,265	2,265	2,265	2,265	700	2,265
2022-07-27	2,237	2,245	2,237	2,245	500	2,245
2022-07-26	2,270	2,270	2,265	2,265	500	2,265
2022-07-25	2,300	2,300	2,242	2,270	1,600	2,270
2022-07-22	2,325	2,325	2,223	2,300	4,300	2,300
2022-07-21	2,340	2,340	2,265	2,326	8,700	2,326
2022-07-20	2,340	2,353	2,290	2,312	5,100	2,312
2022-07-19	2,276	2,305	2,268	2,290	14,700	2,290
2022-07-15	2,281	2,281	2,281	2,281	100	2,281
2022-07-14	2,266	2,300	2,250	2,300	2,900	2,300
2022-07-13	2,260	2,260	2,260	2,260	100	2,260
2022-07-12	2,260	2,260	2,235	2,235	300	2,235
2022-07-11	2,235	2,235	2,235	2,235	100	2,235
2022-07-08	2,258	2,260	2,258	2,260	600	2,260
2022-07-07	-	-	-	2,249	-	2,249
2022-07-06	2,204	2,249	2,204	2,249	800	2,249
2022-07-05	2,250	2,250	2,235	2,235	500	2,235
2022-07-04	2,230	2,245	2,230	2,245	700	2,245
2022-07-01	2,225	2,230	2,204	2,230	1,300	2,230
2022-06-30	2,216	2,229	2,216	2,225	1,200	2,225
2022-06-29	2,180	2,214	2,178	2,200	1,400	2,200
2022-06-28	2,180	2,184	2,176	2,180	2,200	2,180
2022-06-27	-	-	-	2,214	-	2,214
2022-06-24	2,214	2,214	2,214	2,214	100	2,214
2022-06-23	-	-	-	2,180	-	2,180
2022-06-22	2,180	2,180	2,180	2,180	600	2,180
2022-06-21	-	-	-	2,180	-	2,180
2022-06-20	-	-	-	2,180	-	2,180
2022-06-17	-	-	-	2,180	-	2,180
2022-06-16	2,154	2,203	2,120	2,180	400	2,180
2022-06-15	-	-	-	2,170	-	2,170
2022-06-14	2,180	2,180	2,170	2,170	900	2,170
2022-06-13	2,211	2,211	2,180	2,180	400	2,180
2022-06-10	2,180	2,180	2,180	2,180	500	2,180
2022-06-09	2,200	2,200	2,200	2,200	300	2,200
2022-06-08	2,220	2,220	2,200	2,200	500	2,200
2022-06-07	-	-	-	2,202	-	2,202
2022-06-06	-	-	-	2,202	-	2,202
2022-06-03	2,205	2,205	2,202	2,202	200	2,202
2022-06-02	2,200	2,200	2,200	2,200	1,800	2,200
2022-06-01	2,220	2,224	2,200	2,200	2,100	2,200
2022-05-31	2,222	2,239	2,222	2,230	400	2,230
2022-05-30	2,213	2,222	2,213	2,222	300	2,222
2022-05-27	2,230	2,242	2,225	2,235	1,100	2,235
2022-05-26	2,239	2,244	2,230	2,230	500	2,230
2022-05-25	2,346	2,346	2,297	2,297	1,600	2,297
2022-05-24	2,295	2,295	2,230	2,250	2,500	2,250
2022-05-23	2,346	2,346	2,297	2,297	2,100	2,297
2022-05-20	2,480	2,480	2,294	2,296	8,600	2,296
2022-05-19	2,434	2,580	2,401	2,577	10,900	2,577
2022-05-18	2,415	2,580	2,400	2,565	12,200	2,565
2022-05-17	2,365	2,414	2,320	2,406	3,500	2,406
2022-05-16	2,350	2,420	2,350	2,414	9,100	2,414
2022-05-13	2,250	2,365	2,250	2,365	10,900	2,365
2022-05-12	2,260	2,260	2,250	2,250	200	2,250
2022-05-11	-	-	-	2,210	-	2,210
2022-05-10	2,222	2,223	2,210	2,210	300	2,210
2022-05-09	2,250	2,250	2,233	2,233	300	2,233
2022-05-06	2,300	2,300	2,300	2,300	500	2,300
2022-05-02	2,316	2,316	2,300	2,300	300	2,300
2022-04-28	2,222	2,300	2,172	2,297	4,300	2,297
2022-04-27	2,200	2,200	2,195	2,200	600	2,200
2022-04-26	-	-	-	2,226	-	2,226
2022-04-25	2,226	2,226	2,226	2,226	100	2,226
2022-04-22	2,200	2,200	2,200	2,200	100	2,200
2022-04-21	2,166	2,225	2,166	2,218	1,600	2,218
2022-04-20	2,213	2,224	2,197	2,216	2,300	2,216
2022-04-19	2,161	2,165	2,161	2,165	200	2,165
2022-04-18	2,151	2,166	2,147	2,166	400	2,166
2022-04-15	2,200	2,206	2,200	2,201	1,100	2,201
2022-04-14	-	-	-	2,150	-	2,150
2022-04-13	-	-	-	2,150	-	2,150
2022-04-12	2,169	2,169	2,102	2,150	1,000	2,150
2022-04-11	2,160	2,160	2,160	2,160	300	2,160
2022-04-08	-	-	-	2,182	-	2,182
2022-04-07	-	-	-	2,182	-	2,182
2022-04-06	2,182	2,182	2,182	2,182	100	2,182
2022-04-05	2,174	2,220	2,160	2,160	1,600	2,160
2022-04-04	-	-	-	2,179	-	2,179
2022-04-01	-	-	-	2,179	-	2,179
2022-03-31	2,153	2,179	2,150	2,179	1,000	2,179
2022-03-30	-	-	-	2,150	-	2,150
2022-03-29	-	-	-	2,150	-	2,150
2022-03-28	2,155	2,155	2,150	2,150	500	2,150
2022-03-25	2,157	2,171	2,143	2,171	2,100	2,171
2022-03-24	2,150	2,155	2,103	2,103	2,100	2,103
2022-03-23	2,140	2,150	2,137	2,150	1,000	2,150
2022-03-22	2,146	2,146	2,133	2,140	600	2,140
2022-03-18	-	-	-	2,110	-	2,110
2022-03-17	2,102	2,110	2,102	2,110	600	2,110
2022-03-16	-	-	-	2,093	-	2,093
2022-03-15	2,143	2,143	2,093	2,093	200	2,093
2022-03-14	2,093	2,093	2,093	2,093	400	2,093
2022-03-11	2,173	2,173	2,173	2,173	100	2,173
2022-03-10	2,150	2,150	2,150	2,150	200	2,150
2022-03-09	2,150	2,150	2,150	2,150	100	2,150
2022-03-08	-	-	-	2,161	-	2,161
2022-03-07	2,173	2,198	2,149	2,161	1,800	2,161
2022-03-04	-	-	-	2,175	-	2,175
2022-03-03	-	-	-	2,175	-	2,175
2022-03-02	2,165	2,175	2,165	2,175	200	2,175
2022-03-01	2,215	2,215	2,215	2,215	200	2,215
2022-02-28	2,155	2,202	2,155	2,200	600	2,200
2022-02-25	2,172	2,172	2,152	2,152	300	2,152
2022-02-24	2,172	2,172	2,152	2,152	300	2,152
2022-02-22	2,200	2,222	2,199	2,222	3,000	2,222
2022-02-21	2,164	2,164	2,164	2,164	100	2,164
2022-02-18	2,171	2,200	2,171	2,200	500	2,200
2022-02-17	2,221	2,221	2,221	2,221	100	2,221
2022-02-16	2,200	2,200	2,200	2,200	2,300	2,200
2022-02-15	2,190	2,190	2,190	2,190	100	2,190
2022-02-14	2,130	2,147	2,130	2,132	400	2,132
2022-02-10	-	-	-	2,180	-	2,180
2022-02-09	2,180	2,180	2,180	2,180	700	2,180
2022-02-08	-	-	-	2,162	-	2,162
2022-02-07	2,150	2,162	2,150	2,162	300	2,162
2022-02-04	2,161	2,161	2,161	2,161	100	2,161
2022-02-03	2,140	2,140	2,140	2,140	100	2,140
2022-02-02	2,100	2,130	2,100	2,128	2,200	2,128
2022-02-01	2,100	2,100	2,100	2,100	200	2,100
2022-01-31	-	-	-	2,115	-	2,115
2022-01-28	2,100	2,115	2,100	2,115	1,000	2,115
2022-01-27	2,081	2,081	2,081	2,081	100	2,081
2022-01-26	-	-	-	2,131	-	2,131
2022-01-25	2,131	2,132	2,051	2,131	1,100	2,131
2022-01-24	2,129	2,144	2,129	2,130	1,700	2,130
2022-01-21	2,150	2,150	2,050	2,132	7,100	2,132
2022-01-20	2,040	2,162	2,040	2,162	4,700	2,162
2022-01-19	2,052	2,052	2,010	2,040	3,300	2,040
2022-01-18	2,069	2,073	2,004	2,050	1,100	2,050
2022-01-17	2,090	2,090	2,038	2,058	700	2,058
2022-01-14	2,030	2,030	2,020	2,021	600	2,021
2022-01-13	2,024	2,038	2,024	2,038	200	2,038
2022-01-12	2,040	2,040	2,040	2,040	100	2,040
2022-01-11	2,028	2,028	2,028	2,028	100	2,028
2022-01-07	2,035	2,035	2,034	2,034	200	2,034
2022-01-06	-	-	-	2,048	-	2,048
2022-01-05	2,035	2,075	2,035	2,048	600	2,048
2022-01-04	2,014	2,035	1,993	2,035	300	2,035

分割・併合履歴： [2018-09-12]1株→0.2株

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31

5990 (株)スーパーツール の時系列データ [2022年度]

5990 (株)スーパーツールの時系列データ [2022年度]