新報国マテリアル(5542)の株価時系列情報
新報国マテリアル(5542)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2019/12/30 | 1,198 | 1,198 | 1,183 | 1,186 | 4,300 |
| 2019/12/27 | 1,210 | 1,218 | 1,190 | 1,191 | 13,700 |
| 2019/12/26 | 1,218 | 1,224 | 1,209 | 1,222 | 6,000 |
| 2019/12/25 | 1,203 | 1,249 | 1,199 | 1,228 | 10,500 |
| 2019/12/24 | 1,200 | 1,205 | 1,191 | 1,203 | 11,500 |
| 2019/12/23 | 1,200 | 1,202 | 1,192 | 1,200 | 6,000 |
| 2019/12/20 | 1,203 | 1,208 | 1,200 | 1,200 | 5,500 |
| 2019/12/19 | 1,212 | 1,219 | 1,198 | 1,199 | 5,800 |
| 2019/12/18 | 1,237 | 1,237 | 1,216 | 1,216 | 8,000 |
| 2019/12/17 | 1,220 | 1,237 | 1,212 | 1,228 | 9,200 |
| 2019/12/16 | 1,207 | 1,217 | 1,200 | 1,217 | 3,600 |
| 2019/12/13 | 1,196 | 1,220 | 1,196 | 1,206 | 22,500 |
| 2019/12/12 | 1,191 | 1,195 | 1,150 | 1,185 | 11,900 |
| 2019/12/11 | 1,199 | 1,204 | 1,190 | 1,190 | 4,500 |
| 2019/12/10 | 1,207 | 1,207 | 1,200 | 1,206 | 5,700 |
| 2019/12/09 | 1,200 | 1,206 | 1,198 | 1,205 | 4,200 |
| 2019/12/06 | 1,196 | 1,201 | 1,192 | 1,193 | 3,300 |
| 2019/12/05 | 1,192 | 1,205 | 1,192 | 1,204 | 5,000 |
| 2019/12/04 | 1,199 | 1,208 | 1,191 | 1,191 | 3,100 |
| 2019/12/03 | 1,189 | 1,207 | 1,176 | 1,207 | 11,200 |
| 2019/12/02 | 1,185 | 1,193 | 1,183 | 1,191 | 6,400 |
| 2019/11/29 | 1,202 | 1,202 | 1,180 | 1,185 | 3,200 |
| 2019/11/28 | 1,190 | 1,203 | 1,189 | 1,198 | 6,700 |
| 2019/11/27 | 1,194 | 1,205 | 1,185 | 1,190 | 7,900 |
| 2019/11/26 | 1,184 | 1,192 | 1,180 | 1,185 | 5,100 |
| 2019/11/25 | 1,190 | 1,190 | 1,181 | 1,181 | 4,100 |
| 2019/11/22 | 1,188 | 1,195 | 1,186 | 1,189 | 6,000 |
| 2019/11/21 | 1,170 | 1,188 | 1,160 | 1,188 | 8,000 |
| 2019/11/20 | 1,168 | 1,170 | 1,168 | 1,170 | 1,000 |
| 2019/11/19 | 1,172 | 1,172 | 1,168 | 1,168 | 3,800 |
| 2019/11/18 | 1,169 | 1,180 | 1,167 | 1,172 | 2,600 |
| 2019/11/15 | 1,158 | 1,174 | 1,158 | 1,174 | 1,500 |
| 2019/11/14 | 1,164 | 1,164 | 1,158 | 1,158 | 4,500 |
| 2019/11/13 | 1,180 | 1,182 | 1,168 | 1,168 | 4,500 |
| 2019/11/12 | 1,176 | 1,180 | 1,173 | 1,180 | 4,500 |
| 2019/11/11 | 1,195 | 1,204 | 1,179 | 1,179 | 5,200 |
| 2019/11/08 | 1,189 | 1,197 | 1,185 | 1,195 | 5,900 |
| 2019/11/07 | 1,200 | 1,215 | 1,191 | 1,191 | 5,100 |
| 2019/11/06 | 1,210 | 1,215 | 1,201 | 1,205 | 4,400 |
| 2019/11/05 | 1,200 | 1,215 | 1,195 | 1,195 | 3,700 |
| 2019/11/01 | 1,200 | 1,206 | 1,180 | 1,194 | 5,800 |
| 2019/10/31 | 1,251 | 1,251 | 1,196 | 1,208 | 10,100 |
| 2019/10/30 | 1,274 | 1,274 | 1,235 | 1,236 | 5,800 |
| 2019/10/29 | 1,270 | 1,270 | 1,249 | 1,253 | 5,700 |
| 2019/10/28 | 1,210 | 1,275 | 1,210 | 1,273 | 7,600 |
| 2019/10/25 | 1,199 | 1,216 | 1,194 | 1,203 | 8,700 |
| 2019/10/24 | 1,180 | 1,195 | 1,169 | 1,186 | 3,900 |
| 2019/10/23 | 1,140 | 1,180 | 1,135 | 1,180 | 7,300 |
| 2019/10/21 | 1,111 | 1,144 | 1,111 | 1,144 | 4,500 |
| 2019/10/18 | 1,102 | 1,120 | 1,102 | 1,114 | 6,700 |
| 2019/10/17 | 1,124 | 1,124 | 1,101 | 1,101 | 3,100 |
| 2019/10/16 | 1,099 | 1,138 | 1,098 | 1,119 | 4,700 |
| 2019/10/15 | 1,100 | 1,106 | 1,091 | 1,098 | 1,100 |
| 2019/10/11 | 1,104 | 1,112 | 1,078 | 1,082 | 5,900 |
| 2019/10/10 | 1,107 | 1,107 | 1,100 | 1,100 | 3,600 |
| 2019/10/09 | 1,080 | 1,094 | 1,080 | 1,094 | 1,600 |
| 2019/10/08 | 1,085 | 1,085 | 1,070 | 1,070 | 1,100 |
| 2019/10/07 | 1,082 | 1,085 | 1,080 | 1,080 | 500 |
| 2019/10/04 | 1,083 | 1,091 | 1,080 | 1,086 | 900 |
| 2019/10/03 | 1,090 | 1,093 | 1,082 | 1,083 | 2,700 |
| 2019/10/02 | 1,100 | 1,108 | 1,095 | 1,095 | 1,500 |
| 2019/10/01 | 1,110 | 1,110 | 1,094 | 1,108 | 2,700 |
| 2019/09/30 | 1,114 | 1,114 | 1,097 | 1,110 | 1,000 |
| 2019/09/27 | 1,098 | 1,106 | 1,092 | 1,106 | 1,800 |
| 2019/09/26 | 1,073 | 1,107 | 1,073 | 1,098 | 4,000 |
| 2019/09/25 | 1,087 | 1,087 | 1,071 | 1,073 | 900 |
| 2019/09/24 | 1,054 | 1,073 | 1,054 | 1,072 | 2,400 |
| 2019/09/20 | 1,070 | 1,070 | 1,054 | 1,054 | 2,000 |
| 2019/09/19 | 1,064 | 1,075 | 1,064 | 1,065 | 2,800 |
| 2019/09/18 | 1,093 | 1,093 | 1,070 | 1,074 | 3,400 |
| 2019/09/17 | 1,087 | 1,098 | 1,084 | 1,085 | 1,800 |
| 2019/09/13 | 1,081 | 1,094 | 1,080 | 1,087 | 3,700 |
| 2019/09/12 | 1,077 | 1,092 | 1,076 | 1,092 | 4,500 |
| 2019/09/11 | 1,052 | 1,081 | 1,052 | 1,076 | 3,400 |
| 2019/09/10 | 1,077 | 1,078 | 1,051 | 1,052 | 1,300 |
| 2019/09/09 | 1,048 | 1,071 | 1,048 | 1,050 | 800 |
| 2019/09/06 | 1,087 | 1,087 | 1,026 | 1,031 | 6,700 |
| 2019/09/05 | 1,084 | 1,097 | 1,070 | 1,070 | 7,700 |
| 2019/09/04 | 1,091 | 1,091 | 1,073 | 1,084 | 5,000 |
| 2019/09/03 | 1,092 | 1,092 | 1,088 | 1,088 | 2,300 |
| 2019/09/02 | 1,089 | 1,094 | 1,088 | 1,092 | 1,900 |
| 2019/08/30 | 1,089 | 1,110 | 1,088 | 1,094 | 7,000 |
| 2019/08/29 | 1,094 | 1,094 | 1,091 | 1,093 | 700 |
| 2019/08/28 | 1,094 | 1,095 | 1,094 | 1,095 | 1,200 |
| 2019/08/27 | 1,091 | 1,105 | 1,085 | 1,102 | 4,800 |
| 2019/08/26 | 1,110 | 1,110 | 1,090 | 1,098 | 1,400 |
| 2019/08/23 | 1,110 | 1,110 | 1,102 | 1,110 | 600 |
| 2019/08/22 | 1,115 | 1,115 | 1,100 | 1,100 | 700 |
| 2019/08/21 | 1,119 | 1,119 | 1,108 | 1,108 | 2,800 |
| 2019/08/20 | 1,128 | 1,130 | 1,118 | 1,120 | 900 |
| 2019/08/19 | 1,129 | 1,148 | 1,129 | 1,135 | 2,600 |
| 2019/08/16 | 1,094 | 1,145 | 1,094 | 1,139 | 6,800 |
| 2019/08/15 | 1,098 | 1,098 | 1,084 | 1,084 | 14,800 |
| 2019/08/14 | 1,104 | 1,112 | 1,100 | 1,112 | 6,600 |
| 2019/08/13 | 1,109 | 1,119 | 1,099 | 1,100 | 9,400 |
| 2019/08/09 | 1,159 | 1,159 | 1,131 | 1,132 | 6,600 |
| 2019/08/08 | 1,141 | 1,161 | 1,141 | 1,161 | 3,800 |
| 2019/08/07 | 1,145 | 1,165 | 1,141 | 1,150 | 3,300 |
| 2019/08/06 | 1,141 | 1,153 | 1,128 | 1,150 | 13,700 |
| 2019/08/05 | 1,171 | 1,177 | 1,171 | 1,171 | 300 |
| 2019/08/02 | 1,168 | 1,178 | 1,165 | 1,176 | 9,900 |
| 2019/08/01 | 1,180 | 1,181 | 1,170 | 1,181 | 8,000 |
| 2019/07/31 | 1,184 | 1,185 | 1,170 | 1,180 | 8,700 |
| 2019/07/30 | 1,185 | 1,190 | 1,185 | 1,190 | 4,900 |
| 2019/07/29 | 1,189 | 1,189 | 1,185 | 1,185 | 3,700 |
| 2019/07/26 | 1,188 | 1,195 | 1,180 | 1,195 | 2,200 |
| 2019/07/25 | 1,158 | 1,200 | 1,158 | 1,197 | 7,400 |
| 2019/07/24 | 1,193 | 1,193 | 1,178 | 1,188 | 4,000 |
| 2019/07/23 | 1,198 | 1,200 | 1,185 | 1,198 | 5,400 |
| 2019/07/22 | 1,197 | 1,197 | 1,185 | 1,185 | 700 |
| 2019/07/19 | 1,171 | 1,190 | 1,165 | 1,190 | 8,600 |
| 2019/07/18 | 1,204 | 1,204 | 1,178 | 1,178 | 5,700 |
| 2019/07/17 | 1,207 | 1,213 | 1,190 | 1,213 | 3,700 |
| 2019/07/16 | 1,209 | 1,215 | 1,207 | 1,208 | 900 |
| 2019/07/12 | 1,224 | 1,224 | 1,207 | 1,215 | 2,500 |
| 2019/07/11 | 1,211 | 1,223 | 1,211 | 1,223 | 2,000 |
| 2019/07/10 | 1,203 | 1,218 | 1,203 | 1,217 | 5,800 |
| 2019/07/09 | 1,237 | 1,237 | 1,224 | 1,233 | 2,400 |
| 2019/07/08 | 1,236 | 1,238 | 1,220 | 1,238 | 1,900 |
| 2019/07/05 | 1,218 | 1,220 | 1,211 | 1,213 | 1,000 |
| 2019/07/04 | 1,237 | 1,237 | 1,186 | 1,220 | 7,000 |
| 2019/07/03 | 1,234 | 1,234 | 1,210 | 1,217 | 4,300 |
| 2019/07/02 | 1,234 | 1,240 | 1,219 | 1,234 | 2,300 |
| 2019/07/01 | 1,230 | 1,246 | 1,230 | 1,234 | 6,700 |
| 2019/06/28 | 1,221 | 1,232 | 1,212 | 1,222 | 3,700 |
| 2019/06/27 | 1,222 | 1,222 | 1,217 | 1,221 | 1,700 |
| 2019/06/26 | 1,220 | 1,220 | 1,201 | 1,203 | 2,200 |
| 2019/06/25 | 1,233 | 1,233 | 1,210 | 1,221 | 4,800 |
| 2019/06/24 | 1,232 | 1,234 | 1,220 | 1,234 | 2,400 |
| 2019/06/21 | 1,231 | 1,233 | 1,231 | 1,231 | 1,000 |
| 2019/06/20 | 1,252 | 1,255 | 1,225 | 1,231 | 2,800 |
| 2019/06/19 | 1,229 | 1,256 | 1,228 | 1,254 | 6,500 |
| 2019/06/18 | 1,230 | 1,230 | 1,208 | 1,222 | 12,000 |
| 2019/06/17 | 1,206 | 1,216 | 1,202 | 1,207 | 2,400 |
| 2019/06/14 | 1,185 | 1,206 | 1,182 | 1,206 | 2,100 |
| 2019/06/13 | 1,197 | 1,200 | 1,170 | 1,181 | 6,900 |
| 2019/06/12 | 1,219 | 1,219 | 1,189 | 1,197 | 4,000 |
| 2019/06/11 | 1,209 | 1,224 | 1,198 | 1,202 | 2,500 |
| 2019/06/10 | 1,211 | 1,227 | 1,197 | 1,220 | 5,300 |
| 2019/06/07 | 1,235 | 1,235 | 1,205 | 1,218 | 9,900 |
| 2019/06/06 | 1,207 | 1,207 | 1,196 | 1,207 | 2,200 |
| 2019/06/05 | 1,191 | 1,206 | 1,184 | 1,199 | 6,100 |
| 2019/06/04 | 1,169 | 1,181 | 1,150 | 1,168 | 5,300 |
| 2019/06/03 | 1,182 | 1,182 | 1,146 | 1,158 | 3,900 |
| 2019/05/31 | 1,214 | 1,214 | 1,184 | 1,192 | 1,900 |
| 2019/05/30 | 1,189 | 1,215 | 1,182 | 1,200 | 4,500 |
| 2019/05/29 | 1,209 | 1,210 | 1,190 | 1,204 | 2,000 |
| 2019/05/28 | 1,211 | 1,233 | 1,211 | 1,225 | 1,400 |
| 2019/05/27 | 1,183 | 1,241 | 1,182 | 1,211 | 6,600 |
| 2019/05/24 | 1,176 | 1,184 | 1,172 | 1,182 | 4,200 |
| 2019/05/23 | 1,188 | 1,188 | 1,170 | 1,177 | 8,100 |
| 2019/05/22 | 1,196 | 1,196 | 1,178 | 1,180 | 9,100 |
| 2019/05/21 | 1,177 | 1,196 | 1,177 | 1,196 | 6,800 |
| 2019/05/20 | 1,174 | 1,190 | 1,171 | 1,171 | 7,400 |
| 2019/05/17 | 1,160 | 1,189 | 1,156 | 1,173 | 4,900 |
| 2019/05/16 | 1,181 | 1,191 | 1,149 | 1,155 | 10,400 |
| 2019/05/15 | 1,199 | 1,199 | 1,170 | 1,183 | 5,400 |
| 2019/05/14 | 1,165 | 1,191 | 1,124 | 1,172 | 12,900 |
| 2019/05/13 | 1,205 | 1,230 | 1,165 | 1,165 | 16,900 |
| 2019/05/10 | 1,203 | 1,203 | 1,164 | 1,172 | 3,500 |
| 2019/05/09 | 1,191 | 1,206 | 1,178 | 1,182 | 7,600 |
| 2019/05/08 | 1,200 | 1,202 | 1,190 | 1,192 | 3,500 |
| 2019/05/07 | 1,200 | 1,215 | 1,185 | 1,215 | 3,300 |
| 2019/04/26 | 1,210 | 1,210 | 1,197 | 1,207 | 2,700 |
| 2019/04/25 | 1,197 | 1,209 | 1,189 | 1,209 | 3,400 |
| 2019/04/24 | 1,195 | 1,197 | 1,181 | 1,196 | 4,500 |
| 2019/04/23 | 1,208 | 1,208 | 1,184 | 1,195 | 2,600 |
| 2019/04/22 | 1,221 | 1,221 | 1,164 | 1,183 | 7,700 |
| 2019/04/19 | 1,197 | 1,216 | 1,191 | 1,213 | 4,700 |
| 2019/04/18 | 1,211 | 1,218 | 1,196 | 1,200 | 4,200 |
| 2019/04/17 | 1,204 | 1,216 | 1,196 | 1,211 | 7,900 |
| 2019/04/16 | 1,215 | 1,228 | 1,204 | 1,204 | 3,200 |
| 2019/04/15 | 1,191 | 1,231 | 1,191 | 1,215 | 5,500 |
| 2019/04/12 | 1,195 | 1,200 | 1,188 | 1,191 | 9,800 |
| 2019/04/11 | 1,202 | 1,222 | 1,195 | 1,220 | 4,300 |
| 2019/04/10 | 1,220 | 1,220 | 1,200 | 1,202 | 2,500 |
| 2019/04/09 | 1,225 | 1,245 | 1,214 | 1,220 | 4,700 |
| 2019/04/08 | 1,204 | 1,242 | 1,204 | 1,241 | 8,600 |
| 2019/04/05 | 1,185 | 1,211 | 1,185 | 1,204 | 8,600 |
| 2019/04/04 | 1,188 | 1,188 | 1,180 | 1,183 | 3,800 |
| 2019/04/03 | 1,187 | 1,194 | 1,184 | 1,184 | 6,700 |
| 2019/04/02 | 1,193 | 1,205 | 1,185 | 1,195 | 3,900 |
| 2019/04/01 | 1,182 | 1,203 | 1,181 | 1,193 | 6,400 |
| 2019/03/29 | 1,188 | 1,188 | 1,169 | 1,169 | 2,000 |
| 2019/03/28 | 1,187 | 1,187 | 1,165 | 1,178 | 5,900 |
| 2019/03/27 | 1,189 | 1,208 | 1,181 | 1,183 | 5,300 |
| 2019/03/26 | 1,203 | 1,218 | 1,190 | 1,190 | 5,900 |
| 2019/03/25 | 1,200 | 1,203 | 1,192 | 1,202 | 4,900 |
| 2019/03/22 | 1,236 | 1,237 | 1,217 | 1,230 | 4,600 |
| 2019/03/20 | 1,216 | 1,260 | 1,209 | 1,236 | 10,200 |
| 2019/03/19 | 1,196 | 1,220 | 1,196 | 1,210 | 4,300 |
| 2019/03/18 | 1,163 | 1,220 | 1,161 | 1,205 | 12,400 |
| 2019/03/15 | 1,159 | 1,170 | 1,157 | 1,164 | 4,100 |
| 2019/03/14 | 1,146 | 1,158 | 1,142 | 1,158 | 4,200 |
| 2019/03/13 | 1,160 | 1,160 | 1,139 | 1,142 | 6,500 |
| 2019/03/12 | 1,159 | 1,164 | 1,155 | 1,161 | 6,200 |
| 2019/03/11 | 1,174 | 1,174 | 1,159 | 1,163 | 4,500 |
| 2019/03/08 | 1,182 | 1,186 | 1,166 | 1,172 | 13,600 |
| 2019/03/07 | 1,208 | 1,214 | 1,200 | 1,202 | 8,900 |
| 2019/03/06 | 1,210 | 1,223 | 1,206 | 1,219 | 4,900 |
| 2019/03/05 | 1,212 | 1,218 | 1,209 | 1,210 | 9,900 |
| 2019/03/04 | 1,244 | 1,244 | 1,193 | 1,226 | 10,900 |
| 2019/03/01 | 1,252 | 1,276 | 1,231 | 1,244 | 9,900 |
| 2019/02/28 | 1,271 | 1,272 | 1,209 | 1,222 | 20,000 |
| 2019/02/27 | 1,288 | 1,292 | 1,276 | 1,279 | 6,600 |
| 2019/02/26 | 1,292 | 1,303 | 1,292 | 1,295 | 6,700 |
| 2019/02/25 | 1,299 | 1,339 | 1,289 | 1,307 | 22,200 |
| 2019/02/22 | 1,299 | 1,300 | 1,278 | 1,284 | 13,400 |
| 2019/02/21 | 1,282 | 1,296 | 1,275 | 1,278 | 4,500 |
| 2019/02/20 | 1,303 | 1,303 | 1,276 | 1,282 | 18,500 |
| 2019/02/19 | 1,307 | 1,307 | 1,273 | 1,283 | 14,300 |
| 2019/02/18 | 1,297 | 1,305 | 1,280 | 1,282 | 7,100 |
| 2019/02/15 | 1,267 | 1,308 | 1,263 | 1,296 | 13,800 |
| 2019/02/14 | 1,298 | 1,303 | 1,260 | 1,267 | 17,500 |
| 2019/02/13 | 1,252 | 1,320 | 1,242 | 1,297 | 25,700 |
| 2019/02/12 | 1,250 | 1,275 | 1,240 | 1,251 | 31,500 |
| 2019/02/08 | 1,330 | 1,366 | 1,300 | 1,310 | 52,100 |
| 2019/02/07 | 1,385 | 1,392 | 1,318 | 1,366 | 51,400 |
| 2019/02/06 | 1,402 | 1,443 | 1,340 | 1,385 | 191,600 |
| 2019/02/05 | 1,189 | 1,256 | 1,183 | 1,252 | 36,600 |
| 2019/02/04 | 1,178 | 1,178 | 1,150 | 1,158 | 5,000 |
| 2019/02/01 | 1,164 | 1,195 | 1,131 | 1,148 | 13,600 |
| 2019/01/31 | 1,151 | 1,164 | 1,140 | 1,164 | 5,900 |
| 2019/01/30 | 1,147 | 1,154 | 1,116 | 1,144 | 10,900 |
| 2019/01/29 | 1,149 | 1,166 | 1,117 | 1,150 | 15,300 |
| 2019/01/28 | 1,215 | 1,215 | 1,140 | 1,158 | 10,700 |
| 2019/01/25 | 1,179 | 1,210 | 1,166 | 1,185 | 24,900 |
| 2019/01/24 | 1,114 | 1,169 | 1,114 | 1,166 | 18,000 |
| 2019/01/23 | 1,051 | 1,144 | 1,051 | 1,132 | 23,300 |
| 2019/01/22 | 1,078 | 1,078 | 1,058 | 1,072 | 5,700 |
| 2019/01/21 | 1,015 | 1,096 | 1,011 | 1,065 | 32,800 |
| 2019/01/18 | 973 | 990 | 973 | 990 | 6,600 |
| 2019/01/17 | 983 | 986 | 967 | 973 | 5,700 |
| 2019/01/16 | 967 | 983 | 960 | 983 | 9,500 |
| 2019/01/15 | 969 | 989 | 967 | 976 | 8,300 |
| 2019/01/11 | 941 | 970 | 941 | 969 | 5,600 |
| 2019/01/10 | 966 | 966 | 927 | 941 | 9,900 |
| 2019/01/09 | 953 | 965 | 950 | 951 | 6,700 |
| 2019/01/08 | 933 | 974 | 933 | 953 | 8,100 |
| 2019/01/07 | 920 | 954 | 918 | 941 | 7,200 |
| 2019/01/04 | 878 | 892 | 841 | 892 | 13,300 |