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 |
---|---|---|---|---|---|
2002/12/30 | 202 | 210 | 202 | 210 | 1,200 |
2002/12/27 | 195 | 195 | 195 | 195 | 200 |
2002/12/25 | 205 | 205 | 200 | 200 | 5,000 |
2002/12/20 | 210 | 210 | 200 | 200 | 3,400 |
2002/12/19 | 210 | 210 | 210 | 210 | 200 |
2002/12/18 | 240 | 240 | 210 | 210 | 600 |
2002/12/17 | 270 | 280 | 255 | 255 | 1,400 |
2002/12/16 | 175 | 275 | 175 | 275 | 7,000 |
2002/12/11 | 165 | 170 | 165 | 170 | 3,800 |
2002/12/10 | 170 | 175 | 170 | 170 | 6,000 |
2002/12/09 | 180 | 180 | 170 | 170 | 1,200 |
2002/12/03 | 195 | 195 | 195 | 195 | 1,600 |
2002/12/02 | 195 | 195 | 195 | 195 | 400 |
2002/11/29 | 200 | 200 | 190 | 190 | 4,000 |
2002/11/25 | 250 | 260 | 210 | 210 | 4,400 |
2002/11/20 | 270 | 275 | 270 | 270 | 1,800 |
2002/11/12 | 270 | 270 | 270 | 270 | 1,800 |
2002/11/11 | 260 | 270 | 260 | 270 | 1,000 |
2002/11/08 | 245 | 245 | 245 | 245 | 1,600 |
2002/11/06 | 260 | 260 | 260 | 260 | 2,000 |
2002/11/01 | 290 | 290 | 270 | 270 | 1,000 |
2002/10/31 | 300 | 305 | 300 | 305 | 1,000 |
2002/10/30 | 295 | 295 | 286 | 290 | 600 |
2002/10/25 | 315 | 315 | 315 | 315 | 2,200 |
2002/10/22 | 310 | 310 | 310 | 310 | 200 |
2002/10/21 | 330 | 330 | 330 | 330 | 1,600 |
2002/10/15 | 335 | 335 | 335 | 335 | 200 |
2002/10/10 | 335 | 335 | 335 | 335 | 1,000 |
2002/10/03 | 325 | 340 | 325 | 335 | 1,600 |
2002/09/30 | 360 | 360 | 360 | 360 | 800 |
2002/09/25 | 360 | 360 | 360 | 360 | 1,800 |
2002/09/20 | 370 | 370 | 370 | 370 | 1,400 |
2002/09/19 | 370 | 370 | 370 | 370 | 400 |
2002/09/10 | 385 | 385 | 385 | 385 | 2,600 |
2002/08/30 | 385 | 385 | 385 | 385 | 1,000 |
2002/08/26 | 395 | 395 | 395 | 395 | 2,400 |
2002/08/23 | 395 | 395 | 395 | 395 | 200 |
2002/08/20 | 405 | 405 | 395 | 395 | 2,400 |
2002/08/12 | 380 | 395 | 380 | 395 | 1,400 |
2002/07/31 | 375 | 375 | 375 | 375 | 400 |
2002/07/30 | 375 | 375 | 375 | 375 | 200 |
2002/07/29 | 385 | 385 | 385 | 385 | 400 |
2002/07/25 | 400 | 405 | 400 | 405 | 2,600 |
2002/07/24 | 405 | 405 | 405 | 405 | 400 |
2002/07/22 | 415 | 415 | 415 | 415 | 800 |
2002/07/16 | 415 | 417 | 415 | 417 | 2,800 |
2002/07/11 | 415 | 417 | 415 | 417 | 800 |
2002/07/10 | 415 | 417 | 415 | 417 | 400 |
2002/07/01 | 425 | 425 | 425 | 425 | 400 |
2002/06/25 | 425 | 425 | 425 | 425 | 2,200 |
2002/06/24 | 425 | 425 | 425 | 425 | 200 |
2002/06/21 | 430 | 436 | 430 | 436 | 1,200 |
2002/06/17 | 425 | 425 | 425 | 425 | 800 |
2002/06/14 | 425 | 425 | 425 | 425 | 200 |
2002/06/12 | 436 | 436 | 436 | 436 | 1,400 |
2002/06/10 | 436 | 436 | 436 | 436 | 1,200 |
2002/06/07 | 436 | 436 | 436 | 436 | 200 |
2002/06/03 | 436 | 436 | 436 | 436 | 400 |
2002/05/27 | 435 | 435 | 430 | 430 | 800 |
2002/05/24 | 435 | 435 | 435 | 435 | 800 |
2002/05/22 | 450 | 452 | 450 | 452 | 1,200 |
2002/05/13 | 455 | 455 | 452 | 455 | 10,000 |
2002/05/10 | 455 | 455 | 455 | 455 | 800 |
2002/05/08 | 450 | 450 | 450 | 450 | 400 |
2002/05/07 | 445 | 445 | 445 | 445 | 400 |
2002/05/02 | 455 | 455 | 450 | 450 | 1,800 |
2002/04/30 | 462 | 462 | 460 | 460 | 400 |
2002/04/25 | 460 | 460 | 460 | 460 | 1,800 |
2002/04/24 | 435 | 460 | 435 | 460 | 1,400 |
2002/04/17 | 430 | 430 | 430 | 430 | 400 |
2002/04/15 | 430 | 430 | 430 | 430 | 200 |
2002/04/12 | 455 | 455 | 455 | 455 | 800 |
2002/04/11 | 490 | 490 | 470 | 470 | 1,600 |
2002/04/10 | 500 | 500 | 495 | 500 | 1,800 |
2002/03/27 | 510 | 510 | 510 | 510 | 600 |
2002/03/25 | 500 | 500 | 500 | 500 | 600 |
2002/03/20 | 500 | 510 | 500 | 510 | 1,200 |
2002/03/13 | 500 | 510 | 500 | 500 | 800 |
2002/03/12 | 490 | 490 | 490 | 490 | 400 |
2002/03/07 | 460 | 460 | 460 | 460 | 400 |
2002/03/06 | 460 | 460 | 460 | 460 | 6,400 |
2002/02/28 | 460 | 460 | 460 | 460 | 200 |
2002/02/25 | 460 | 460 | 460 | 460 | 600 |
2002/02/21 | 450 | 470 | 450 | 470 | 400 |
2002/02/20 | 460 | 460 | 460 | 460 | 400 |
2002/02/13 | 470 | 470 | 470 | 470 | 2,000 |
2002/02/12 | 452 | 452 | 452 | 452 | 600 |
2002/02/05 | 465 | 465 | 465 | 465 | 2,000 |
2002/01/31 | 482 | 482 | 482 | 482 | 200 |
2002/01/25 | 510 | 510 | 510 | 510 | 400 |
2002/01/23 | 515 | 515 | 500 | 510 | 1,200 |
2002/01/21 | 500 | 500 | 500 | 500 | 800 |
2002/01/10 | 500 | 500 | 500 | 500 | 1,200 |