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 |
---|---|---|---|---|---|
2003/12/30 | 530 | 535 | 510 | 510 | 800 |
2003/12/29 | 565 | 580 | 530 | 530 | 2,600 |
2003/12/25 | 564 | 564 | 560 | 560 | 1,000 |
2003/12/22 | 545 | 561 | 540 | 555 | 2,000 |
2003/12/17 | 550 | 552 | 550 | 552 | 1,400 |
2003/12/16 | 536 | 536 | 535 | 536 | 600 |
2003/12/15 | 520 | 520 | 520 | 520 | 200 |
2003/12/12 | 523 | 523 | 523 | 523 | 200 |
2003/12/11 | 530 | 539 | 530 | 539 | 800 |
2003/12/10 | 515 | 523 | 510 | 523 | 600 |
2003/12/04 | 510 | 510 | 510 | 510 | 200 |
2003/12/03 | 520 | 520 | 520 | 520 | 200 |
2003/11/28 | 535 | 547 | 530 | 530 | 1,200 |
2003/11/27 | 530 | 531 | 530 | 531 | 400 |
2003/11/26 | 515 | 515 | 515 | 515 | 400 |
2003/11/21 | 492 | 492 | 492 | 492 | 200 |
2003/11/20 | 477 | 477 | 477 | 477 | 200 |
2003/11/10 | 461 | 461 | 461 | 461 | 200 |
2003/10/31 | 460 | 460 | 460 | 460 | 200 |
2003/10/28 | 460 | 460 | 460 | 460 | 200 |
2003/10/27 | 455 | 455 | 453 | 455 | 600 |
2003/10/24 | 453 | 453 | 453 | 453 | 600 |
2003/10/20 | 470 | 470 | 460 | 460 | 1,000 |
2003/10/14 | 447 | 460 | 447 | 460 | 800 |
2003/10/10 | 455 | 455 | 455 | 455 | 200 |
2003/10/06 | 450 | 450 | 450 | 450 | 200 |
2003/09/30 | 455 | 455 | 450 | 450 | 800 |
2003/09/26 | 450 | 450 | 450 | 450 | 200 |
2003/09/25 | 460 | 461 | 460 | 461 | 800 |
2003/09/22 | 470 | 480 | 460 | 460 | 800 |
2003/09/12 | 475 | 475 | 475 | 475 | 200 |
2003/09/10 | 485 | 485 | 480 | 480 | 800 |
2003/09/09 | 480 | 480 | 480 | 480 | 400 |
2003/09/01 | 480 | 480 | 480 | 480 | 400 |
2003/08/29 | 500 | 500 | 480 | 480 | 1,800 |
2003/08/26 | 480 | 480 | 480 | 480 | 200 |
2003/08/25 | 460 | 475 | 460 | 475 | 600 |
2003/08/20 | 420 | 435 | 420 | 435 | 800 |
2003/08/11 | 395 | 415 | 395 | 415 | 600 |
2003/07/31 | 390 | 390 | 390 | 390 | 200 |
2003/07/25 | 378 | 387 | 375 | 375 | 2,200 |
2003/07/22 | 385 | 400 | 380 | 380 | 1,000 |
2003/07/17 | 380 | 380 | 380 | 380 | 200 |
2003/07/16 | 380 | 390 | 380 | 380 | 1,000 |
2003/07/15 | 355 | 375 | 355 | 375 | 1,000 |
2003/07/10 | 350 | 351 | 350 | 351 | 1,800 |
2003/07/07 | 350 | 350 | 350 | 350 | 200 |
2003/07/02 | 355 | 355 | 355 | 355 | 200 |
2003/06/30 | 350 | 360 | 350 | 360 | 400 |
2003/06/25 | 345 | 350 | 345 | 350 | 800 |
2003/06/20 | 360 | 360 | 347 | 347 | 800 |
2003/06/12 | 350 | 350 | 350 | 350 | 200 |
2003/06/10 | 360 | 360 | 360 | 360 | 800 |
2003/06/09 | 340 | 340 | 340 | 340 | 800 |
2003/06/06 | 345 | 345 | 345 | 345 | 1,200 |
2003/05/30 | 350 | 350 | 350 | 350 | 200 |
2003/05/26 | 355 | 355 | 340 | 340 | 1,600 |
2003/05/23 | 340 | 340 | 340 | 340 | 200 |
2003/05/20 | 348 | 350 | 348 | 350 | 600 |
2003/05/15 | 355 | 355 | 355 | 355 | 400 |
2003/05/13 | 370 | 370 | 370 | 370 | 1,000 |
2003/05/12 | 360 | 380 | 360 | 380 | 1,400 |
2003/05/09 | 350 | 350 | 350 | 350 | 200 |
2003/05/08 | 335 | 335 | 335 | 335 | 600 |
2003/05/02 | 315 | 315 | 315 | 315 | 200 |
2003/04/30 | 340 | 340 | 320 | 320 | 800 |
2003/04/25 | 322 | 340 | 322 | 322 | 2,200 |
2003/04/24 | 310 | 310 | 310 | 310 | 200 |
2003/04/22 | 320 | 320 | 320 | 320 | 800 |
2003/04/21 | 305 | 335 | 305 | 335 | 1,600 |
2003/04/11 | 270 | 285 | 270 | 285 | 4,800 |
2003/04/10 | 250 | 275 | 250 | 270 | 1,600 |
2003/04/04 | 240 | 250 | 240 | 240 | 1,200 |
2003/03/31 | 215 | 230 | 215 | 230 | 800 |
2003/03/25 | 205 | 220 | 205 | 220 | 2,000 |
2003/03/24 | 195 | 195 | 195 | 195 | 200 |
2003/03/20 | 200 | 210 | 200 | 205 | 2,600 |
2003/03/14 | 200 | 200 | 200 | 200 | 800 |
2003/03/11 | 215 | 215 | 215 | 215 | 600 |
2003/03/10 | 195 | 210 | 195 | 205 | 2,800 |
2003/02/28 | 195 | 195 | 195 | 195 | 600 |
2003/02/27 | 180 | 180 | 180 | 180 | 200 |
2003/02/26 | 180 | 195 | 180 | 180 | 1,400 |
2003/02/25 | 150 | 185 | 150 | 180 | 2,200 |
2003/02/24 | 140 | 140 | 140 | 140 | 1,600 |
2003/02/21 | 185 | 185 | 160 | 160 | 1,200 |
2003/02/20 | 165 | 205 | 165 | 195 | 3,600 |
2003/02/13 | 180 | 180 | 155 | 155 | 1,000 |
2003/02/10 | 189 | 190 | 185 | 185 | 4,800 |
2003/02/07 | 190 | 190 | 185 | 185 | 1,000 |
2003/01/31 | 205 | 220 | 200 | 200 | 2,400 |
2003/01/27 | 200 | 200 | 200 | 200 | 4,400 |
2003/01/20 | 200 | 200 | 195 | 200 | 3,000 |
2003/01/15 | 195 | 195 | 195 | 195 | 200 |
2003/01/14 | 205 | 205 | 205 | 205 | 600 |
2003/01/10 | 210 | 210 | 210 | 210 | 3,600 |
2003/01/08 | 200 | 200 | 200 | 200 | 800 |