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 |
---|---|---|---|---|---|
2004/12/30 | 340 | 341 | 340 | 340 | 600 |
2004/12/29 | 340 | 342 | 331 | 331 | 5,400 |
2004/12/28 | 350 | 350 | 350 | 350 | 200 |
2004/12/27 | 360 | 360 | 350 | 355 | 3,200 |
2004/12/24 | 352 | 360 | 345 | 357 | 5,800 |
2004/12/22 | 350 | 354 | 331 | 352 | 13,200 |
2004/12/21 | 316 | 399 | 316 | 350 | 7,200 |
2004/12/20 | 325 | 325 | 315 | 316 | 2,400 |
2004/12/17 | 315 | 315 | 315 | 315 | 200 |
2004/12/16 | 317 | 317 | 312 | 315 | 2,000 |
2004/12/15 | 318 | 318 | 310 | 315 | 2,200 |
2004/12/14 | 330 | 341 | 325 | 325 | 10,800 |
2004/12/13 | 344 | 345 | 320 | 330 | 3,200 |
2004/12/10 | 334 | 377 | 332 | 335 | 16,600 |
2004/12/09 | 305 | 380 | 305 | 334 | 13,000 |
2004/12/08 | 305 | 306 | 305 | 305 | 1,600 |
2004/12/07 | 311 | 312 | 306 | 306 | 3,800 |
2004/12/06 | 312 | 312 | 312 | 312 | 800 |
2004/12/03 | 312 | 312 | 312 | 312 | 2,400 |
2004/12/02 | 312 | 313 | 311 | 311 | 4,400 |
2004/12/01 | 311 | 311 | 311 | 311 | 400 |
2004/11/30 | 308 | 311 | 307 | 308 | 1,600 |
2004/11/29 | 310 | 311 | 307 | 307 | 2,400 |
2004/11/26 | 310 | 312 | 309 | 310 | 5,800 |
2004/11/25 | 311 | 311 | 308 | 308 | 1,800 |
2004/11/24 | 309 | 310 | 307 | 310 | 11,400 |
2004/11/22 | 307 | 310 | 304 | 305 | 8,200 |
2004/11/19 | 307 | 310 | 304 | 304 | 12,800 |
2004/11/18 | 304 | 305 | 300 | 300 | 3,600 |
2004/11/17 | 298 | 306 | 298 | 305 | 5,600 |
2004/11/16 | 300 | 300 | 292 | 297 | 17,400 |
2004/11/15 | 295 | 303 | 295 | 298 | 12,000 |
2004/11/12 | 297 | 297 | 294 | 294 | 2,400 |
2004/11/11 | 300 | 300 | 298 | 299 | 5,400 |
2004/11/10 | 305 | 305 | 299 | 299 | 11,800 |
2004/11/09 | 302 | 303 | 295 | 299 | 28,800 |
2004/11/08 | 328 | 340 | 295 | 305 | 19,000 |
2004/11/05 | 315 | 330 | 315 | 323 | 8,600 |
2004/11/04 | 313 | 317 | 310 | 317 | 5,400 |
2004/11/02 | 308 | 315 | 308 | 310 | 10,600 |
2004/11/01 | 305 | 319 | 305 | 307 | 19,600 |
2004/10/29 | 310 | 311 | 306 | 306 | 6,200 |
2004/10/28 | 310 | 310 | 309 | 310 | 3,000 |
2004/10/27 | 305 | 305 | 305 | 305 | 200 |
2004/10/26 | 309 | 309 | 303 | 303 | 4,200 |
2004/10/25 | 302 | 303 | 295 | 303 | 9,200 |
2004/10/22 | 305 | 309 | 305 | 307 | 1,800 |
2004/10/21 | 320 | 321 | 310 | 310 | 3,600 |
2004/10/20 | 330 | 335 | 320 | 321 | 5,400 |
2004/10/19 | 325 | 325 | 325 | 325 | 200 |
2004/10/18 | 335 | 335 | 330 | 330 | 1,800 |
2004/10/15 | 349 | 349 | 336 | 338 | 2,000 |
2004/10/14 | 360 | 360 | 350 | 350 | 3,000 |
2004/10/13 | 361 | 362 | 360 | 360 | 2,000 |
2004/10/12 | 352 | 365 | 352 | 362 | 4,800 |
2004/10/08 | 351 | 352 | 351 | 351 | 1,600 |
2004/10/07 | 355 | 355 | 351 | 353 | 1,800 |
2004/10/06 | 354 | 360 | 353 | 360 | 2,800 |
2004/10/05 | 351 | 357 | 351 | 355 | 1,200 |
2004/10/04 | 340 | 352 | 340 | 351 | 7,000 |
2004/10/01 | 343 | 346 | 335 | 335 | 1,200 |
2004/09/30 | 331 | 343 | 331 | 343 | 2,200 |
2004/09/28 | 321 | 321 | 316 | 318 | 1,000 |
2004/09/27 | 325 | 328 | 320 | 321 | 1,400 |
2004/09/24 | 331 | 331 | 320 | 321 | 5,400 |
2004/09/22 | 342 | 345 | 331 | 333 | 8,000 |
2004/09/21 | 355 | 356 | 340 | 346 | 2,400 |
2004/09/17 | 368 | 368 | 360 | 360 | 1,200 |
2004/09/16 | 375 | 375 | 370 | 370 | 8,600 |
2004/09/15 | 375 | 380 | 371 | 371 | 31,800 |
2004/09/14 | 354 | 381 | 354 | 375 | 59,400 |
2004/09/13 | 342 | 352 | 342 | 349 | 32,400 |
2004/09/10 | 347 | 348 | 340 | 342 | 6,400 |
2004/09/09 | 347 | 348 | 347 | 348 | 800 |
2004/09/08 | 353 | 353 | 345 | 348 | 5,000 |
2004/09/07 | 355 | 355 | 350 | 351 | 13,000 |
2004/09/06 | 345 | 351 | 345 | 350 | 6,000 |
2004/09/02 | 350 | 352 | 340 | 345 | 2,800 |
2004/09/01 | 357 | 359 | 349 | 352 | 31,200 |
2004/08/31 | 337 | 360 | 336 | 355 | 36,000 |
2004/08/30 | 323 | 325 | 321 | 325 | 3,400 |
2004/08/27 | 325 | 326 | 322 | 322 | 1,800 |
2004/08/26 | 322 | 330 | 322 | 325 | 5,000 |
2004/08/25 | 320 | 327 | 320 | 322 | 9,600 |
2004/08/24 | 316 | 332 | 316 | 330 | 12,200 |
2004/08/23 | 317 | 317 | 315 | 315 | 2,600 |
2004/08/20 | 325 | 326 | 315 | 315 | 1,400 |
2004/08/10 | 320 | 320 | 311 | 320 | 1,000 |
2004/08/09 | 310 | 310 | 310 | 310 | 200 |
2004/08/05 | 301 | 302 | 301 | 302 | 2,000 |
2004/08/04 | 320 | 320 | 320 | 320 | 400 |
2004/08/02 | 325 | 325 | 280 | 300 | 1,600 |
2004/07/30 | 332 | 333 | 332 | 332 | 1,000 |
2004/07/28 | 328 | 330 | 328 | 330 | 600 |
2004/07/27 | 330 | 330 | 328 | 328 | 800 |
2004/07/26 | 320 | 320 | 320 | 320 | 200 |
2004/07/22 | 315 | 315 | 315 | 315 | 600 |
2004/07/21 | 315 | 315 | 315 | 315 | 800 |
2004/07/20 | 315 | 316 | 314 | 315 | 1,800 |
2004/07/16 | 310 | 310 | 310 | 310 | 200 |
2004/07/15 | 330 | 330 | 310 | 310 | 2,800 |
2004/07/13 | 340 | 342 | 340 | 342 | 400 |
2004/07/12 | 340 | 350 | 340 | 344 | 2,600 |
2004/07/09 | 340 | 347 | 337 | 340 | 6,200 |
2004/07/08 | 335 | 391 | 335 | 345 | 5,600 |
2004/07/07 | 335 | 335 | 335 | 335 | 200 |
2004/07/06 | 335 | 343 | 333 | 340 | 2,800 |
2004/07/05 | 335 | 335 | 333 | 333 | 2,200 |
2004/07/02 | 333 | 333 | 333 | 333 | 200 |
2004/06/30 | 332 | 333 | 332 | 333 | 2,400 |
2004/06/29 | 332 | 333 | 332 | 332 | 1,000 |
2004/06/25 | 332 | 333 | 332 | 333 | 1,000 |
2004/06/24 | 333 | 333 | 333 | 333 | 200 |
2004/06/23 | 335 | 335 | 330 | 330 | 2,200 |
2004/06/22 | 335 | 339 | 335 | 335 | 2,600 |
2004/06/21 | 335 | 345 | 335 | 335 | 3,000 |
2004/06/17 | 336 | 337 | 325 | 335 | 3,400 |
2004/06/16 | 337 | 337 | 337 | 337 | 200 |
2004/06/15 | 335 | 337 | 335 | 335 | 4,200 |
2004/06/14 | 330 | 335 | 329 | 335 | 5,800 |
2004/06/11 | 318 | 320 | 318 | 318 | 1,200 |
2004/06/10 | 318 | 320 | 318 | 320 | 1,400 |
2004/06/09 | 317 | 317 | 317 | 317 | 200 |
2004/06/07 | 320 | 325 | 316 | 320 | 3,600 |
2004/06/04 | 340 | 340 | 320 | 320 | 1,600 |
2004/06/03 | 340 | 340 | 340 | 340 | 600 |
2004/06/01 | 335 | 335 | 325 | 335 | 800 |
2004/05/31 | 340 | 345 | 340 | 340 | 1,400 |
2004/05/28 | 350 | 350 | 335 | 340 | 4,000 |
2004/05/27 | 350 | 355 | 350 | 355 | 400 |
2004/05/26 | 373 | 373 | 361 | 361 | 800 |
2004/05/25 | 373 | 373 | 373 | 373 | 800 |
2004/05/20 | 390 | 391 | 390 | 390 | 1,800 |
2004/05/19 | 395 | 395 | 395 | 395 | 200 |
2004/05/18 | 385 | 385 | 385 | 385 | 400 |
2004/05/14 | 395 | 395 | 390 | 390 | 400 |
2004/05/13 | 410 | 410 | 410 | 410 | 200 |
2004/05/12 | 420 | 420 | 420 | 420 | 800 |
2004/05/11 | 440 | 440 | 435 | 435 | 400 |
2004/05/10 | 460 | 461 | 450 | 450 | 2,600 |
2004/04/30 | 474 | 474 | 455 | 455 | 1,400 |
2004/04/28 | 474 | 475 | 460 | 460 | 4,200 |
2004/04/26 | 455 | 455 | 455 | 455 | 200 |
2004/04/23 | 460 | 460 | 455 | 455 | 1,600 |
2004/04/22 | 455 | 470 | 455 | 460 | 4,000 |
2004/04/21 | 440 | 460 | 435 | 460 | 9,400 |
2004/04/20 | 430 | 435 | 430 | 435 | 600 |
2004/04/19 | 435 | 440 | 435 | 435 | 2,400 |
2004/04/16 | 445 | 457 | 445 | 445 | 2,400 |
2004/04/15 | 445 | 456 | 445 | 455 | 2,600 |
2004/04/14 | 434 | 450 | 434 | 450 | 4,400 |
2004/04/13 | 425 | 435 | 425 | 435 | 800 |
2004/04/12 | 420 | 423 | 420 | 423 | 1,600 |
2004/04/08 | 415 | 415 | 410 | 410 | 400 |
2004/04/07 | 420 | 420 | 420 | 420 | 200 |
2004/04/06 | 425 | 425 | 420 | 420 | 1,200 |
2004/04/05 | 429 | 429 | 420 | 420 | 400 |
2004/04/01 | 425 | 425 | 419 | 420 | 2,400 |
2004/03/31 | 429 | 429 | 429 | 429 | 200 |
2004/03/30 | 429 | 429 | 429 | 429 | 200 |
2004/03/25 | 428 | 428 | 416 | 416 | 1,600 |
2004/03/24 | 429 | 429 | 429 | 429 | 200 |
2004/03/23 | 429 | 429 | 429 | 429 | 200 |
2004/03/22 | 420 | 430 | 410 | 430 | 2,600 |
2004/03/19 | 428 | 428 | 428 | 428 | 200 |
2004/03/15 | 435 | 435 | 435 | 435 | 400 |
2004/03/10 | 430 | 441 | 430 | 430 | 1,400 |
2004/03/05 | 430 | 430 | 425 | 430 | 1,800 |
2004/02/27 | 435 | 435 | 430 | 430 | 800 |
2004/02/25 | 435 | 435 | 428 | 428 | 1,000 |
2004/02/20 | 433 | 434 | 432 | 432 | 1,000 |
2004/02/13 | 435 | 435 | 435 | 435 | 200 |
2004/02/10 | 450 | 450 | 450 | 450 | 400 |
2004/01/30 | 438 | 440 | 438 | 440 | 1,200 |
2004/01/29 | 420 | 425 | 420 | 425 | 1,000 |
2004/01/28 | 470 | 470 | 455 | 455 | 800 |
2004/01/27 | 485 | 485 | 485 | 485 | 200 |
2004/01/26 | 495 | 518 | 486 | 486 | 1,000 |
2004/01/20 | 505 | 521 | 505 | 505 | 1,000 |
2004/01/19 | 505 | 505 | 505 | 505 | 200 |
2004/01/15 | 510 | 510 | 510 | 510 | 200 |
2004/01/14 | 515 | 515 | 515 | 515 | 200 |
2004/01/13 | 525 | 525 | 525 | 525 | 600 |