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 |
---|---|---|---|---|---|
2005/12/30 | 349 | 350 | 348 | 350 | 2,800 |
2005/12/29 | 341 | 341 | 341 | 341 | 400 |
2005/12/28 | 342 | 343 | 340 | 341 | 2,000 |
2005/12/27 | 346 | 346 | 342 | 343 | 5,000 |
2005/12/26 | 345 | 346 | 344 | 345 | 7,200 |
2005/12/22 | 346 | 346 | 340 | 345 | 1,600 |
2005/12/20 | 350 | 359 | 345 | 350 | 6,400 |
2005/12/19 | 350 | 351 | 338 | 350 | 3,800 |
2005/12/16 | 355 | 356 | 336 | 337 | 11,800 |
2005/12/15 | 350 | 356 | 350 | 356 | 5,600 |
2005/12/14 | 361 | 362 | 350 | 351 | 20,400 |
2005/12/13 | 349 | 361 | 349 | 360 | 19,800 |
2005/12/12 | 340 | 349 | 338 | 345 | 7,400 |
2005/12/09 | 336 | 337 | 336 | 337 | 18,400 |
2005/12/08 | 329 | 340 | 329 | 336 | 7,400 |
2005/12/07 | 330 | 335 | 330 | 330 | 8,600 |
2005/12/06 | 327 | 330 | 322 | 330 | 4,000 |
2005/12/05 | 327 | 330 | 327 | 330 | 2,400 |
2005/12/01 | 329 | 330 | 329 | 330 | 800 |
2005/11/30 | 330 | 330 | 330 | 330 | 400 |
2005/11/29 | 325 | 330 | 325 | 330 | 1,800 |
2005/11/25 | 326 | 330 | 326 | 328 | 2,800 |
2005/11/24 | 340 | 341 | 326 | 326 | 5,800 |
2005/11/22 | 343 | 343 | 340 | 342 | 2,400 |
2005/11/21 | 336 | 346 | 336 | 343 | 15,000 |
2005/11/18 | 331 | 337 | 331 | 336 | 11,800 |
2005/11/17 | 334 | 334 | 329 | 330 | 4,600 |
2005/11/16 | 330 | 335 | 330 | 332 | 8,800 |
2005/11/15 | 330 | 330 | 330 | 330 | 800 |
2005/11/14 | 328 | 330 | 328 | 329 | 6,600 |
2005/11/11 | 329 | 329 | 328 | 328 | 400 |
2005/11/10 | 330 | 331 | 324 | 324 | 1,200 |
2005/11/09 | 324 | 326 | 324 | 325 | 7,600 |
2005/11/08 | 321 | 321 | 320 | 320 | 800 |
2005/11/07 | 320 | 321 | 316 | 316 | 2,400 |
2005/11/04 | 320 | 321 | 316 | 320 | 11,200 |
2005/11/02 | 320 | 321 | 316 | 316 | 19,200 |
2005/11/01 | 319 | 320 | 319 | 320 | 4,000 |
2005/10/31 | 325 | 341 | 320 | 320 | 30,000 |
2005/10/28 | 329 | 329 | 320 | 321 | 2,400 |
2005/10/27 | 320 | 320 | 320 | 320 | 2,400 |
2005/10/26 | 319 | 320 | 311 | 320 | 8,000 |
2005/10/25 | 325 | 329 | 319 | 320 | 5,200 |
2005/10/24 | 309 | 345 | 306 | 320 | 29,400 |
2005/10/21 | 313 | 314 | 313 | 314 | 800 |
2005/10/20 | 311 | 316 | 311 | 314 | 2,000 |
2005/10/19 | 308 | 309 | 305 | 305 | 1,400 |
2005/10/18 | 306 | 308 | 306 | 308 | 600 |
2005/10/17 | 305 | 305 | 305 | 305 | 400 |
2005/10/14 | 312 | 315 | 301 | 305 | 11,400 |
2005/10/13 | 313 | 322 | 312 | 312 | 6,000 |
2005/10/12 | 305 | 310 | 305 | 310 | 3,000 |
2005/10/11 | 302 | 303 | 302 | 303 | 8,200 |
2005/10/07 | 304 | 305 | 304 | 305 | 4,400 |
2005/10/06 | 302 | 305 | 302 | 305 | 4,400 |
2005/10/05 | 304 | 304 | 303 | 303 | 5,800 |
2005/10/04 | 320 | 320 | 303 | 310 | 7,600 |
2005/10/03 | 330 | 330 | 310 | 322 | 8,600 |
2005/09/30 | 337 | 340 | 335 | 335 | 12,000 |
2005/09/29 | 325 | 336 | 325 | 335 | 32,400 |
2005/09/28 | 324 | 325 | 322 | 325 | 8,200 |
2005/09/27 | 325 | 327 | 323 | 323 | 10,600 |
2005/09/26 | 323 | 326 | 320 | 325 | 14,600 |
2005/09/22 | 324 | 325 | 322 | 323 | 4,400 |
2005/09/21 | 323 | 327 | 323 | 325 | 10,400 |
2005/09/20 | 318 | 325 | 318 | 324 | 13,600 |
2005/09/16 | 314 | 317 | 314 | 315 | 8,400 |
2005/09/15 | 304 | 311 | 304 | 310 | 12,800 |
2005/09/14 | 303 | 303 | 303 | 303 | 600 |
2005/09/13 | 303 | 305 | 303 | 303 | 5,000 |
2005/09/12 | 301 | 303 | 298 | 303 | 5,200 |
2005/09/09 | 294 | 302 | 294 | 301 | 8,000 |
2005/09/08 | 300 | 300 | 294 | 295 | 5,000 |
2005/09/01 | 301 | 301 | 296 | 297 | 3,200 |
2005/08/31 | 297 | 300 | 297 | 300 | 3,200 |
2005/08/29 | 296 | 296 | 296 | 296 | 200 |
2005/08/26 | 299 | 299 | 298 | 298 | 400 |
2005/08/25 | 298 | 299 | 298 | 299 | 1,200 |
2005/08/24 | 290 | 296 | 290 | 295 | 12,800 |
2005/08/23 | 299 | 300 | 299 | 300 | 400 |
2005/08/22 | 300 | 301 | 300 | 300 | 1,200 |
2005/08/18 | 299 | 300 | 299 | 300 | 400 |
2005/08/17 | 294 | 301 | 293 | 300 | 5,200 |
2005/08/16 | 297 | 298 | 291 | 294 | 4,000 |
2005/08/15 | 301 | 301 | 300 | 300 | 800 |
2005/08/12 | 299 | 300 | 298 | 298 | 800 |
2005/08/11 | 300 | 300 | 299 | 299 | 400 |
2005/08/10 | 300 | 301 | 300 | 300 | 3,000 |
2005/08/09 | 296 | 296 | 296 | 296 | 200 |
2005/08/08 | 295 | 295 | 295 | 295 | 200 |
2005/08/05 | 294 | 295 | 294 | 295 | 4,200 |
2005/08/04 | 295 | 296 | 294 | 294 | 3,600 |
2005/08/03 | 297 | 298 | 296 | 296 | 3,800 |
2005/08/02 | 301 | 302 | 297 | 299 | 4,600 |
2005/08/01 | 305 | 306 | 301 | 302 | 3,800 |
2005/07/29 | 304 | 305 | 300 | 301 | 4,600 |
2005/07/28 | 299 | 306 | 299 | 300 | 10,000 |
2005/07/27 | 299 | 299 | 298 | 298 | 3,600 |
2005/07/26 | 298 | 301 | 298 | 298 | 8,600 |
2005/07/25 | 300 | 300 | 297 | 297 | 2,800 |
2005/07/22 | 296 | 300 | 296 | 297 | 2,400 |
2005/07/21 | 295 | 296 | 295 | 296 | 400 |
2005/07/20 | 299 | 300 | 295 | 296 | 1,200 |
2005/07/19 | 296 | 297 | 295 | 296 | 4,000 |
2005/07/15 | 301 | 302 | 296 | 296 | 12,600 |
2005/07/14 | 301 | 302 | 301 | 302 | 1,200 |
2005/07/12 | 314 | 315 | 310 | 310 | 3,000 |
2005/07/11 | 302 | 305 | 302 | 305 | 7,600 |
2005/07/08 | 297 | 298 | 297 | 298 | 8,000 |
2005/07/07 | 300 | 300 | 297 | 300 | 6,200 |
2005/07/06 | 299 | 300 | 299 | 299 | 1,600 |
2005/07/05 | 305 | 305 | 305 | 305 | 600 |
2005/07/01 | 305 | 305 | 301 | 301 | 4,200 |
2005/06/30 | 305 | 305 | 305 | 305 | 400 |
2005/06/29 | 305 | 305 | 297 | 298 | 600 |
2005/06/28 | 299 | 300 | 297 | 297 | 2,000 |
2005/06/27 | 296 | 300 | 295 | 296 | 6,200 |
2005/06/24 | 304 | 305 | 304 | 305 | 600 |
2005/06/23 | 304 | 308 | 303 | 308 | 1,000 |
2005/06/21 | 315 | 315 | 303 | 303 | 3,400 |
2005/06/20 | 314 | 320 | 310 | 315 | 2,400 |
2005/06/17 | 300 | 310 | 300 | 310 | 3,400 |
2005/06/16 | 300 | 301 | 300 | 300 | 2,400 |
2005/06/14 | 311 | 312 | 303 | 303 | 2,600 |
2005/06/13 | 315 | 315 | 311 | 312 | 4,600 |
2005/06/10 | 314 | 315 | 314 | 315 | 1,200 |
2005/06/09 | 308 | 310 | 308 | 310 | 2,000 |
2005/06/08 | 310 | 313 | 310 | 310 | 2,800 |
2005/06/07 | 307 | 307 | 307 | 307 | 600 |
2005/06/06 | 305 | 305 | 303 | 303 | 4,800 |
2005/06/02 | 301 | 305 | 301 | 303 | 5,200 |
2005/06/01 | 305 | 306 | 301 | 301 | 6,400 |
2005/05/31 | 304 | 305 | 301 | 303 | 5,400 |
2005/05/30 | 304 | 307 | 303 | 303 | 800 |
2005/05/27 | 305 | 305 | 305 | 305 | 4,400 |
2005/05/26 | 310 | 310 | 305 | 305 | 3,000 |
2005/05/25 | 305 | 311 | 305 | 310 | 3,800 |
2005/05/24 | 306 | 307 | 304 | 305 | 5,400 |
2005/05/23 | 309 | 310 | 303 | 303 | 12,400 |
2005/05/20 | 312 | 313 | 309 | 312 | 20,400 |
2005/05/19 | 305 | 310 | 305 | 306 | 13,400 |
2005/05/18 | 305 | 315 | 303 | 305 | 9,200 |
2005/05/17 | 328 | 333 | 300 | 302 | 42,400 |
2005/05/16 | 344 | 344 | 310 | 316 | 37,800 |
2005/05/13 | 359 | 380 | 345 | 349 | 78,000 |
2005/05/12 | 346 | 351 | 346 | 350 | 22,800 |
2005/05/11 | 336 | 352 | 336 | 346 | 33,800 |
2005/05/10 | 330 | 335 | 330 | 332 | 2,400 |
2005/05/09 | 325 | 325 | 325 | 325 | 400 |
2005/05/06 | 327 | 327 | 325 | 325 | 800 |
2005/05/02 | 324 | 326 | 323 | 323 | 1,200 |
2005/04/28 | 330 | 331 | 329 | 330 | 5,800 |
2005/04/27 | 325 | 325 | 323 | 323 | 2,400 |
2005/04/25 | 333 | 334 | 323 | 325 | 7,000 |
2005/04/22 | 325 | 326 | 324 | 324 | 2,800 |
2005/04/21 | 329 | 331 | 315 | 315 | 2,800 |
2005/04/20 | 310 | 318 | 310 | 314 | 11,400 |
2005/04/19 | 310 | 310 | 308 | 310 | 7,800 |
2005/04/18 | 335 | 342 | 314 | 314 | 9,200 |
2005/04/15 | 309 | 370 | 308 | 333 | 28,600 |
2005/04/14 | 315 | 315 | 309 | 310 | 3,800 |
2005/04/13 | 327 | 327 | 316 | 318 | 2,600 |
2005/04/12 | 330 | 330 | 325 | 327 | 4,000 |
2005/04/11 | 336 | 347 | 330 | 330 | 7,000 |
2005/04/07 | 336 | 336 | 336 | 336 | 200 |
2005/04/06 | 338 | 338 | 336 | 337 | 2,000 |
2005/04/04 | 341 | 342 | 335 | 336 | 6,200 |
2005/04/01 | 345 | 345 | 342 | 342 | 2,200 |
2005/03/31 | 345 | 349 | 345 | 345 | 3,800 |
2005/03/30 | 345 | 345 | 341 | 342 | 1,400 |
2005/03/29 | 340 | 349 | 335 | 344 | 8,800 |
2005/03/28 | 341 | 342 | 340 | 340 | 1,000 |
2005/03/25 | 343 | 349 | 342 | 342 | 8,400 |
2005/03/24 | 345 | 349 | 340 | 340 | 11,200 |
2005/03/23 | 335 | 341 | 334 | 339 | 24,400 |
2005/03/22 | 338 | 338 | 333 | 334 | 13,800 |
2005/03/18 | 334 | 340 | 331 | 334 | 18,800 |
2005/03/17 | 333 | 334 | 331 | 332 | 7,000 |
2005/03/16 | 333 | 334 | 332 | 333 | 7,800 |
2005/03/15 | 333 | 337 | 332 | 333 | 12,800 |
2005/03/14 | 339 | 340 | 330 | 332 | 18,600 |
2005/03/11 | 342 | 343 | 336 | 340 | 11,600 |
2005/03/10 | 342 | 349 | 341 | 342 | 3,600 |
2005/03/09 | 340 | 341 | 333 | 340 | 7,800 |
2005/03/08 | 339 | 341 | 334 | 340 | 11,800 |
2005/03/07 | 349 | 351 | 340 | 340 | 9,800 |
2005/03/04 | 349 | 351 | 330 | 350 | 9,200 |
2005/03/03 | 364 | 365 | 325 | 350 | 25,200 |
2005/03/02 | 370 | 370 | 363 | 365 | 5,200 |
2005/03/01 | 387 | 388 | 368 | 370 | 45,000 |
2005/02/28 | 386 | 390 | 385 | 385 | 2,400 |
2005/02/25 | 378 | 386 | 373 | 386 | 7,200 |
2005/02/24 | 390 | 391 | 385 | 390 | 7,600 |
2005/02/23 | 365 | 390 | 360 | 370 | 6,400 |
2005/02/22 | 380 | 380 | 380 | 380 | 1,600 |
2005/02/21 | 370 | 392 | 370 | 390 | 1,800 |
2005/02/18 | 366 | 368 | 360 | 367 | 4,600 |
2005/02/17 | 374 | 374 | 368 | 370 | 7,200 |
2005/02/16 | 384 | 390 | 375 | 380 | 6,600 |
2005/02/15 | 385 | 398 | 375 | 375 | 12,000 |
2005/02/14 | 365 | 385 | 365 | 385 | 22,800 |
2005/02/10 | 360 | 372 | 360 | 365 | 26,400 |
2005/02/09 | 350 | 360 | 350 | 355 | 11,400 |
2005/02/08 | 349 | 351 | 349 | 350 | 17,200 |
2005/02/07 | 340 | 350 | 340 | 349 | 11,200 |
2005/02/04 | 349 | 349 | 340 | 340 | 6,400 |
2005/02/02 | 345 | 345 | 342 | 342 | 2,400 |
2005/02/01 | 345 | 351 | 345 | 350 | 1,800 |
2005/01/31 | 350 | 351 | 345 | 346 | 1,400 |
2005/01/28 | 345 | 345 | 340 | 340 | 400 |
2005/01/27 | 338 | 340 | 338 | 340 | 800 |
2005/01/26 | 345 | 345 | 340 | 343 | 1,400 |
2005/01/25 | 345 | 352 | 345 | 350 | 5,000 |
2005/01/24 | 345 | 345 | 335 | 340 | 3,200 |
2005/01/20 | 347 | 348 | 335 | 345 | 5,400 |
2005/01/19 | 346 | 346 | 345 | 345 | 1,200 |
2005/01/18 | 345 | 345 | 341 | 345 | 5,200 |
2005/01/17 | 337 | 340 | 337 | 340 | 1,600 |
2005/01/14 | 336 | 346 | 336 | 345 | 3,000 |
2005/01/13 | 340 | 340 | 336 | 337 | 2,800 |
2005/01/12 | 336 | 346 | 336 | 346 | 600 |
2005/01/11 | 342 | 346 | 331 | 332 | 6,600 |
2005/01/07 | 335 | 335 | 332 | 332 | 3,800 |
2005/01/06 | 331 | 345 | 331 | 335 | 4,600 |
2005/01/05 | 330 | 331 | 330 | 331 | 1,200 |
2005/01/04 | 340 | 341 | 340 | 340 | 600 |