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 |
|---|---|---|---|---|---|
| 2006/12/29 | 1,235 | 1,236 | 1,205 | 1,210 | 9,400 |
| 2006/12/28 | 1,214 | 1,249 | 1,200 | 1,232 | 16,800 |
| 2006/12/27 | 1,269 | 1,289 | 1,207 | 1,209 | 38,400 |
| 2006/12/26 | 1,180 | 1,249 | 1,180 | 1,249 | 42,400 |
| 2006/12/25 | 1,218 | 1,219 | 1,175 | 1,182 | 35,600 |
| 2006/12/22 | 1,249 | 1,252 | 1,210 | 1,215 | 26,200 |
| 2006/12/21 | 1,249 | 1,279 | 1,235 | 1,250 | 38,800 |
| 2006/12/20 | 1,260 | 1,261 | 1,220 | 1,250 | 25,600 |
| 2006/12/19 | 1,295 | 1,295 | 1,240 | 1,255 | 33,600 |
| 2006/12/18 | 1,284 | 1,298 | 1,274 | 1,295 | 32,000 |
| 2006/12/15 | 1,290 | 1,294 | 1,272 | 1,279 | 32,400 |
| 2006/12/14 | 1,297 | 1,300 | 1,285 | 1,286 | 24,800 |
| 2006/12/13 | 1,296 | 1,320 | 1,285 | 1,300 | 48,600 |
| 2006/12/12 | 1,295 | 1,310 | 1,263 | 1,278 | 43,000 |
| 2006/12/11 | 1,309 | 1,321 | 1,271 | 1,295 | 46,000 |
| 2006/12/08 | 1,311 | 1,343 | 1,284 | 1,310 | 64,200 |
| 2006/12/07 | 1,351 | 1,363 | 1,311 | 1,321 | 46,000 |
| 2006/12/06 | 1,350 | 1,380 | 1,310 | 1,351 | 117,600 |
| 2006/12/05 | 1,300 | 1,350 | 1,300 | 1,330 | 155,800 |
| 2006/12/04 | 1,259 | 1,318 | 1,249 | 1,295 | 78,600 |
| 2006/12/01 | 1,279 | 1,285 | 1,235 | 1,259 | 88,000 |
| 2006/11/30 | 1,245 | 1,321 | 1,245 | 1,280 | 171,000 |
| 2006/11/29 | 1,210 | 1,240 | 1,201 | 1,240 | 34,600 |
| 2006/11/28 | 1,218 | 1,230 | 1,190 | 1,213 | 68,400 |
| 2006/11/27 | 1,258 | 1,259 | 1,216 | 1,230 | 59,600 |
| 2006/11/24 | 1,229 | 1,300 | 1,180 | 1,260 | 103,000 |
| 2006/11/22 | 1,248 | 1,255 | 1,206 | 1,230 | 120,800 |
| 2006/11/21 | 1,252 | 1,360 | 1,252 | 1,287 | 231,000 |
| 2006/11/20 | 1,419 | 1,530 | 1,250 | 1,252 | 579,200 |
| 2006/11/17 | 1,154 | 1,200 | 1,120 | 1,190 | 193,800 |
| 2006/11/16 | 1,009 | 1,187 | 1,009 | 1,153 | 268,600 |
| 2006/11/15 | 963 | 1,010 | 962 | 1,000 | 45,800 |
| 2006/11/14 | 961 | 998 | 959 | 962 | 33,600 |
| 2006/11/13 | 1,006 | 1,007 | 969 | 975 | 48,800 |
| 2006/11/10 | 1,045 | 1,051 | 1,013 | 1,020 | 44,200 |
| 2006/11/09 | 1,049 | 1,060 | 1,040 | 1,055 | 21,400 |
| 2006/11/08 | 1,089 | 1,091 | 1,041 | 1,050 | 63,600 |
| 2006/11/07 | 1,090 | 1,110 | 1,081 | 1,090 | 30,000 |
| 2006/11/06 | 1,096 | 1,097 | 1,073 | 1,086 | 22,800 |
| 2006/11/02 | 1,124 | 1,133 | 1,083 | 1,110 | 40,000 |
| 2006/11/01 | 1,124 | 1,149 | 1,120 | 1,125 | 24,600 |
| 2006/10/31 | 1,065 | 1,156 | 1,065 | 1,125 | 56,200 |
| 2006/10/30 | 1,109 | 1,110 | 1,069 | 1,069 | 51,000 |
| 2006/10/27 | 1,168 | 1,169 | 1,100 | 1,110 | 63,400 |
| 2006/10/26 | 1,178 | 1,196 | 1,165 | 1,169 | 41,200 |
| 2006/10/25 | 1,239 | 1,241 | 1,185 | 1,189 | 78,200 |
| 2006/10/24 | 1,235 | 1,280 | 1,235 | 1,240 | 141,800 |
| 2006/10/23 | 1,211 | 1,267 | 1,185 | 1,235 | 190,200 |
| 2006/10/20 | 1,169 | 1,248 | 1,154 | 1,210 | 280,600 |
| 2006/10/19 | 1,129 | 1,159 | 1,129 | 1,154 | 79,800 |
| 2006/10/18 | 1,110 | 1,125 | 1,100 | 1,125 | 33,800 |
| 2006/10/17 | 1,120 | 1,153 | 1,100 | 1,126 | 79,000 |
| 2006/10/16 | 1,065 | 1,109 | 1,065 | 1,095 | 66,000 |
| 2006/10/13 | 1,005 | 1,120 | 1,005 | 1,065 | 110,800 |
| 2006/10/12 | 1,083 | 1,103 | 1,010 | 1,012 | 65,200 |
| 2006/10/11 | 1,119 | 1,120 | 1,083 | 1,090 | 79,200 |
| 2006/10/10 | 1,129 | 1,191 | 1,109 | 1,120 | 70,400 |
| 2006/10/06 | 1,161 | 1,188 | 1,142 | 1,165 | 64,600 |
| 2006/10/05 | 1,179 | 1,220 | 1,160 | 1,160 | 62,000 |
| 2006/10/04 | 1,183 | 1,210 | 1,143 | 1,174 | 65,200 |
| 2006/10/03 | 1,200 | 1,216 | 1,175 | 1,184 | 62,800 |
| 2006/10/02 | 1,189 | 1,249 | 1,160 | 1,200 | 102,000 |
| 2006/09/29 | 1,240 | 1,241 | 1,174 | 1,190 | 109,800 |
| 2006/09/28 | 1,189 | 1,271 | 1,189 | 1,240 | 131,600 |
| 2006/09/27 | 1,111 | 1,236 | 1,111 | 1,178 | 140,200 |
| 2006/09/26 | 1,165 | 1,166 | 1,104 | 1,115 | 71,400 |
| 2006/09/25 | 1,220 | 1,244 | 1,170 | 1,175 | 87,800 |
| 2006/09/22 | 1,275 | 1,330 | 1,220 | 1,265 | 170,000 |
| 2006/09/21 | 1,114 | 1,300 | 1,070 | 1,298 | 307,000 |
| 2006/09/20 | 1,221 | 1,222 | 1,135 | 1,140 | 99,600 |
| 2006/09/19 | 1,279 | 1,280 | 1,190 | 1,238 | 119,800 |
| 2006/09/15 | 1,364 | 1,365 | 1,280 | 1,285 | 148,200 |
| 2006/09/14 | 1,424 | 1,450 | 1,379 | 1,380 | 127,800 |
| 2006/09/13 | 1,460 | 1,500 | 1,403 | 1,410 | 75,600 |
| 2006/09/12 | 1,480 | 1,488 | 1,422 | 1,464 | 117,400 |
| 2006/09/11 | 1,549 | 1,570 | 1,484 | 1,500 | 143,000 |
| 2006/09/08 | 1,529 | 1,546 | 1,470 | 1,540 | 133,800 |
| 2006/09/07 | 1,581 | 1,582 | 1,505 | 1,530 | 258,200 |
| 2006/09/06 | 1,464 | 1,620 | 1,464 | 1,610 | 419,000 |
| 2006/09/05 | 1,430 | 1,493 | 1,430 | 1,465 | 174,000 |
| 2006/09/04 | 1,439 | 1,486 | 1,421 | 1,430 | 161,000 |
| 2006/09/01 | 1,410 | 1,478 | 1,400 | 1,423 | 184,000 |
| 2006/08/31 | 1,549 | 1,579 | 1,400 | 1,410 | 309,800 |
| 2006/08/30 | 1,431 | 1,540 | 1,339 | 1,535 | 500,400 |
| 2006/08/29 | 1,481 | 1,548 | 1,428 | 1,431 | 282,400 |
| 2006/08/28 | 1,580 | 1,581 | 1,410 | 1,470 | 452,200 |
| 2006/08/25 | 1,690 | 1,819 | 1,546 | 1,590 | 1,572,600 |
| 2006/08/24 | 1,380 | 1,630 | 1,380 | 1,630 | 1,532,600 |
| 2006/08/23 | 1,279 | 1,295 | 1,239 | 1,266 | 114,800 |
| 2006/08/22 | 1,281 | 1,285 | 1,201 | 1,275 | 219,000 |
| 2006/08/21 | 1,320 | 1,321 | 1,270 | 1,285 | 155,800 |
| 2006/08/18 | 1,290 | 1,370 | 1,285 | 1,330 | 254,400 |
| 2006/08/17 | 1,329 | 1,388 | 1,280 | 1,284 | 331,600 |
| 2006/08/16 | 1,189 | 1,340 | 1,189 | 1,290 | 433,000 |
| 2006/08/15 | 1,228 | 1,229 | 1,176 | 1,180 | 94,400 |
| 2006/08/14 | 1,193 | 1,250 | 1,151 | 1,230 | 162,000 |
| 2006/08/11 | 1,320 | 1,339 | 1,210 | 1,250 | 232,400 |
| 2006/08/10 | 1,274 | 1,375 | 1,200 | 1,300 | 274,200 |
| 2006/08/09 | 1,449 | 1,471 | 1,270 | 1,275 | 461,600 |
| 2006/08/08 | 1,348 | 1,439 | 1,290 | 1,430 | 626,000 |
| 2006/08/07 | 1,259 | 1,369 | 1,251 | 1,348 | 774,200 |
| 2006/08/04 | 1,069 | 1,210 | 1,048 | 1,200 | 559,600 |
| 2006/08/03 | 1,105 | 1,130 | 1,018 | 1,080 | 354,800 |
| 2006/08/02 | 1,093 | 1,178 | 1,049 | 1,106 | 957,000 |
| 2006/08/01 | 919 | 1,080 | 904 | 1,065 | 528,400 |
| 2006/07/31 | 999 | 1,190 | 880 | 880 | 1,058,000 |
| 2006/07/28 | 708 | 990 | 708 | 990 | 894,400 |
| 2006/07/27 | 710 | 720 | 651 | 709 | 54,200 |
| 2006/07/26 | 760 | 764 | 702 | 715 | 48,200 |
| 2006/07/25 | 780 | 788 | 760 | 765 | 25,000 |
| 2006/07/24 | 769 | 776 | 749 | 765 | 46,000 |
| 2006/07/21 | 799 | 818 | 775 | 795 | 22,400 |
| 2006/07/20 | 806 | 832 | 806 | 815 | 31,000 |
| 2006/07/19 | 805 | 820 | 771 | 785 | 48,600 |
| 2006/07/18 | 829 | 840 | 800 | 805 | 62,800 |
| 2006/07/14 | 854 | 855 | 826 | 828 | 23,000 |
| 2006/07/13 | 860 | 876 | 849 | 855 | 56,400 |
| 2006/07/12 | 888 | 895 | 863 | 866 | 40,800 |
| 2006/07/11 | 896 | 902 | 870 | 870 | 37,200 |
| 2006/07/10 | 864 | 900 | 850 | 900 | 80,600 |
| 2006/07/07 | 874 | 880 | 857 | 865 | 61,000 |
| 2006/07/06 | 854 | 905 | 854 | 872 | 98,400 |
| 2006/07/05 | 840 | 880 | 840 | 855 | 60,000 |
| 2006/07/04 | 890 | 921 | 880 | 900 | 67,000 |
| 2006/07/03 | 834 | 917 | 834 | 873 | 99,800 |
| 2006/06/30 | 927 | 929 | 830 | 830 | 102,200 |
| 2006/06/29 | 941 | 999 | 875 | 906 | 332,800 |
| 2006/06/28 | 814 | 1,000 | 813 | 932 | 574,000 |
| 2006/06/27 | 825 | 825 | 810 | 813 | 29,200 |
| 2006/06/26 | 820 | 825 | 806 | 815 | 44,400 |
| 2006/06/23 | 831 | 855 | 815 | 830 | 55,000 |
| 2006/06/22 | 857 | 891 | 850 | 858 | 47,200 |
| 2006/06/21 | 889 | 900 | 837 | 850 | 47,000 |
| 2006/06/20 | 919 | 920 | 881 | 888 | 59,800 |
| 2006/06/19 | 929 | 950 | 885 | 920 | 93,200 |
| 2006/06/16 | 859 | 940 | 859 | 930 | 191,200 |
| 2006/06/15 | 820 | 880 | 817 | 840 | 96,200 |
| 2006/06/14 | 815 | 840 | 790 | 815 | 74,600 |
| 2006/06/13 | 849 | 859 | 801 | 816 | 88,600 |
| 2006/06/12 | 862 | 874 | 840 | 860 | 63,800 |
| 2006/06/09 | 860 | 942 | 840 | 863 | 134,400 |
| 2006/06/08 | 919 | 920 | 805 | 860 | 119,000 |
| 2006/06/07 | 1,019 | 1,030 | 910 | 930 | 221,600 |
| 2006/06/06 | 1,090 | 1,091 | 980 | 1,060 | 513,000 |
| 2006/06/05 | 810 | 1,010 | 810 | 993 | 355,000 |
| 2006/06/02 | 820 | 839 | 700 | 780 | 204,800 |
| 2006/06/01 | 884 | 940 | 816 | 816 | 106,200 |
| 2006/05/31 | 850 | 905 | 801 | 885 | 123,000 |
| 2006/05/30 | 860 | 930 | 781 | 901 | 254,000 |
| 2006/05/29 | 939 | 940 | 832 | 860 | 256,600 |
| 2006/05/26 | 1,045 | 1,046 | 920 | 941 | 253,000 |
| 2006/05/25 | 1,119 | 1,129 | 1,015 | 1,061 | 219,400 |
| 2006/05/24 | 1,169 | 1,190 | 1,041 | 1,120 | 617,800 |
| 2006/05/23 | 1,060 | 1,130 | 996 | 1,125 | 690,000 |
| 2006/05/22 | 1,000 | 1,070 | 975 | 1,027 | 395,000 |
| 2006/05/19 | 1,000 | 1,130 | 960 | 970 | 502,200 |
| 2006/05/18 | 1,160 | 1,176 | 1,000 | 1,030 | 488,200 |
| 2006/05/17 | 1,200 | 1,362 | 1,071 | 1,178 | 1,302,200 |
| 2006/05/16 | 900 | 1,349 | 850 | 1,060 | 2,722,600 |
| 2006/05/15 | 1,551 | 1,552 | 920 | 935 | 1,024,200 |
| 2006/05/12 | 1,076 | 2,895 | 1,076 | 1,550 | 1,785,600 |
| 2006/05/11 | 549 | 1,070 | 549 | 1,050 | 1,337,000 |
| 2006/05/10 | 375 | 376 | 374 | 375 | 2,200 |
| 2006/05/09 | 374 | 374 | 372 | 372 | 800 |
| 2006/05/08 | 374 | 375 | 373 | 375 | 1,200 |
| 2006/05/02 | 380 | 380 | 380 | 380 | 200 |
| 2006/05/01 | 380 | 381 | 380 | 380 | 2,200 |
| 2006/04/28 | 381 | 381 | 380 | 380 | 600 |
| 2006/04/25 | 363 | 379 | 360 | 379 | 2,600 |
| 2006/04/24 | 361 | 362 | 361 | 361 | 1,000 |
| 2006/04/21 | 362 | 362 | 361 | 362 | 1,200 |
| 2006/04/20 | 360 | 365 | 360 | 362 | 8,200 |
| 2006/04/19 | 380 | 385 | 360 | 380 | 5,600 |
| 2006/04/18 | 380 | 385 | 378 | 385 | 5,800 |
| 2006/04/17 | 385 | 385 | 385 | 385 | 200 |
| 2006/04/14 | 400 | 400 | 368 | 393 | 4,800 |
| 2006/04/12 | 399 | 401 | 393 | 400 | 18,400 |
| 2006/04/11 | 400 | 401 | 395 | 400 | 3,200 |
| 2006/04/10 | 409 | 412 | 400 | 400 | 15,200 |
| 2006/04/07 | 393 | 400 | 392 | 400 | 10,200 |
| 2006/04/06 | 397 | 417 | 393 | 393 | 9,600 |
| 2006/04/05 | 395 | 396 | 388 | 395 | 5,200 |
| 2006/04/04 | 398 | 399 | 393 | 396 | 6,800 |
| 2006/04/03 | 401 | 401 | 395 | 400 | 5,600 |
| 2006/03/31 | 400 | 401 | 394 | 395 | 10,000 |
| 2006/03/30 | 395 | 412 | 395 | 405 | 6,200 |
| 2006/03/29 | 395 | 396 | 393 | 395 | 4,200 |
| 2006/03/28 | 399 | 399 | 390 | 391 | 4,600 |
| 2006/03/27 | 400 | 414 | 390 | 396 | 22,800 |
| 2006/03/24 | 380 | 411 | 380 | 398 | 28,800 |
| 2006/03/23 | 381 | 382 | 375 | 375 | 12,400 |
| 2006/03/22 | 370 | 381 | 370 | 380 | 2,600 |
| 2006/03/20 | 380 | 388 | 370 | 370 | 20,600 |
| 2006/03/17 | 389 | 390 | 370 | 371 | 26,800 |
| 2006/03/16 | 363 | 439 | 363 | 390 | 74,200 |
| 2006/03/15 | 357 | 360 | 357 | 360 | 3,000 |
| 2006/03/13 | 356 | 357 | 356 | 357 | 2,400 |
| 2006/03/10 | 359 | 360 | 350 | 355 | 1,600 |
| 2006/03/09 | 352 | 357 | 350 | 357 | 2,000 |
| 2006/03/08 | 350 | 350 | 350 | 350 | 400 |
| 2006/03/07 | 350 | 355 | 340 | 355 | 12,400 |
| 2006/03/03 | 356 | 357 | 345 | 350 | 17,800 |
| 2006/03/02 | 360 | 361 | 357 | 357 | 3,000 |
| 2006/03/01 | 362 | 364 | 355 | 356 | 13,000 |
| 2006/02/28 | 357 | 370 | 350 | 360 | 32,800 |
| 2006/02/27 | 314 | 315 | 310 | 315 | 4,800 |
| 2006/02/24 | 320 | 320 | 320 | 320 | 2,400 |
| 2006/02/23 | 315 | 315 | 315 | 315 | 400 |
| 2006/02/22 | 310 | 314 | 310 | 314 | 600 |
| 2006/02/21 | 294 | 310 | 294 | 310 | 4,800 |
| 2006/02/20 | 293 | 306 | 293 | 293 | 6,200 |
| 2006/02/17 | 304 | 305 | 291 | 292 | 2,800 |
| 2006/02/16 | 311 | 311 | 308 | 310 | 4,000 |
| 2006/02/15 | 325 | 325 | 325 | 325 | 200 |
| 2006/02/14 | 335 | 335 | 310 | 310 | 1,000 |
| 2006/02/13 | 340 | 340 | 336 | 336 | 2,000 |
| 2006/02/10 | 344 | 346 | 344 | 344 | 8,400 |
| 2006/02/09 | 343 | 344 | 340 | 343 | 2,200 |
| 2006/02/08 | 346 | 346 | 343 | 344 | 2,000 |
| 2006/02/07 | 344 | 344 | 344 | 344 | 200 |
| 2006/02/02 | 346 | 346 | 345 | 345 | 2,200 |
| 2006/02/01 | 335 | 335 | 335 | 335 | 200 |
| 2006/01/31 | 352 | 356 | 345 | 345 | 1,400 |
| 2006/01/30 | 355 | 355 | 345 | 345 | 3,600 |
| 2006/01/27 | 356 | 356 | 352 | 352 | 2,800 |
| 2006/01/26 | 352 | 355 | 352 | 355 | 3,400 |
| 2006/01/25 | 350 | 351 | 350 | 351 | 1,200 |
| 2006/01/24 | 353 | 354 | 334 | 340 | 1,400 |
| 2006/01/23 | 354 | 355 | 354 | 355 | 600 |
| 2006/01/20 | 360 | 361 | 354 | 355 | 3,200 |
| 2006/01/19 | 340 | 350 | 340 | 350 | 6,400 |
| 2006/01/18 | 357 | 358 | 330 | 331 | 18,800 |
| 2006/01/17 | 360 | 366 | 359 | 360 | 9,600 |
| 2006/01/16 | 359 | 361 | 357 | 360 | 20,400 |
| 2006/01/13 | 358 | 359 | 357 | 358 | 9,200 |
| 2006/01/12 | 352 | 359 | 352 | 358 | 6,000 |
| 2006/01/11 | 352 | 353 | 352 | 353 | 3,200 |
| 2006/01/10 | 355 | 358 | 353 | 353 | 4,800 |
| 2006/01/06 | 352 | 356 | 352 | 355 | 800 |
| 2006/01/05 | 350 | 353 | 350 | 352 | 11,200 |
| 2006/01/04 | 350 | 350 | 344 | 350 | 3,200 |