日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2007/12/28 645 669 645 665 4,000
2007/12/27 636 655 636 646 4,400
2007/12/26 623 638 621 637 5,400
2007/12/25 642 643 620 622 14,600
2007/12/21 636 648 632 648 9,000
2007/12/20 652 656 631 649 9,000
2007/12/19 663 663 647 653 5,400
2007/12/18 667 668 647 663 8,600
2007/12/17 663 667 645 650 12,400
2007/12/14 661 670 645 664 16,200
2007/12/13 648 675 641 661 8,200
2007/12/12 645 650 640 649 9,800
2007/12/11 679 680 651 670 4,800
2007/12/10 647 679 647 678 21,000
2007/12/07 643 648 636 648 17,600
2007/12/06 635 648 630 643 17,000
2007/12/05 620 630 618 630 13,200
2007/12/04 625 638 617 617 8,000
2007/12/03 626 630 620 625 12,000
2007/11/30 628 629 616 625 8,000
2007/11/29 626 646 620 630 17,000
2007/11/28 612 625 612 625 8,800
2007/11/27 618 620 601 605 11,400
2007/11/26 610 637 610 625 8,800
2007/11/22 610 628 605 611 14,200
2007/11/21 642 659 620 640 17,800
2007/11/20 698 699 628 667 46,200
2007/11/19 699 773 685 704 201,800
2007/11/16 692 693 615 630 34,600
2007/11/15 659 700 655 695 20,000
2007/11/14 618 650 611 650 10,200
2007/11/13 599 629 591 618 11,000
2007/11/12 613 614 596 600 29,400
2007/11/09 618 631 615 615 6,200
2007/11/08 610 624 601 610 18,400
2007/11/07 669 669 624 624 12,800
2007/11/06 701 701 666 677 13,800
2007/11/05 719 738 683 704 17,000
2007/11/02 699 720 680 720 30,400
2007/11/01 666 707 666 700 50,400
2007/10/31 648 663 639 662 5,800
2007/10/30 640 650 640 648 8,000
2007/10/29 609 651 609 639 14,000
2007/10/26 607 616 605 608 11,600
2007/10/25 620 620 605 605 3,600
2007/10/24 612 631 612 615 6,000
2007/10/23 609 612 602 612 5,400
2007/10/22 626 627 600 605 8,200
2007/10/19 640 640 615 628 7,600
2007/10/18 631 640 630 640 6,000
2007/10/17 631 637 631 635 1,400
2007/10/16 650 651 648 650 3,800
2007/10/15 667 668 660 661 2,400
2007/10/12 670 671 665 665 5,200
2007/10/11 650 670 650 670 7,000
2007/10/10 679 681 650 650 5,200
2007/10/09 670 685 655 660 9,000
2007/10/05 674 675 640 660 3,000
2007/10/04 688 690 660 675 5,200
2007/10/03 645 690 645 689 21,400
2007/10/02 634 646 630 645 6,400
2007/10/01 617 639 617 624 12,800
2007/09/28 640 651 620 630 5,800
2007/09/27 615 644 615 637 12,400
2007/09/26 600 603 595 602 3,800
2007/09/25 601 602 580 600 1,600
2007/09/21 604 607 601 601 1,400
2007/09/20 618 619 600 601 4,400
2007/09/19 605 611 605 610 5,600
2007/09/18 600 601 600 600 8,800
2007/09/14 604 610 575 603 13,800
2007/09/13 644 644 604 604 4,400
2007/09/12 629 650 620 628 11,000
2007/09/11 610 630 610 629 5,400
2007/09/10 639 640 604 630 8,000
2007/09/07 639 642 608 639 20,600
2007/09/06 630 643 620 643 13,200
2007/09/05 651 690 630 642 13,600
2007/09/04 672 673 648 660 10,200
2007/09/03 701 705 670 672 7,800
2007/08/31 689 705 658 700 8,600
2007/08/30 655 700 630 690 25,800
2007/08/29 631 656 630 655 15,400
2007/08/28 699 700 651 670 39,200
2007/08/27 760 761 685 700 82,600
2007/08/24 754 847 683 790 78,800
2007/08/23 823 880 749 760 57,200
2007/08/22 768 845 768 823 112,800
2007/08/21 634 785 633 753 53,400
2007/08/20 610 636 610 635 13,400
2007/08/17 601 614 601 606 16,600
2007/08/16 615 621 601 620 17,000
2007/08/15 630 630 616 616 14,400
2007/08/14 640 641 618 631 13,200
2007/08/13 670 670 630 638 19,800
2007/08/10 710 711 645 664 34,400
2007/08/09 705 736 705 716 13,800
2007/08/08 741 748 700 710 22,000
2007/08/07 731 750 730 738 12,000
2007/08/06 732 733 715 730 26,800
2007/08/03 775 785 770 770 10,200
2007/08/02 759 789 759 770 23,400
2007/08/01 780 800 750 761 26,800
2007/07/31 809 811 785 785 27,200
2007/07/30 840 840 803 808 25,200
2007/07/27 859 860 849 850 21,800
2007/07/26 880 880 863 875 2,800
2007/07/25 895 896 880 880 4,000
2007/07/24 890 890 874 882 4,800
2007/07/23 884 899 869 899 9,200
2007/07/20 894 904 886 886 25,000
2007/07/19 880 889 847 885 21,400
2007/07/18 885 885 880 881 5,800
2007/07/17 890 893 880 882 11,400
2007/07/13 891 901 889 890 5,400
2007/07/12 891 895 889 890 5,800
2007/07/11 896 900 890 891 5,200
2007/07/10 913 914 900 901 4,000
2007/07/09 922 922 907 914 7,600
2007/07/06 890 925 889 908 10,800
2007/07/05 900 901 891 892 11,400
2007/07/04 899 900 892 900 8,000
2007/07/03 901 902 895 897 3,600
2007/07/02 901 901 893 895 2,600
2007/06/29 902 903 891 900 14,600
2007/06/28 905 906 900 903 6,600
2007/06/27 905 914 905 905 7,400
2007/06/26 900 905 896 905 14,400
2007/06/25 899 900 897 900 16,200
2007/06/22 904 905 900 905 9,800
2007/06/21 900 910 898 903 12,200
2007/06/20 910 924 902 903 25,600
2007/06/19 914 935 910 914 15,200
2007/06/18 929 930 902 914 19,400
2007/06/15 914 929 914 925 8,200
2007/06/14 913 915 908 915 4,000
2007/06/13 905 912 900 908 9,800
2007/06/12 917 918 904 905 13,200
2007/06/11 915 935 912 912 17,000
2007/06/08 908 911 900 906 28,000
2007/06/07 934 941 903 914 52,000
2007/06/06 898 965 888 949 54,600
2007/06/05 908 909 895 898 56,400
2007/06/04 920 927 899 909 77,200
2007/06/01 920 927 912 920 24,400
2007/05/31 935 936 915 915 23,600
2007/05/30 940 941 919 930 15,400
2007/05/29 945 950 910 939 30,200
2007/05/28 949 958 936 945 31,600
2007/05/25 934 957 923 950 19,000
2007/05/24 960 976 919 950 40,600
2007/05/23 971 972 942 956 36,400
2007/05/22 1,076 1,080 965 972 100,200
2007/05/21 992 1,100 992 1,068 261,000
2007/05/18 959 960 912 932 29,000
2007/05/17 998 999 960 980 11,000
2007/05/16 950 999 930 982 24,200
2007/05/15 999 1,000 950 957 29,400
2007/05/14 1,050 1,051 999 999 32,000
2007/05/11 1,105 1,106 1,031 1,050 47,600
2007/05/10 1,094 1,130 1,078 1,106 67,000
2007/05/09 1,060 1,111 1,049 1,095 31,800
2007/05/08 1,120 1,120 1,064 1,080 50,000
2007/05/07 1,120 1,124 1,011 1,121 62,000
2007/05/02 1,030 1,131 1,030 1,071 122,800
2007/05/01 981 1,030 981 1,030 62,200
2007/04/27 917 1,030 916 980 55,000
2007/04/26 910 912 910 912 5,400
2007/04/25 901 929 901 911 3,800
2007/04/24 909 910 900 901 10,400
2007/04/23 907 910 907 909 12,200
2007/04/20 905 910 905 908 7,600
2007/04/19 900 909 899 900 10,000
2007/04/18 906 910 890 900 45,400
2007/04/17 931 932 902 906 19,600
2007/04/16 980 981 930 949 36,200
2007/04/13 992 1,008 987 987 36,200
2007/04/12 1,025 1,026 985 993 59,600
2007/04/11 929 1,025 929 1,025 165,400
2007/04/10 895 925 870 922 66,600
2007/04/09 930 931 892 895 42,000
2007/04/06 973 973 909 933 55,200
2007/04/05 993 993 964 972 33,800
2007/04/04 997 1,009 988 993 22,400
2007/04/03 1,003 1,004 991 998 40,400
2007/04/02 1,026 1,027 1,002 1,003 20,600
2007/03/30 1,011 1,020 1,002 1,017 20,600
2007/03/29 1,008 1,015 1,001 1,008 27,600
2007/03/28 1,010 1,028 1,009 1,012 12,400
2007/03/27 1,030 1,032 1,005 1,016 31,600
2007/03/26 1,036 1,046 1,020 1,037 22,400
2007/03/23 1,052 1,054 1,034 1,037 22,600
2007/03/22 1,068 1,081 1,050 1,060 35,200
2007/03/20 1,064 1,075 1,040 1,064 25,800
2007/03/19 1,055 1,071 1,020 1,064 52,400
2007/03/16 1,089 1,090 1,036 1,039 41,200
2007/03/15 1,089 1,100 1,069 1,090 37,400
2007/03/14 1,098 1,099 1,040 1,070 57,400
2007/03/13 1,125 1,126 1,101 1,112 38,200
2007/03/12 1,145 1,164 1,124 1,125 44,200
2007/03/09 1,150 1,179 1,130 1,140 60,200
2007/03/08 1,100 1,182 1,100 1,150 105,400
2007/03/07 1,140 1,250 1,100 1,150 240,400
2007/03/06 1,013 1,155 1,013 1,135 192,200
2007/03/05 1,069 1,070 997 1,020 232,000
2007/03/02 1,156 1,157 1,070 1,100 202,000
2007/03/01 1,250 1,293 1,100 1,157 381,200
2007/02/28 999 1,295 980 1,240 741,400
2007/02/27 1,649 1,730 1,540 1,580 482,000
2007/02/26 1,459 1,651 1,459 1,650 477,000
2007/02/23 1,350 1,425 1,330 1,410 287,000
2007/02/22 1,300 1,319 1,290 1,319 98,600
2007/02/21 1,249 1,291 1,240 1,285 79,400
2007/02/20 1,249 1,267 1,220 1,250 46,200
2007/02/19 1,184 1,244 1,180 1,244 34,600
2007/02/16 1,165 1,185 1,164 1,179 10,200
2007/02/15 1,165 1,170 1,159 1,161 13,600
2007/02/14 1,171 1,180 1,170 1,170 10,200
2007/02/13 1,165 1,189 1,165 1,180 9,800
2007/02/09 1,171 1,177 1,155 1,165 15,400
2007/02/08 1,189 1,190 1,165 1,180 14,400
2007/02/07 1,229 1,230 1,188 1,200 20,400
2007/02/06 1,233 1,234 1,215 1,230 20,200
2007/02/05 1,210 1,228 1,200 1,228 31,400
2007/02/02 1,171 1,210 1,170 1,210 13,800
2007/02/01 1,198 1,199 1,170 1,199 15,000
2007/01/31 1,215 1,218 1,186 1,200 19,600
2007/01/30 1,242 1,243 1,212 1,220 18,000
2007/01/29 1,249 1,271 1,202 1,243 54,000
2007/01/26 1,239 1,240 1,200 1,211 12,600
2007/01/25 1,248 1,250 1,215 1,240 39,000
2007/01/24 1,282 1,302 1,228 1,240 78,200
2007/01/23 1,229 1,280 1,204 1,264 127,400
2007/01/22 1,239 1,240 1,219 1,231 30,200
2007/01/19 1,240 1,241 1,190 1,235 34,000
2007/01/18 1,213 1,235 1,210 1,235 45,200
2007/01/17 1,174 1,213 1,168 1,213 24,600
2007/01/16 1,180 1,185 1,170 1,174 17,000
2007/01/15 1,187 1,195 1,167 1,181 14,200
2007/01/12 1,149 1,177 1,149 1,177 19,600
2007/01/11 1,151 1,165 1,140 1,149 10,200
2007/01/10 1,152 1,165 1,144 1,144 20,800
2007/01/09 1,171 1,173 1,152 1,152 16,400
2007/01/05 1,224 1,225 1,172 1,172 21,600
2007/01/04 1,220 1,237 1,220 1,224 4,800

このページの先頭へ