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 |
---|---|---|---|---|---|
2009/12/30 | 235 | 235 | 220 | 235 | 1,600 |
2009/12/28 | 206 | 229 | 206 | 229 | 1,200 |
2009/12/25 | 229 | 229 | 224 | 229 | 1,200 |
2009/12/24 | 229 | 229 | 229 | 229 | 400 |
2009/12/22 | 200 | 220 | 190 | 220 | 7,400 |
2009/12/21 | 212 | 212 | 177 | 187 | 10,200 |
2009/12/18 | 195 | 205 | 195 | 205 | 800 |
2009/12/16 | 205 | 205 | 205 | 205 | 200 |
2009/12/15 | 206 | 206 | 206 | 206 | 600 |
2009/12/11 | 200 | 200 | 200 | 200 | 1,200 |
2009/12/10 | 197 | 199 | 197 | 199 | 600 |
2009/12/09 | 190 | 191 | 190 | 191 | 1,000 |
2009/12/07 | 200 | 210 | 200 | 210 | 400 |
2009/12/03 | 200 | 203 | 200 | 203 | 2,000 |
2009/12/01 | 205 | 205 | 205 | 205 | 200 |
2009/11/30 | 201 | 201 | 201 | 201 | 1,000 |
2009/11/27 | 190 | 195 | 190 | 195 | 1,200 |
2009/11/25 | 189 | 189 | 189 | 189 | 800 |
2009/11/20 | 218 | 218 | 218 | 218 | 600 |
2009/11/18 | 198 | 215 | 198 | 215 | 1,600 |
2009/11/17 | 215 | 217 | 215 | 217 | 2,600 |
2009/11/16 | 214 | 214 | 214 | 214 | 2,000 |
2009/11/13 | 214 | 214 | 200 | 200 | 4,400 |
2009/11/10 | 247 | 249 | 247 | 249 | 1,200 |
2009/11/09 | 220 | 240 | 220 | 240 | 800 |
2009/11/04 | 250 | 250 | 250 | 250 | 200 |
2009/10/30 | 249 | 250 | 249 | 250 | 4,000 |
2009/10/26 | 232 | 250 | 232 | 250 | 4,000 |
2009/10/23 | 218 | 231 | 218 | 231 | 1,000 |
2009/10/22 | 216 | 230 | 216 | 230 | 600 |
2009/10/21 | 216 | 226 | 216 | 226 | 600 |
2009/10/20 | 249 | 249 | 249 | 249 | 800 |
2009/10/15 | 250 | 250 | 250 | 250 | 400 |
2009/10/14 | 246 | 246 | 246 | 246 | 1,000 |
2009/10/13 | 228 | 230 | 228 | 230 | 600 |
2009/10/09 | 210 | 210 | 210 | 210 | 200 |
2009/10/06 | 193 | 199 | 193 | 195 | 1,000 |
2009/10/05 | 213 | 213 | 213 | 213 | 400 |
2009/09/30 | 223 | 223 | 223 | 223 | 1,000 |
2009/09/29 | 219 | 219 | 218 | 218 | 1,200 |
2009/09/28 | 228 | 228 | 223 | 223 | 3,200 |
2009/09/25 | 242 | 242 | 242 | 242 | 1,200 |
2009/09/17 | 228 | 228 | 225 | 225 | 600 |
2009/09/16 | 232 | 232 | 232 | 232 | 200 |
2009/09/15 | 231 | 231 | 230 | 231 | 1,000 |
2009/09/14 | 229 | 229 | 229 | 229 | 600 |
2009/09/11 | 243 | 243 | 239 | 239 | 800 |
2009/09/10 | 235 | 235 | 235 | 235 | 200 |
2009/09/09 | 228 | 228 | 228 | 228 | 200 |
2009/09/07 | 240 | 240 | 238 | 238 | 400 |
2009/09/04 | 225 | 225 | 225 | 225 | 600 |
2009/09/03 | 239 | 239 | 227 | 227 | 1,800 |
2009/08/31 | 251 | 251 | 251 | 251 | 1,000 |
2009/08/26 | 243 | 253 | 242 | 253 | 1,400 |
2009/08/25 | 254 | 254 | 253 | 253 | 600 |
2009/08/21 | 250 | 250 | 245 | 249 | 1,200 |
2009/08/20 | 250 | 250 | 250 | 250 | 1,400 |
2009/08/19 | 238 | 249 | 238 | 249 | 400 |
2009/08/18 | 238 | 238 | 238 | 238 | 200 |
2009/08/17 | 241 | 243 | 238 | 238 | 2,600 |
2009/08/14 | 238 | 238 | 236 | 236 | 600 |
2009/08/13 | 239 | 240 | 239 | 240 | 400 |
2009/08/12 | 236 | 238 | 236 | 236 | 2,600 |
2009/08/11 | 239 | 243 | 235 | 243 | 7,200 |
2009/08/10 | 251 | 254 | 251 | 254 | 1,400 |
2009/08/07 | 245 | 245 | 245 | 245 | 800 |
2009/08/06 | 237 | 237 | 235 | 235 | 400 |
2009/08/04 | 251 | 251 | 251 | 251 | 200 |
2009/08/03 | 254 | 254 | 249 | 253 | 2,600 |
2009/07/31 | 253 | 253 | 239 | 244 | 2,600 |
2009/07/27 | 255 | 255 | 255 | 255 | 400 |
2009/07/24 | 245 | 252 | 245 | 252 | 600 |
2009/07/23 | 242 | 251 | 242 | 251 | 400 |
2009/07/22 | 238 | 238 | 238 | 238 | 400 |
2009/07/21 | 253 | 253 | 253 | 253 | 600 |
2009/07/17 | 230 | 248 | 230 | 248 | 1,200 |
2009/07/16 | 235 | 240 | 235 | 240 | 400 |
2009/07/15 | 245 | 245 | 245 | 245 | 200 |
2009/07/14 | 237 | 237 | 237 | 237 | 1,800 |
2009/07/13 | 230 | 230 | 230 | 230 | 200 |
2009/07/10 | 250 | 252 | 224 | 249 | 3,200 |
2009/07/09 | 250 | 250 | 246 | 246 | 800 |
2009/07/08 | 255 | 255 | 250 | 250 | 4,400 |
2009/07/07 | 257 | 257 | 256 | 256 | 2,400 |
2009/07/06 | 260 | 260 | 257 | 257 | 1,800 |
2009/07/03 | 263 | 265 | 257 | 265 | 1,600 |
2009/07/02 | 261 | 263 | 260 | 263 | 3,000 |
2009/07/01 | 254 | 254 | 252 | 254 | 1,400 |
2009/06/30 | 263 | 263 | 253 | 253 | 1,800 |
2009/06/26 | 257 | 257 | 252 | 252 | 2,800 |
2009/06/25 | 268 | 268 | 256 | 256 | 1,000 |
2009/06/22 | 269 | 269 | 260 | 268 | 1,000 |
2009/06/19 | 261 | 263 | 261 | 262 | 3,800 |
2009/06/18 | 256 | 256 | 256 | 256 | 200 |
2009/06/17 | 258 | 258 | 255 | 255 | 2,800 |
2009/06/16 | 266 | 266 | 260 | 260 | 1,800 |
2009/06/15 | 269 | 269 | 266 | 266 | 1,600 |
2009/06/12 | 268 | 269 | 267 | 269 | 4,400 |
2009/06/11 | 261 | 261 | 260 | 260 | 5,400 |
2009/06/10 | 273 | 276 | 273 | 276 | 3,000 |
2009/06/09 | 270 | 280 | 270 | 278 | 5,400 |
2009/06/08 | 253 | 271 | 253 | 265 | 1,800 |
2009/06/05 | 252 | 252 | 252 | 252 | 1,000 |
2009/06/04 | 255 | 255 | 252 | 252 | 1,200 |
2009/06/03 | 253 | 260 | 250 | 258 | 1,800 |
2009/06/02 | 269 | 269 | 250 | 253 | 5,000 |
2009/06/01 | 267 | 268 | 256 | 256 | 7,200 |
2009/05/29 | 245 | 259 | 245 | 259 | 3,600 |
2009/05/28 | 239 | 239 | 235 | 235 | 1,200 |
2009/05/27 | 230 | 230 | 226 | 226 | 2,000 |
2009/05/25 | 236 | 236 | 226 | 226 | 800 |
2009/05/22 | 220 | 230 | 220 | 230 | 2,800 |
2009/05/21 | 231 | 231 | 230 | 230 | 2,600 |
2009/05/20 | 233 | 240 | 215 | 230 | 2,600 |
2009/05/19 | 219 | 231 | 219 | 226 | 1,000 |
2009/05/18 | 249 | 249 | 220 | 243 | 8,200 |
2009/05/15 | 208 | 233 | 208 | 229 | 10,000 |
2009/05/14 | 209 | 214 | 207 | 207 | 800 |
2009/05/13 | 218 | 220 | 215 | 215 | 2,000 |
2009/05/12 | 231 | 231 | 216 | 216 | 1,200 |
2009/05/11 | 223 | 231 | 223 | 231 | 2,200 |
2009/05/08 | 216 | 216 | 216 | 216 | 200 |
2009/05/07 | 217 | 225 | 217 | 225 | 3,200 |
2009/05/01 | 217 | 220 | 212 | 212 | 2,600 |
2009/04/30 | 229 | 229 | 208 | 220 | 5,800 |
2009/04/28 | 230 | 230 | 206 | 230 | 3,000 |
2009/04/27 | 253 | 253 | 235 | 236 | 2,600 |
2009/04/24 | 253 | 254 | 253 | 253 | 1,400 |
2009/04/23 | 260 | 260 | 234 | 258 | 1,800 |
2009/04/22 | 261 | 262 | 246 | 261 | 8,400 |
2009/04/21 | 249 | 274 | 242 | 261 | 10,600 |
2009/04/20 | 227 | 288 | 220 | 279 | 18,200 |
2009/04/17 | 205 | 220 | 200 | 220 | 13,600 |
2009/04/16 | 175 | 215 | 175 | 190 | 17,400 |
2009/04/15 | 184 | 185 | 184 | 185 | 2,200 |
2009/04/14 | 182 | 185 | 175 | 185 | 1,400 |
2009/04/13 | 178 | 182 | 172 | 182 | 2,000 |
2009/04/10 | 174 | 181 | 171 | 172 | 5,000 |
2009/04/09 | 165 | 166 | 165 | 166 | 1,200 |
2009/04/08 | 170 | 170 | 165 | 165 | 1,000 |
2009/04/06 | 175 | 175 | 175 | 175 | 200 |
2009/04/02 | 181 | 188 | 181 | 188 | 2,200 |
2009/03/31 | 181 | 181 | 181 | 181 | 1,200 |
2009/03/30 | 175 | 175 | 175 | 175 | 400 |
2009/03/27 | 170 | 189 | 170 | 180 | 5,400 |
2009/03/26 | 158 | 190 | 158 | 186 | 4,000 |
2009/03/25 | 160 | 160 | 155 | 155 | 1,200 |
2009/03/24 | 153 | 158 | 153 | 158 | 1,800 |
2009/03/23 | 145 | 149 | 145 | 148 | 2,200 |
2009/03/19 | 140 | 140 | 140 | 140 | 200 |
2009/03/18 | 143 | 143 | 143 | 143 | 400 |
2009/03/17 | 130 | 149 | 130 | 140 | 2,200 |
2009/03/16 | 127 | 132 | 127 | 132 | 3,200 |
2009/03/13 | 135 | 135 | 135 | 135 | 1,000 |
2009/03/11 | 140 | 145 | 135 | 145 | 1,600 |
2009/03/10 | 151 | 151 | 151 | 151 | 1,200 |
2009/03/09 | 146 | 146 | 136 | 146 | 2,200 |
2009/03/06 | 150 | 150 | 150 | 150 | 2,000 |
2009/03/05 | 135 | 135 | 135 | 135 | 2,000 |
2009/03/04 | 135 | 136 | 135 | 136 | 800 |
2009/03/03 | 130 | 135 | 128 | 135 | 3,000 |
2009/03/02 | 137 | 137 | 136 | 136 | 1,000 |
2009/02/27 | 149 | 149 | 142 | 142 | 3,000 |
2009/02/26 | 140 | 159 | 135 | 149 | 6,200 |
2009/02/25 | 146 | 146 | 135 | 135 | 8,400 |
2009/02/24 | 133 | 142 | 133 | 141 | 13,200 |
2009/02/23 | 161 | 161 | 141 | 153 | 16,800 |
2009/02/20 | 171 | 171 | 150 | 157 | 13,600 |
2009/02/19 | 215 | 215 | 215 | 215 | 200 |
2009/02/18 | 228 | 228 | 215 | 215 | 2,000 |
2009/02/17 | 239 | 239 | 233 | 233 | 1,200 |
2009/02/13 | 240 | 266 | 240 | 266 | 2,800 |
2009/02/12 | 250 | 260 | 250 | 260 | 2,000 |
2009/02/10 | 243 | 250 | 243 | 250 | 1,200 |
2009/02/09 | 230 | 238 | 228 | 238 | 1,200 |
2009/02/06 | 231 | 231 | 231 | 231 | 200 |
2009/02/03 | 226 | 240 | 226 | 240 | 400 |
2009/01/30 | 239 | 239 | 239 | 239 | 800 |
2009/01/27 | 224 | 234 | 224 | 234 | 1,600 |
2009/01/26 | 245 | 245 | 232 | 234 | 4,200 |
2009/01/23 | 241 | 241 | 240 | 240 | 400 |
2009/01/20 | 256 | 256 | 251 | 252 | 1,200 |
2009/01/16 | 237 | 252 | 237 | 252 | 600 |
2009/01/15 | 246 | 250 | 246 | 250 | 1,800 |
2009/01/14 | 249 | 249 | 249 | 249 | 200 |
2009/01/13 | 259 | 259 | 259 | 259 | 600 |
2009/01/08 | 259 | 259 | 252 | 252 | 3,000 |
2009/01/07 | 260 | 260 | 259 | 259 | 2,000 |
2009/01/05 | 255 | 260 | 246 | 246 | 1,200 |