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 |
---|---|---|---|---|---|
2014/12/30 | 767 | 767 | 756 | 761 | 12,000 |
2014/12/29 | 751 | 764 | 750 | 763 | 9,600 |
2014/12/26 | 740 | 761 | 730 | 759 | 26,400 |
2014/12/25 | 751 | 751 | 730 | 733 | 23,000 |
2014/12/24 | 767 | 778 | 737 | 754 | 16,300 |
2014/12/22 | 776 | 776 | 761 | 765 | 9,400 |
2014/12/19 | 766 | 774 | 754 | 770 | 13,800 |
2014/12/18 | 742 | 760 | 742 | 757 | 17,300 |
2014/12/17 | 765 | 765 | 712 | 727 | 38,400 |
2014/12/16 | 762 | 778 | 750 | 750 | 38,200 |
2014/12/15 | 793 | 807 | 775 | 776 | 32,400 |
2014/12/12 | 773 | 820 | 760 | 792 | 61,200 |
2014/12/11 | 728 | 752 | 728 | 752 | 17,200 |
2014/12/10 | 750 | 758 | 732 | 738 | 23,400 |
2014/12/09 | 770 | 771 | 761 | 763 | 7,800 |
2014/12/08 | 780 | 783 | 770 | 770 | 10,200 |
2014/12/05 | 766 | 774 | 755 | 769 | 17,600 |
2014/12/04 | 783 | 795 | 770 | 779 | 23,800 |
2014/12/03 | 795 | 798 | 783 | 785 | 26,500 |
2014/12/02 | 800 | 805 | 791 | 792 | 20,700 |
2014/12/01 | 800 | 814 | 793 | 800 | 14,000 |
2014/11/28 | 791 | 813 | 791 | 797 | 22,600 |
2014/11/27 | 805 | 810 | 793 | 793 | 19,300 |
2014/11/26 | 814 | 822 | 800 | 805 | 18,700 |
2014/11/25 | 805 | 829 | 796 | 814 | 20,500 |
2014/11/21 | 789 | 808 | 778 | 790 | 16,000 |
2014/11/20 | 803 | 806 | 785 | 786 | 11,300 |
2014/11/19 | 820 | 825 | 801 | 803 | 14,800 |
2014/11/18 | 830 | 830 | 804 | 813 | 21,100 |
2014/11/17 | 819 | 819 | 760 | 780 | 17,800 |
2014/11/14 | 810 | 829 | 798 | 819 | 16,200 |
2014/11/13 | 797 | 808 | 788 | 796 | 22,000 |
2014/11/12 | 838 | 850 | 812 | 812 | 60,100 |
2014/11/11 | 905 | 911 | 810 | 852 | 120,300 |
2014/11/10 | 817 | 960 | 817 | 880 | 187,400 |
2014/11/07 | 802 | 819 | 801 | 810 | 15,300 |
2014/11/06 | 793 | 816 | 781 | 816 | 21,100 |
2014/11/05 | 765 | 794 | 752 | 787 | 13,900 |
2014/11/04 | 787 | 787 | 757 | 780 | 21,400 |
2014/10/31 | 750 | 767 | 745 | 757 | 10,200 |
2014/10/30 | 760 | 763 | 748 | 748 | 6,000 |
2014/10/29 | 763 | 769 | 730 | 756 | 16,500 |
2014/10/28 | 755 | 764 | 753 | 757 | 10,400 |
2014/10/27 | 790 | 790 | 768 | 770 | 15,100 |
2014/10/24 | 799 | 800 | 742 | 760 | 57,300 |
2014/10/23 | 740 | 788 | 726 | 783 | 41,200 |
2014/10/22 | 740 | 748 | 722 | 748 | 17,700 |
2014/10/21 | 698 | 726 | 698 | 726 | 24,000 |
2014/10/20 | 708 | 731 | 702 | 713 | 27,300 |
2014/10/17 | 678 | 690 | 669 | 671 | 25,700 |
2014/10/16 | 674 | 697 | 666 | 669 | 50,300 |
2014/10/15 | 730 | 730 | 670 | 709 | 49,800 |
2014/10/14 | 665 | 709 | 660 | 663 | 51,700 |
2014/10/10 | 704 | 715 | 690 | 710 | 56,300 |
2014/10/09 | 781 | 784 | 733 | 734 | 24,800 |
2014/10/08 | 767 | 780 | 751 | 771 | 18,800 |
2014/10/07 | 805 | 815 | 786 | 787 | 12,200 |
2014/10/06 | 805 | 818 | 790 | 810 | 16,600 |
2014/10/03 | 790 | 813 | 780 | 790 | 21,700 |
2014/10/02 | 795 | 803 | 774 | 803 | 42,300 |
2014/10/01 | 835 | 837 | 804 | 807 | 59,400 |
2014/09/30 | 886 | 890 | 820 | 850 | 90,600 |
2014/09/29 | 892 | 923 | 885 | 900 | 23,800 |
2014/09/26 | 885 | 893 | 868 | 877 | 33,300 |
2014/09/25 | 918 | 925 | 902 | 902 | 32,400 |
2014/09/24 | 882 | 950 | 882 | 910 | 56,600 |
2014/09/22 | 928 | 941 | 882 | 905 | 59,400 |
2014/09/19 | 963 | 978 | 903 | 941 | 96,000 |
2014/09/18 | 1,030 | 1,035 | 950 | 978 | 139,100 |
2014/09/17 | 933 | 1,009 | 933 | 1,000 | 230,000 |
2014/09/16 | 928 | 945 | 902 | 918 | 65,800 |
2014/09/12 | 880 | 970 | 850 | 913 | 102,900 |
2014/09/11 | 859 | 988 | 842 | 895 | 185,000 |
2014/09/10 | 812 | 859 | 806 | 859 | 56,500 |
2014/09/09 | 807 | 819 | 802 | 817 | 17,600 |
2014/09/08 | 818 | 822 | 780 | 801 | 31,800 |
2014/09/05 | 798 | 830 | 778 | 803 | 87,100 |
2014/09/04 | 820 | 846 | 811 | 818 | 130,300 |
2014/09/03 | 967 | 970 | 860 | 860 | 333,900 |
2014/09/02 | 870 | 880 | 812 | 822 | 177,300 |
2014/09/01 | 730 | 873 | 726 | 870 | 471,600 |
2014/08/29 | 741 | 773 | 694 | 723 | 314,200 |
2014/08/28 | 726 | 726 | 726 | 726 | 64,000 |
2014/08/27 | 627 | 631 | 616 | 626 | 21,100 |
2014/08/26 | 619 | 627 | 613 | 621 | 15,700 |
2014/08/25 | 629 | 638 | 619 | 620 | 15,700 |
2014/08/22 | 633 | 633 | 611 | 619 | 46,400 |
2014/08/21 | 646 | 646 | 626 | 634 | 29,000 |
2014/08/20 | 659 | 662 | 636 | 641 | 33,000 |
2014/08/19 | 663 | 663 | 631 | 650 | 47,100 |
2014/08/18 | 640 | 688 | 634 | 646 | 182,600 |
2014/08/15 | 613 | 634 | 595 | 631 | 79,600 |
2014/08/14 | 629 | 640 | 602 | 602 | 46,300 |
2014/08/13 | 611 | 644 | 587 | 617 | 109,600 |
2014/08/12 | 639 | 730 | 586 | 611 | 733,200 |
2014/08/11 | 639 | 639 | 615 | 639 | 408,600 |
2014/08/08 | 548 | 548 | 519 | 539 | 75,400 |
2014/08/07 | 531 | 551 | 526 | 551 | 36,100 |
2014/08/06 | 549 | 555 | 526 | 535 | 53,900 |
2014/08/05 | 580 | 585 | 555 | 558 | 50,100 |
2014/08/04 | 543 | 607 | 540 | 588 | 187,000 |
2014/08/01 | 522 | 540 | 522 | 530 | 32,900 |
2014/07/31 | 560 | 567 | 540 | 543 | 38,800 |
2014/07/30 | 580 | 589 | 546 | 551 | 80,900 |
2014/07/29 | 526 | 612 | 523 | 564 | 146,800 |
2014/07/28 | 524 | 525 | 520 | 521 | 5,200 |
2014/07/25 | 521 | 522 | 517 | 519 | 5,500 |
2014/07/24 | 517 | 522 | 516 | 517 | 3,000 |
2014/07/23 | 527 | 527 | 513 | 518 | 13,100 |
2014/07/22 | 515 | 520 | 509 | 520 | 18,500 |
2014/07/18 | 515 | 515 | 501 | 508 | 16,600 |
2014/07/17 | 520 | 523 | 515 | 515 | 13,900 |
2014/07/16 | 521 | 525 | 520 | 520 | 12,100 |
2014/07/15 | 522 | 528 | 520 | 521 | 15,000 |
2014/07/14 | 517 | 521 | 516 | 519 | 5,500 |
2014/07/11 | 519 | 523 | 519 | 520 | 16,000 |
2014/07/10 | 522 | 523 | 515 | 519 | 18,800 |
2014/07/09 | 522 | 526 | 516 | 517 | 15,400 |
2014/07/08 | 522 | 526 | 515 | 526 | 21,900 |
2014/07/07 | 520 | 528 | 517 | 518 | 5,800 |
2014/07/04 | 523 | 526 | 517 | 517 | 19,100 |
2014/07/03 | 522 | 523 | 513 | 520 | 20,200 |
2014/07/02 | 535 | 535 | 520 | 522 | 11,700 |
2014/07/01 | 522 | 537 | 519 | 526 | 28,200 |
2014/06/30 | 515 | 525 | 515 | 519 | 13,200 |
2014/06/27 | 525 | 526 | 508 | 514 | 46,200 |
2014/06/26 | 533 | 535 | 518 | 525 | 26,900 |
2014/06/25 | 538 | 544 | 531 | 531 | 17,700 |
2014/06/24 | 540 | 560 | 539 | 540 | 30,900 |
2014/06/23 | 542 | 550 | 530 | 534 | 22,400 |
2014/06/20 | 560 | 560 | 539 | 539 | 34,500 |
2014/06/19 | 565 | 574 | 536 | 555 | 116,500 |
2014/06/18 | 522 | 574 | 517 | 555 | 183,300 |
2014/06/17 | 515 | 527 | 512 | 515 | 20,400 |
2014/06/16 | 512 | 515 | 511 | 515 | 33,200 |
2014/06/13 | 507 | 521 | 503 | 517 | 37,600 |
2014/06/12 | 509 | 513 | 504 | 510 | 55,500 |
2014/06/11 | 512 | 522 | 511 | 516 | 42,300 |
2014/06/10 | 528 | 528 | 501 | 512 | 44,300 |
2014/06/09 | 542 | 542 | 533 | 533 | 28,100 |
2014/06/06 | 527 | 532 | 521 | 532 | 25,400 |
2014/06/05 | 526 | 530 | 519 | 521 | 23,100 |
2014/06/04 | 525 | 527 | 520 | 524 | 17,300 |
2014/06/03 | 535 | 535 | 520 | 525 | 47,600 |
2014/06/02 | 522 | 535 | 522 | 530 | 38,100 |
2014/05/30 | 530 | 535 | 515 | 518 | 42,700 |
2014/05/29 | 517 | 547 | 517 | 522 | 76,600 |
2014/05/28 | 515 | 522 | 511 | 516 | 31,800 |
2014/05/27 | 534 | 543 | 511 | 511 | 45,200 |
2014/05/26 | 518 | 535 | 516 | 524 | 34,800 |
2014/05/23 | 512 | 515 | 503 | 512 | 26,000 |
2014/05/22 | 508 | 530 | 505 | 515 | 33,500 |
2014/05/21 | 510 | 510 | 492 | 504 | 30,700 |
2014/05/20 | 507 | 518 | 492 | 504 | 29,600 |
2014/05/19 | 531 | 534 | 501 | 501 | 33,800 |
2014/05/16 | 537 | 542 | 522 | 528 | 28,500 |
2014/05/15 | 528 | 568 | 528 | 557 | 32,600 |
2014/05/14 | 564 | 564 | 538 | 541 | 71,200 |
2014/05/13 | 585 | 594 | 550 | 564 | 189,800 |
2014/05/12 | 571 | 621 | 562 | 621 | 85,700 |
2014/05/09 | 485 | 549 | 482 | 521 | 111,900 |
2014/05/08 | 505 | 509 | 481 | 485 | 56,100 |
2014/05/07 | 509 | 512 | 496 | 512 | 28,000 |
2014/05/02 | 522 | 532 | 514 | 529 | 14,900 |
2014/05/01 | 522 | 529 | 509 | 523 | 27,600 |
2014/04/30 | 511 | 538 | 511 | 522 | 32,900 |
2014/04/28 | 516 | 539 | 509 | 531 | 50,800 |
2014/04/25 | 562 | 570 | 521 | 536 | 76,900 |
2014/04/24 | 590 | 625 | 561 | 588 | 289,000 |
2014/04/23 | 485 | 552 | 484 | 552 | 129,600 |
2014/04/22 | 486 | 486 | 472 | 472 | 42,500 |
2014/04/21 | 508 | 515 | 490 | 491 | 42,900 |
2014/04/18 | 510 | 512 | 503 | 503 | 38,000 |
2014/04/17 | 510 | 525 | 505 | 520 | 28,000 |
2014/04/16 | 507 | 522 | 500 | 511 | 36,800 |
2014/04/15 | 519 | 531 | 508 | 508 | 35,400 |
2014/04/14 | 522 | 526 | 512 | 515 | 26,900 |
2014/04/11 | 511 | 540 | 507 | 532 | 34,000 |
2014/04/10 | 589 | 589 | 523 | 531 | 45,900 |
2014/04/09 | 595 | 601 | 561 | 569 | 58,200 |
2014/04/08 | 600 | 605 | 580 | 603 | 43,200 |
2014/04/07 | 638 | 649 | 604 | 610 | 67,500 |
2014/04/04 | 589 | 627 | 589 | 618 | 85,800 |
2014/04/03 | 600 | 619 | 583 | 584 | 96,400 |
2014/04/02 | 660 | 697 | 610 | 610 | 151,800 |
2014/04/01 | 630 | 650 | 571 | 631 | 142,700 |
2014/03/31 | 559 | 666 | 552 | 619 | 323,400 |
2014/03/28 | 510 | 569 | 510 | 569 | 178,300 |
2014/03/27 | 498 | 500 | 473 | 489 | 51,700 |
2014/03/26 | 531 | 541 | 501 | 503 | 78,200 |
2014/03/25 | 570 | 585 | 541 | 541 | 96,600 |
2014/03/24 | 566 | 590 | 541 | 550 | 92,000 |
2014/03/20 | 606 | 606 | 545 | 590 | 110,300 |
2014/03/19 | 631 | 655 | 595 | 606 | 140,200 |
2014/03/18 | 685 | 696 | 619 | 622 | 137,000 |
2014/03/17 | 710 | 780 | 645 | 645 | 408,000 |
2014/03/14 | 607 | 732 | 582 | 713 | 666,700 |
2014/03/13 | 790 | 800 | 626 | 632 | 506,900 |
2014/03/12 | 720 | 775 | 681 | 775 | 511,200 |
2014/03/11 | 615 | 675 | 615 | 675 | 495,100 |
2014/03/10 | 506 | 575 | 506 | 575 | 291,500 |
2014/03/07 | 515 | 540 | 482 | 495 | 220,200 |
2014/03/06 | 470 | 535 | 465 | 535 | 210,100 |
2014/03/05 | 495 | 507 | 450 | 455 | 81,400 |
2014/03/04 | 471 | 490 | 470 | 479 | 57,200 |
2014/03/03 | 470 | 539 | 452 | 495 | 161,900 |
2014/02/28 | 515 | 525 | 471 | 484 | 129,300 |
2014/02/27 | 590 | 634 | 528 | 545 | 308,300 |
2014/02/26 | 620 | 620 | 620 | 620 | 69,700 |
2014/02/25 | 548 | 578 | 490 | 520 | 610,900 |
2014/02/24 | 528 | 528 | 528 | 528 | 53,200 |
2014/02/21 | 448 | 448 | 448 | 448 | 24,600 |
2014/02/20 | 368 | 368 | 368 | 368 | 15,000 |
2014/02/19 | 280 | 288 | 275 | 288 | 11,400 |
2014/02/18 | 275 | 280 | 275 | 275 | 4,700 |
2014/02/17 | 270 | 275 | 270 | 273 | 5,400 |
2014/02/14 | 271 | 285 | 268 | 268 | 2,900 |
2014/02/13 | 272 | 278 | 270 | 270 | 1,500 |
2014/02/12 | 270 | 275 | 268 | 268 | 3,300 |
2014/02/10 | 282 | 282 | 270 | 270 | 5,800 |
2014/02/07 | 275 | 275 | 269 | 274 | 7,100 |
2014/02/06 | 266 | 269 | 266 | 269 | 3,500 |
2014/02/05 | 269 | 272 | 268 | 272 | 3,600 |
2014/02/04 | 276 | 276 | 262 | 270 | 12,200 |
2014/02/03 | 278 | 285 | 278 | 278 | 4,100 |
2014/01/31 | 290 | 290 | 283 | 283 | 800 |
2014/01/30 | 286 | 286 | 284 | 285 | 1,700 |
2014/01/29 | 286 | 293 | 286 | 293 | 1,900 |
2014/01/28 | 294 | 294 | 294 | 294 | 2,400 |
2014/01/27 | 287 | 295 | 287 | 294 | 6,800 |
2014/01/24 | 298 | 300 | 298 | 300 | 2,600 |
2014/01/23 | 298 | 300 | 294 | 300 | 2,300 |
2014/01/22 | 300 | 305 | 297 | 305 | 1,100 |
2014/01/21 | 304 | 306 | 300 | 300 | 9,100 |
2014/01/20 | 306 | 310 | 294 | 308 | 16,000 |
2014/01/17 | 289 | 299 | 286 | 290 | 8,000 |
2014/01/16 | 284 | 310 | 284 | 286 | 26,700 |
2014/01/15 | 289 | 300 | 289 | 292 | 6,200 |
2014/01/14 | 294 | 294 | 294 | 294 | 400 |
2014/01/10 | 285 | 289 | 285 | 289 | 1,700 |
2014/01/09 | 282 | 290 | 282 | 288 | 700 |
2014/01/08 | 294 | 294 | 294 | 294 | 200 |
2014/01/07 | 294 | 294 | 294 | 294 | 2,000 |
2014/01/06 | 291 | 294 | 286 | 294 | 6,800 |