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 |
---|---|---|---|---|---|
2017/12/29 | 2,520 | 2,530 | 2,490 | 2,503 | 12,700 |
2017/12/28 | 2,561 | 2,561 | 2,467 | 2,500 | 22,200 |
2017/12/27 | 2,442 | 2,588 | 2,442 | 2,560 | 40,500 |
2017/12/26 | 2,510 | 2,510 | 2,410 | 2,424 | 76,300 |
2017/12/25 | 2,643 | 2,643 | 2,525 | 2,534 | 54,500 |
2017/12/22 | 2,601 | 2,645 | 2,550 | 2,621 | 36,400 |
2017/12/21 | 2,664 | 2,688 | 2,600 | 2,610 | 39,400 |
2017/12/20 | 2,678 | 2,700 | 2,657 | 2,664 | 23,000 |
2017/12/19 | 2,704 | 2,792 | 2,694 | 2,711 | 40,600 |
2017/12/18 | 2,705 | 2,706 | 2,651 | 2,672 | 29,600 |
2017/12/15 | 2,700 | 2,705 | 2,665 | 2,687 | 21,100 |
2017/12/14 | 2,668 | 2,720 | 2,625 | 2,700 | 20,800 |
2017/12/13 | 2,745 | 2,753 | 2,602 | 2,668 | 46,900 |
2017/12/12 | 2,771 | 2,829 | 2,717 | 2,728 | 32,300 |
2017/12/11 | 2,771 | 2,844 | 2,752 | 2,783 | 54,900 |
2017/12/08 | 2,701 | 2,750 | 2,671 | 2,749 | 42,500 |
2017/12/07 | 2,697 | 2,781 | 2,623 | 2,630 | 36,900 |
2017/12/06 | 2,670 | 2,724 | 2,569 | 2,616 | 59,000 |
2017/12/05 | 2,858 | 2,860 | 2,666 | 2,695 | 101,600 |
2017/12/04 | 2,782 | 2,886 | 2,781 | 2,858 | 57,300 |
2017/12/01 | 2,632 | 2,850 | 2,632 | 2,810 | 89,400 |
2017/11/30 | 2,567 | 2,690 | 2,472 | 2,655 | 115,800 |
2017/11/29 | 2,711 | 2,748 | 2,616 | 2,616 | 80,000 |
2017/11/28 | 2,811 | 2,815 | 2,654 | 2,751 | 64,700 |
2017/11/27 | 2,980 | 2,988 | 2,651 | 2,803 | 175,300 |
2017/11/24 | 2,628 | 2,825 | 2,625 | 2,748 | 127,400 |
2017/11/22 | 2,579 | 2,620 | 2,535 | 2,578 | 81,900 |
2017/11/21 | 2,428 | 2,533 | 2,414 | 2,529 | 85,500 |
2017/11/20 | 2,260 | 2,430 | 2,242 | 2,345 | 77,800 |
2017/11/17 | 2,273 | 2,395 | 2,224 | 2,230 | 45,700 |
2017/11/16 | 2,260 | 2,306 | 2,211 | 2,264 | 60,600 |
2017/11/15 | 2,398 | 2,475 | 2,100 | 2,306 | 192,300 |
2017/11/14 | 2,200 | 2,392 | 2,200 | 2,360 | 140,400 |
2017/11/13 | 2,149 | 2,295 | 2,138 | 2,235 | 134,300 |
2017/11/10 | 2,039 | 2,142 | 2,005 | 2,075 | 174,500 |
2017/11/09 | 2,020 | 2,025 | 1,911 | 1,926 | 64,400 |
2017/11/08 | 1,911 | 2,017 | 1,910 | 2,002 | 59,400 |
2017/11/07 | 1,916 | 1,945 | 1,908 | 1,923 | 27,400 |
2017/11/06 | 1,983 | 1,983 | 1,919 | 1,923 | 32,000 |
2017/11/02 | 2,014 | 2,014 | 1,921 | 1,929 | 42,000 |
2017/11/01 | 1,966 | 2,020 | 1,966 | 1,995 | 36,500 |
2017/10/31 | 2,000 | 2,003 | 1,958 | 1,960 | 40,300 |
2017/10/30 | 1,935 | 2,049 | 1,935 | 2,004 | 57,800 |
2017/10/27 | 1,967 | 1,967 | 1,905 | 1,925 | 22,000 |
2017/10/26 | 1,960 | 1,997 | 1,939 | 1,940 | 44,800 |
2017/10/25 | 1,976 | 2,007 | 1,918 | 1,965 | 75,900 |
2017/10/24 | 1,881 | 1,980 | 1,870 | 1,969 | 62,200 |
2017/10/23 | 1,888 | 1,899 | 1,842 | 1,888 | 45,800 |
2017/10/20 | 1,805 | 1,839 | 1,790 | 1,796 | 16,800 |
2017/10/19 | 1,755 | 1,783 | 1,753 | 1,778 | 8,800 |
2017/10/18 | 1,801 | 1,818 | 1,746 | 1,758 | 22,300 |
2017/10/17 | 1,781 | 1,820 | 1,781 | 1,804 | 29,300 |
2017/10/16 | 1,918 | 1,918 | 1,790 | 1,790 | 89,500 |
2017/10/13 | 1,844 | 1,920 | 1,844 | 1,878 | 56,600 |
2017/10/12 | 1,801 | 1,920 | 1,767 | 1,859 | 55,800 |
2017/10/11 | 1,900 | 1,935 | 1,810 | 1,819 | 84,800 |
2017/10/10 | 1,910 | 1,910 | 1,782 | 1,843 | 86,500 |
2017/10/06 | 1,700 | 1,743 | 1,689 | 1,710 | 73,000 |
2017/10/05 | 1,660 | 1,670 | 1,618 | 1,670 | 38,300 |
2017/10/04 | 1,664 | 1,674 | 1,600 | 1,662 | 52,700 |
2017/10/03 | 1,680 | 1,683 | 1,622 | 1,664 | 46,000 |
2017/10/02 | 1,600 | 1,696 | 1,597 | 1,650 | 85,800 |
2017/09/29 | 1,515 | 1,577 | 1,499 | 1,577 | 57,000 |
2017/09/28 | 1,480 | 1,510 | 1,480 | 1,498 | 38,800 |
2017/09/27 | 1,445 | 1,480 | 1,417 | 1,480 | 35,700 |
2017/09/26 | 1,434 | 1,434 | 1,397 | 1,417 | 18,400 |
2017/09/25 | 1,416 | 1,440 | 1,411 | 1,439 | 17,200 |
2017/09/22 | 1,442 | 1,442 | 1,370 | 1,386 | 35,900 |
2017/09/21 | 1,450 | 1,457 | 1,411 | 1,443 | 31,500 |
2017/09/20 | 1,457 | 1,457 | 1,433 | 1,450 | 25,800 |
2017/09/19 | 1,420 | 1,468 | 1,408 | 1,458 | 69,200 |
2017/09/15 | 1,316 | 1,415 | 1,316 | 1,381 | 53,200 |
2017/09/14 | 1,315 | 1,344 | 1,303 | 1,309 | 15,700 |
2017/09/13 | 1,331 | 1,344 | 1,310 | 1,315 | 21,500 |
2017/09/12 | 1,290 | 1,326 | 1,278 | 1,326 | 35,900 |
2017/09/11 | 1,250 | 1,288 | 1,250 | 1,275 | 25,400 |
2017/09/08 | 1,268 | 1,275 | 1,242 | 1,249 | 20,100 |
2017/09/07 | 1,299 | 1,299 | 1,262 | 1,265 | 18,600 |
2017/09/06 | 1,245 | 1,300 | 1,230 | 1,299 | 45,300 |
2017/09/05 | 1,342 | 1,363 | 1,255 | 1,280 | 69,300 |
2017/09/04 | 1,364 | 1,380 | 1,305 | 1,328 | 76,300 |
2017/09/01 | 1,432 | 1,433 | 1,362 | 1,424 | 78,800 |
2017/08/31 | 1,400 | 1,507 | 1,366 | 1,460 | 151,100 |
2017/08/30 | 1,349 | 1,475 | 1,324 | 1,390 | 148,300 |
2017/08/29 | 1,284 | 1,324 | 1,282 | 1,319 | 24,900 |
2017/08/28 | 1,279 | 1,315 | 1,279 | 1,298 | 32,000 |
2017/08/25 | 1,280 | 1,305 | 1,252 | 1,288 | 36,700 |
2017/08/24 | 1,229 | 1,290 | 1,228 | 1,285 | 30,700 |
2017/08/23 | 1,234 | 1,270 | 1,234 | 1,259 | 22,900 |
2017/08/22 | 1,201 | 1,235 | 1,201 | 1,230 | 14,600 |
2017/08/21 | 1,201 | 1,223 | 1,196 | 1,202 | 9,600 |
2017/08/18 | 1,196 | 1,205 | 1,194 | 1,194 | 5,900 |
2017/08/17 | 1,197 | 1,218 | 1,187 | 1,211 | 14,300 |
2017/08/16 | 1,174 | 1,197 | 1,173 | 1,197 | 10,600 |
2017/08/15 | 1,194 | 1,194 | 1,164 | 1,180 | 5,400 |
2017/08/14 | 1,190 | 1,190 | 1,153 | 1,182 | 15,700 |
2017/08/10 | 1,198 | 1,228 | 1,153 | 1,195 | 46,200 |
2017/08/09 | 1,224 | 1,271 | 1,223 | 1,258 | 68,600 |
2017/08/08 | 1,215 | 1,225 | 1,212 | 1,218 | 12,400 |
2017/08/07 | 1,193 | 1,220 | 1,193 | 1,220 | 28,600 |
2017/08/04 | 1,183 | 1,196 | 1,183 | 1,191 | 5,000 |
2017/08/03 | 1,197 | 1,197 | 1,175 | 1,183 | 5,400 |
2017/08/02 | 1,178 | 1,189 | 1,172 | 1,188 | 4,800 |
2017/08/01 | 1,188 | 1,193 | 1,173 | 1,175 | 13,500 |
2017/07/31 | 1,192 | 1,199 | 1,186 | 1,193 | 12,000 |
2017/07/28 | 1,186 | 1,186 | 1,177 | 1,177 | 6,000 |
2017/07/27 | 1,188 | 1,188 | 1,179 | 1,180 | 2,300 |
2017/07/26 | 1,185 | 1,192 | 1,172 | 1,181 | 8,700 |
2017/07/25 | 1,188 | 1,195 | 1,185 | 1,185 | 3,000 |
2017/07/24 | 1,198 | 1,198 | 1,184 | 1,192 | 3,500 |
2017/07/21 | 1,193 | 1,198 | 1,185 | 1,198 | 13,100 |
2017/07/20 | 1,179 | 1,185 | 1,175 | 1,185 | 4,800 |
2017/07/19 | 1,180 | 1,182 | 1,169 | 1,178 | 7,000 |
2017/07/18 | 1,180 | 1,182 | 1,172 | 1,176 | 2,300 |
2017/07/14 | 1,176 | 1,178 | 1,170 | 1,174 | 3,100 |
2017/07/13 | 1,194 | 1,194 | 1,174 | 1,174 | 11,800 |
2017/07/12 | 1,193 | 1,193 | 1,180 | 1,190 | 3,000 |
2017/07/11 | 1,168 | 1,198 | 1,168 | 1,193 | 13,900 |
2017/07/10 | 1,184 | 1,184 | 1,168 | 1,168 | 11,500 |
2017/07/07 | 1,163 | 1,168 | 1,161 | 1,168 | 6,900 |
2017/07/06 | 1,164 | 1,165 | 1,159 | 1,159 | 3,400 |
2017/07/05 | 1,154 | 1,163 | 1,139 | 1,163 | 6,100 |
2017/07/04 | 1,162 | 1,166 | 1,150 | 1,156 | 8,300 |
2017/07/03 | 1,163 | 1,169 | 1,161 | 1,161 | 4,200 |
2017/06/30 | 1,145 | 1,163 | 1,126 | 1,162 | 19,300 |
2017/06/29 | 1,129 | 1,153 | 1,129 | 1,148 | 11,200 |
2017/06/28 | 1,131 | 1,133 | 1,114 | 1,123 | 5,700 |
2017/06/27 | 1,135 | 1,138 | 1,125 | 1,138 | 9,900 |
2017/06/26 | 1,127 | 1,135 | 1,110 | 1,133 | 29,300 |
2017/06/23 | 1,135 | 1,142 | 1,127 | 1,127 | 7,000 |
2017/06/22 | 1,126 | 1,136 | 1,126 | 1,134 | 3,300 |
2017/06/21 | 1,135 | 1,147 | 1,125 | 1,130 | 14,300 |
2017/06/20 | 1,140 | 1,145 | 1,120 | 1,129 | 26,700 |
2017/06/19 | 1,140 | 1,153 | 1,130 | 1,138 | 8,600 |
2017/06/16 | 1,142 | 1,150 | 1,142 | 1,148 | 7,500 |
2017/06/15 | 1,150 | 1,150 | 1,140 | 1,142 | 5,700 |
2017/06/14 | 1,154 | 1,173 | 1,150 | 1,159 | 10,600 |
2017/06/13 | 1,153 | 1,153 | 1,130 | 1,152 | 6,400 |
2017/06/12 | 1,155 | 1,155 | 1,138 | 1,147 | 16,600 |
2017/06/09 | 1,170 | 1,170 | 1,155 | 1,155 | 5,900 |
2017/06/08 | 1,174 | 1,174 | 1,156 | 1,163 | 8,300 |
2017/06/07 | 1,162 | 1,162 | 1,152 | 1,152 | 7,000 |
2017/06/06 | 1,165 | 1,174 | 1,141 | 1,162 | 14,100 |
2017/06/05 | 1,158 | 1,158 | 1,145 | 1,157 | 12,500 |
2017/06/02 | 1,136 | 1,150 | 1,131 | 1,140 | 7,500 |
2017/06/01 | 1,125 | 1,145 | 1,125 | 1,132 | 10,200 |
2017/05/31 | 1,117 | 1,122 | 1,115 | 1,119 | 3,300 |
2017/05/30 | 1,131 | 1,131 | 1,115 | 1,120 | 6,500 |
2017/05/29 | 1,132 | 1,138 | 1,128 | 1,131 | 7,300 |
2017/05/26 | 1,135 | 1,142 | 1,130 | 1,138 | 4,400 |
2017/05/25 | 1,145 | 1,145 | 1,130 | 1,132 | 9,000 |
2017/05/24 | 1,144 | 1,148 | 1,139 | 1,146 | 7,900 |
2017/05/23 | 1,132 | 1,148 | 1,132 | 1,135 | 4,800 |
2017/05/22 | 1,134 | 1,134 | 1,115 | 1,131 | 5,300 |
2017/05/19 | 1,148 | 1,148 | 1,112 | 1,112 | 13,700 |
2017/05/18 | 1,124 | 1,139 | 1,115 | 1,128 | 11,700 |
2017/05/17 | 1,119 | 1,149 | 1,111 | 1,142 | 19,700 |
2017/05/16 | 1,155 | 1,155 | 1,126 | 1,134 | 25,400 |
2017/05/15 | 1,179 | 1,188 | 1,150 | 1,155 | 22,400 |
2017/05/12 | 1,204 | 1,215 | 1,173 | 1,176 | 80,000 |
2017/05/11 | 1,262 | 1,296 | 1,262 | 1,294 | 24,300 |
2017/05/10 | 1,282 | 1,282 | 1,266 | 1,270 | 19,500 |
2017/05/09 | 1,253 | 1,280 | 1,245 | 1,279 | 16,700 |
2017/05/08 | 1,252 | 1,282 | 1,249 | 1,264 | 28,600 |
2017/05/02 | 1,197 | 1,298 | 1,195 | 1,256 | 44,500 |
2017/05/01 | 1,162 | 1,189 | 1,161 | 1,189 | 7,400 |
2017/04/28 | 1,173 | 1,175 | 1,161 | 1,165 | 6,600 |
2017/04/27 | 1,174 | 1,175 | 1,166 | 1,173 | 8,200 |
2017/04/26 | 1,186 | 1,187 | 1,170 | 1,176 | 10,800 |
2017/04/25 | 1,170 | 1,185 | 1,158 | 1,162 | 11,400 |
2017/04/24 | 1,151 | 1,162 | 1,140 | 1,150 | 11,300 |
2017/04/21 | 1,174 | 1,174 | 1,140 | 1,142 | 11,900 |
2017/04/20 | 1,199 | 1,199 | 1,160 | 1,172 | 23,300 |
2017/04/19 | 1,190 | 1,194 | 1,171 | 1,193 | 26,900 |
2017/04/18 | 1,118 | 1,185 | 1,118 | 1,160 | 32,800 |
2017/04/17 | 1,080 | 1,130 | 1,080 | 1,118 | 17,400 |
2017/04/14 | 1,095 | 1,118 | 1,087 | 1,106 | 13,400 |
2017/04/13 | 1,080 | 1,108 | 1,071 | 1,090 | 12,700 |
2017/04/12 | 1,148 | 1,148 | 1,080 | 1,110 | 29,000 |
2017/04/11 | 1,163 | 1,165 | 1,109 | 1,155 | 22,500 |
2017/04/10 | 1,094 | 1,209 | 1,082 | 1,143 | 90,300 |
2017/04/07 | 1,054 | 1,083 | 1,050 | 1,070 | 10,700 |
2017/04/06 | 1,103 | 1,103 | 1,038 | 1,050 | 37,300 |
2017/04/05 | 1,139 | 1,159 | 1,091 | 1,105 | 38,300 |
2017/04/04 | 1,220 | 1,244 | 1,100 | 1,151 | 105,700 |
2017/04/03 | 1,212 | 1,215 | 1,185 | 1,186 | 12,400 |
2017/03/31 | 1,210 | 1,219 | 1,180 | 1,188 | 13,500 |
2017/03/30 | 1,220 | 1,239 | 1,209 | 1,220 | 11,600 |
2017/03/29 | 1,181 | 1,220 | 1,173 | 1,220 | 10,600 |
2017/03/28 | 1,199 | 1,199 | 1,150 | 1,165 | 39,500 |
2017/03/27 | 1,216 | 1,216 | 1,166 | 1,175 | 10,100 |
2017/03/24 | 1,202 | 1,210 | 1,182 | 1,192 | 8,400 |
2017/03/23 | 1,205 | 1,225 | 1,193 | 1,202 | 11,700 |
2017/03/22 | 1,205 | 1,229 | 1,200 | 1,203 | 14,300 |
2017/03/21 | 1,213 | 1,240 | 1,213 | 1,235 | 16,200 |
2017/03/17 | 1,230 | 1,253 | 1,224 | 1,237 | 10,300 |
2017/03/16 | 1,229 | 1,255 | 1,229 | 1,246 | 9,100 |
2017/03/15 | 1,255 | 1,259 | 1,222 | 1,228 | 11,400 |
2017/03/14 | 1,245 | 1,253 | 1,225 | 1,247 | 12,000 |
2017/03/13 | 1,250 | 1,260 | 1,243 | 1,248 | 15,800 |
2017/03/10 | 1,269 | 1,275 | 1,241 | 1,250 | 28,100 |
2017/03/09 | 1,279 | 1,289 | 1,255 | 1,256 | 21,100 |
2017/03/08 | 1,314 | 1,314 | 1,245 | 1,251 | 46,600 |
2017/03/07 | 1,318 | 1,318 | 1,296 | 1,303 | 9,700 |
2017/03/06 | 1,310 | 1,334 | 1,295 | 1,318 | 21,500 |
2017/03/03 | 1,285 | 1,333 | 1,275 | 1,312 | 26,300 |
2017/03/02 | 1,264 | 1,289 | 1,264 | 1,275 | 33,500 |
2017/03/01 | 1,252 | 1,277 | 1,251 | 1,254 | 50,200 |
2017/02/28 | 1,277 | 1,278 | 1,260 | 1,261 | 13,600 |
2017/02/27 | 1,270 | 1,280 | 1,255 | 1,264 | 19,400 |
2017/02/24 | 1,292 | 1,298 | 1,279 | 1,280 | 22,400 |
2017/02/23 | 1,319 | 1,319 | 1,286 | 1,295 | 24,800 |
2017/02/22 | 1,344 | 1,350 | 1,316 | 1,319 | 27,500 |
2017/02/21 | 1,355 | 1,355 | 1,317 | 1,328 | 15,500 |
2017/02/20 | 1,372 | 1,372 | 1,326 | 1,333 | 33,600 |
2017/02/17 | 1,330 | 1,349 | 1,291 | 1,343 | 44,500 |
2017/02/16 | 1,299 | 1,340 | 1,258 | 1,333 | 98,500 |
2017/02/15 | 1,192 | 1,210 | 1,192 | 1,209 | 17,000 |
2017/02/14 | 1,189 | 1,204 | 1,180 | 1,187 | 13,800 |
2017/02/13 | 1,197 | 1,200 | 1,174 | 1,187 | 47,800 |
2017/02/10 | 1,211 | 1,212 | 1,180 | 1,200 | 23,600 |
2017/02/09 | 1,200 | 1,204 | 1,196 | 1,202 | 10,100 |
2017/02/08 | 1,214 | 1,222 | 1,180 | 1,192 | 22,100 |
2017/02/07 | 1,218 | 1,221 | 1,207 | 1,212 | 7,800 |
2017/02/06 | 1,200 | 1,214 | 1,191 | 1,214 | 12,300 |
2017/02/03 | 1,203 | 1,234 | 1,182 | 1,186 | 16,200 |
2017/02/02 | 1,237 | 1,242 | 1,205 | 1,205 | 8,400 |
2017/02/01 | 1,225 | 1,246 | 1,220 | 1,229 | 19,800 |
2017/01/31 | 1,267 | 1,268 | 1,223 | 1,247 | 18,900 |
2017/01/30 | 1,264 | 1,290 | 1,264 | 1,273 | 17,100 |
2017/01/27 | 1,275 | 1,282 | 1,239 | 1,264 | 18,900 |
2017/01/26 | 1,267 | 1,306 | 1,251 | 1,262 | 27,700 |
2017/01/25 | 1,226 | 1,310 | 1,226 | 1,281 | 68,000 |
2017/01/24 | 1,183 | 1,224 | 1,171 | 1,220 | 25,800 |
2017/01/23 | 1,164 | 1,197 | 1,163 | 1,185 | 14,500 |
2017/01/20 | 1,167 | 1,169 | 1,151 | 1,160 | 11,500 |
2017/01/19 | 1,170 | 1,201 | 1,158 | 1,161 | 12,200 |
2017/01/18 | 1,195 | 1,196 | 1,170 | 1,174 | 13,500 |
2017/01/17 | 1,204 | 1,228 | 1,185 | 1,190 | 35,200 |
2017/01/16 | 1,200 | 1,230 | 1,200 | 1,222 | 51,900 |
2017/01/13 | 1,163 | 1,199 | 1,155 | 1,192 | 31,800 |
2017/01/12 | 1,152 | 1,164 | 1,135 | 1,158 | 17,600 |
2017/01/11 | 1,132 | 1,150 | 1,128 | 1,146 | 14,500 |
2017/01/10 | 1,111 | 1,132 | 1,111 | 1,131 | 18,700 |
2017/01/06 | 1,158 | 1,158 | 1,095 | 1,111 | 39,500 |
2017/01/05 | 1,146 | 1,153 | 1,140 | 1,147 | 24,100 |
2017/01/04 | 1,098 | 1,145 | 1,098 | 1,137 | 26,300 |