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 |
---|---|---|---|---|---|
2020/12/30 | 869 | 873 | 861 | 861 | 1,700 |
2020/12/29 | 870 | 870 | 850 | 869 | 5,400 |
2020/12/28 | 864 | 876 | 864 | 870 | 9,800 |
2020/12/25 | 886 | 886 | 860 | 862 | 5,300 |
2020/12/24 | 862 | 876 | 862 | 876 | 3,000 |
2020/12/23 | 868 | 888 | 856 | 868 | 6,600 |
2020/12/22 | 890 | 890 | 853 | 861 | 9,900 |
2020/12/21 | 900 | 900 | 876 | 890 | 6,900 |
2020/12/18 | 886 | 895 | 885 | 889 | 1,100 |
2020/12/17 | 886 | 895 | 886 | 891 | 2,000 |
2020/12/16 | 900 | 900 | 881 | 895 | 4,000 |
2020/12/15 | 880 | 900 | 880 | 900 | 5,800 |
2020/12/14 | 899 | 899 | 872 | 889 | 4,500 |
2020/12/11 | 880 | 897 | 871 | 889 | 4,500 |
2020/12/10 | 871 | 887 | 871 | 881 | 2,700 |
2020/12/09 | 884 | 900 | 881 | 882 | 2,100 |
2020/12/08 | 895 | 898 | 880 | 881 | 6,400 |
2020/12/07 | 886 | 903 | 875 | 895 | 9,300 |
2020/12/04 | 901 | 901 | 870 | 871 | 11,900 |
2020/12/03 | 916 | 922 | 903 | 903 | 4,900 |
2020/12/02 | 942 | 942 | 898 | 901 | 11,000 |
2020/12/01 | 880 | 948 | 880 | 942 | 24,800 |
2020/11/30 | 875 | 897 | 870 | 883 | 11,700 |
2020/11/27 | 851 | 919 | 845 | 860 | 48,100 |
2020/11/26 | 820 | 839 | 820 | 838 | 8,400 |
2020/11/25 | 835 | 835 | 810 | 815 | 5,200 |
2020/11/24 | 838 | 838 | 819 | 835 | 5,400 |
2020/11/20 | 815 | 825 | 815 | 825 | 1,200 |
2020/11/19 | 817 | 832 | 817 | 824 | 1,900 |
2020/11/18 | 835 | 835 | 812 | 832 | 3,600 |
2020/11/17 | 835 | 835 | 818 | 825 | 2,200 |
2020/11/16 | 812 | 835 | 812 | 835 | 2,600 |
2020/11/13 | 811 | 830 | 811 | 825 | 2,400 |
2020/11/12 | 815 | 825 | 812 | 824 | 2,900 |
2020/11/11 | 812 | 823 | 803 | 823 | 9,400 |
2020/11/10 | 820 | 824 | 810 | 810 | 3,100 |
2020/11/09 | 820 | 827 | 811 | 815 | 8,000 |
2020/11/06 | 816 | 830 | 816 | 821 | 2,900 |
2020/11/05 | 821 | 831 | 821 | 829 | 800 |
2020/11/04 | 832 | 832 | 824 | 824 | 500 |
2020/11/02 | 816 | 832 | 816 | 817 | 700 |
2020/10/30 | 833 | 833 | 814 | 814 | 1,500 |
2020/10/29 | 831 | 834 | 819 | 833 | 800 |
2020/10/28 | 834 | 842 | 834 | 840 | 600 |
2020/10/27 | 833 | 846 | 833 | 843 | 300 |
2020/10/26 | 834 | 844 | 824 | 844 | 3,600 |
2020/10/23 | 820 | 823 | 807 | 820 | 1,300 |
2020/10/22 | 813 | 832 | 812 | 823 | 3,900 |
2020/10/21 | 830 | 834 | 813 | 813 | 8,600 |
2020/10/20 | 839 | 839 | 828 | 832 | 2,500 |
2020/10/19 | 840 | 846 | 833 | 839 | 1,600 |
2020/10/16 | 845 | 851 | 839 | 840 | 3,000 |
2020/10/15 | 844 | 861 | 844 | 858 | 2,600 |
2020/10/14 | 845 | 846 | 843 | 843 | 1,000 |
2020/10/13 | 847 | 847 | 847 | 847 | 500 |
2020/10/12 | 843 | 850 | 843 | 844 | 900 |
2020/10/09 | 845 | 851 | 844 | 850 | 1,600 |
2020/10/08 | 850 | 850 | 844 | 850 | 1,100 |
2020/10/07 | 842 | 852 | 842 | 852 | 4,000 |
2020/10/06 | 834 | 849 | 834 | 849 | 1,900 |
2020/10/05 | 830 | 834 | 826 | 830 | 2,000 |
2020/10/02 | 830 | 833 | 822 | 822 | 2,700 |
2020/09/30 | 841 | 841 | 825 | 825 | 2,500 |
2020/09/29 | 835 | 843 | 834 | 843 | 900 |
2020/09/28 | 847 | 847 | 823 | 830 | 1,400 |
2020/09/25 | 850 | 852 | 825 | 849 | 3,800 |
2020/09/24 | 847 | 847 | 839 | 839 | 1,000 |
2020/09/23 | 842 | 850 | 840 | 840 | 4,100 |
2020/09/18 | 852 | 853 | 839 | 853 | 3,000 |
2020/09/17 | 845 | 854 | 845 | 852 | 1,200 |
2020/09/16 | 843 | 849 | 842 | 845 | 600 |
2020/09/15 | 850 | 858 | 843 | 843 | 1,500 |
2020/09/14 | 865 | 865 | 853 | 853 | 800 |
2020/09/11 | 845 | 859 | 845 | 853 | 2,000 |
2020/09/10 | 863 | 863 | 845 | 845 | 1,800 |
2020/09/09 | 859 | 859 | 851 | 851 | 2,200 |
2020/09/08 | 854 | 867 | 846 | 859 | 5,000 |
2020/09/07 | 847 | 857 | 844 | 849 | 1,600 |
2020/09/04 | 850 | 850 | 840 | 840 | 3,600 |
2020/09/03 | 850 | 863 | 844 | 863 | 1,800 |
2020/09/02 | 845 | 854 | 825 | 843 | 3,500 |
2020/09/01 | 841 | 884 | 841 | 856 | 2,200 |
2020/08/31 | 843 | 856 | 842 | 856 | 1,300 |
2020/08/28 | 842 | 857 | 837 | 843 | 1,800 |
2020/08/27 | 836 | 836 | 836 | 836 | 200 |
2020/08/26 | 847 | 861 | 835 | 835 | 1,700 |
2020/08/25 | 858 | 863 | 844 | 846 | 1,100 |
2020/08/24 | 859 | 864 | 829 | 858 | 1,400 |
2020/08/21 | 820 | 880 | 820 | 863 | 8,200 |
2020/08/20 | 835 | 836 | 810 | 820 | 1,400 |
2020/08/19 | 834 | 849 | 834 | 835 | 400 |
2020/08/18 | 828 | 846 | 828 | 839 | 700 |
2020/08/17 | 840 | 869 | 827 | 842 | 3,800 |
2020/08/14 | 845 | 859 | 838 | 851 | 3,900 |
2020/08/13 | 848 | 870 | 830 | 851 | 6,800 |
2020/08/12 | 840 | 859 | 831 | 859 | 3,600 |
2020/08/11 | 826 | 847 | 811 | 847 | 4,900 |
2020/08/07 | 835 | 843 | 825 | 835 | 1,800 |
2020/08/06 | 839 | 861 | 836 | 836 | 2,300 |
2020/08/05 | 828 | 831 | 821 | 831 | 2,100 |
2020/08/04 | 817 | 831 | 785 | 831 | 3,300 |
2020/08/03 | 801 | 823 | 801 | 810 | 4,400 |
2020/07/31 | 823 | 825 | 814 | 814 | 1,100 |
2020/07/30 | 840 | 840 | 823 | 823 | 2,000 |
2020/07/29 | 831 | 862 | 830 | 835 | 1,900 |
2020/07/28 | 840 | 843 | 840 | 840 | 1,200 |
2020/07/27 | 848 | 848 | 835 | 836 | 5,300 |
2020/07/22 | 825 | 833 | 825 | 833 | 400 |
2020/07/21 | 827 | 848 | 827 | 835 | 2,800 |
2020/07/20 | 823 | 849 | 823 | 838 | 2,700 |
2020/07/17 | 822 | 832 | 822 | 828 | 4,700 |
2020/07/16 | 821 | 860 | 815 | 819 | 6,600 |
2020/07/15 | 815 | 838 | 806 | 819 | 1,900 |
2020/07/14 | 810 | 815 | 807 | 815 | 2,400 |
2020/07/13 | 814 | 830 | 795 | 810 | 6,300 |
2020/07/10 | 840 | 840 | 814 | 814 | 2,000 |
2020/07/09 | 837 | 837 | 830 | 830 | 800 |
2020/07/08 | 830 | 872 | 818 | 830 | 11,800 |
2020/07/07 | 827 | 840 | 822 | 840 | 4,300 |
2020/07/06 | 829 | 829 | 823 | 824 | 1,000 |
2020/07/03 | 801 | 820 | 801 | 805 | 2,200 |
2020/07/02 | 826 | 826 | 795 | 807 | 3,400 |
2020/07/01 | 845 | 845 | 828 | 828 | 3,200 |
2020/06/30 | 854 | 860 | 832 | 847 | 3,800 |
2020/06/29 | 838 | 851 | 832 | 839 | 1,800 |
2020/06/26 | 879 | 879 | 856 | 868 | 2,200 |
2020/06/25 | 888 | 888 | 884 | 884 | 800 |
2020/06/24 | 890 | 890 | 873 | 873 | 2,100 |
2020/06/23 | 889 | 903 | 881 | 882 | 4,200 |
2020/06/22 | 906 | 908 | 891 | 896 | 1,100 |
2020/06/19 | 891 | 898 | 891 | 891 | 500 |
2020/06/18 | 891 | 911 | 876 | 898 | 5,700 |
2020/06/17 | 911 | 911 | 870 | 887 | 7,900 |
2020/06/16 | 890 | 950 | 890 | 912 | 1,600 |
2020/06/15 | 900 | 917 | 879 | 879 | 3,300 |
2020/06/12 | 893 | 918 | 855 | 900 | 10,400 |
2020/06/11 | 972 | 972 | 953 | 953 | 2,500 |
2020/06/10 | 979 | 990 | 971 | 989 | 4,800 |
2020/06/09 | 982 | 982 | 969 | 979 | 5,400 |
2020/06/08 | 961 | 982 | 961 | 982 | 1,100 |
2020/06/05 | 965 | 971 | 955 | 966 | 1,900 |
2020/06/04 | 964 | 979 | 925 | 967 | 5,400 |
2020/06/03 | 973 | 973 | 948 | 948 | 1,800 |
2020/06/02 | 974 | 990 | 958 | 958 | 6,500 |
2020/06/01 | 945 | 1,000 | 945 | 965 | 7,000 |
2020/05/29 | 930 | 960 | 906 | 950 | 20,900 |
2020/05/28 | 850 | 939 | 848 | 939 | 25,400 |
2020/05/27 | 839 | 858 | 825 | 849 | 7,700 |
2020/05/26 | 822 | 845 | 822 | 840 | 3,200 |
2020/05/25 | 825 | 837 | 824 | 827 | 1,400 |
2020/05/22 | 814 | 823 | 811 | 820 | 4,200 |
2020/05/21 | 823 | 823 | 813 | 813 | 3,400 |
2020/05/20 | 822 | 823 | 807 | 823 | 4,600 |
2020/05/19 | 817 | 820 | 815 | 815 | 1,700 |
2020/05/18 | 818 | 834 | 801 | 813 | 5,200 |
2020/05/15 | 815 | 835 | 800 | 811 | 7,000 |
2020/05/14 | 832 | 832 | 810 | 813 | 2,600 |
2020/05/13 | 811 | 829 | 810 | 825 | 5,900 |
2020/05/12 | 827 | 845 | 815 | 815 | 7,800 |
2020/05/11 | 800 | 820 | 797 | 820 | 5,700 |
2020/05/08 | 798 | 808 | 790 | 808 | 8,600 |
2020/05/07 | 783 | 811 | 783 | 790 | 13,800 |
2020/05/01 | 803 | 805 | 781 | 781 | 1,800 |
2020/04/30 | 796 | 818 | 794 | 804 | 6,300 |
2020/04/28 | 786 | 786 | 765 | 772 | 3,900 |
2020/04/27 | 780 | 780 | 777 | 778 | 3,200 |
2020/04/24 | 761 | 776 | 757 | 757 | 1,600 |
2020/04/23 | 771 | 783 | 766 | 771 | 2,900 |
2020/04/22 | 764 | 764 | 764 | 764 | 100 |
2020/04/21 | 785 | 785 | 765 | 767 | 2,400 |
2020/04/20 | 803 | 803 | 788 | 791 | 3,200 |
2020/04/17 | 811 | 811 | 782 | 788 | 6,000 |
2020/04/16 | 778 | 798 | 778 | 782 | 2,400 |
2020/04/15 | 783 | 815 | 783 | 787 | 8,900 |
2020/04/14 | 758 | 798 | 758 | 781 | 4,700 |
2020/04/13 | 747 | 801 | 746 | 759 | 7,000 |
2020/04/10 | 766 | 766 | 740 | 741 | 1,900 |
2020/04/09 | 735 | 744 | 725 | 743 | 5,200 |
2020/04/08 | 738 | 756 | 731 | 734 | 15,300 |
2020/04/07 | 719 | 749 | 719 | 749 | 4,000 |
2020/04/06 | 704 | 708 | 683 | 704 | 5,500 |
2020/04/03 | 718 | 718 | 702 | 702 | 3,200 |
2020/04/02 | 757 | 757 | 713 | 730 | 3,100 |
2020/04/01 | 754 | 770 | 727 | 727 | 800 |
2020/03/31 | 735 | 762 | 735 | 752 | 5,600 |
2020/03/30 | 716 | 740 | 707 | 720 | 7,800 |
2020/03/27 | 790 | 798 | 761 | 776 | 4,500 |
2020/03/26 | 782 | 795 | 734 | 774 | 5,200 |
2020/03/25 | 716 | 791 | 716 | 790 | 10,900 |
2020/03/24 | 701 | 705 | 680 | 695 | 8,300 |
2020/03/23 | 651 | 663 | 641 | 651 | 5,500 |
2020/03/19 | 689 | 695 | 651 | 651 | 8,000 |
2020/03/18 | 699 | 724 | 690 | 691 | 4,000 |
2020/03/17 | 635 | 691 | 634 | 689 | 13,100 |
2020/03/16 | 695 | 707 | 674 | 675 | 10,200 |
2020/03/13 | 671 | 695 | 637 | 691 | 27,800 |
2020/03/12 | 760 | 760 | 710 | 751 | 14,800 |
2020/03/11 | 757 | 806 | 757 | 774 | 7,100 |
2020/03/10 | 770 | 785 | 700 | 772 | 34,900 |
2020/03/09 | 830 | 830 | 785 | 785 | 29,700 |
2020/03/06 | 896 | 899 | 855 | 861 | 13,400 |
2020/03/05 | 907 | 929 | 901 | 905 | 2,400 |
2020/03/04 | 882 | 919 | 882 | 898 | 5,200 |
2020/03/03 | 931 | 931 | 880 | 882 | 16,000 |
2020/03/02 | 850 | 917 | 848 | 901 | 31,200 |
2020/02/28 | 902 | 903 | 855 | 858 | 24,200 |
2020/02/27 | 944 | 944 | 900 | 906 | 12,200 |
2020/02/26 | 969 | 969 | 922 | 949 | 9,300 |
2020/02/25 | 971 | 971 | 944 | 951 | 13,200 |
2020/02/21 | 985 | 997 | 985 | 997 | 2,900 |
2020/02/20 | 1,008 | 1,011 | 993 | 1,003 | 8,300 |
2020/02/19 | 1,007 | 1,023 | 1,007 | 1,012 | 2,400 |
2020/02/18 | 1,020 | 1,020 | 994 | 997 | 15,400 |
2020/02/17 | 1,071 | 1,071 | 1,025 | 1,027 | 9,500 |
2020/02/14 | 1,102 | 1,102 | 1,082 | 1,082 | 3,600 |
2020/02/13 | 1,106 | 1,113 | 1,079 | 1,079 | 8,500 |
2020/02/12 | 1,129 | 1,129 | 1,104 | 1,104 | 9,700 |
2020/02/10 | 1,110 | 1,166 | 1,101 | 1,135 | 27,100 |
2020/02/07 | 1,217 | 1,264 | 1,215 | 1,232 | 20,600 |
2020/02/06 | 1,197 | 1,236 | 1,197 | 1,229 | 17,100 |
2020/02/05 | 1,185 | 1,198 | 1,170 | 1,175 | 11,700 |
2020/02/04 | 1,165 | 1,188 | 1,158 | 1,181 | 15,100 |
2020/02/03 | 1,157 | 1,180 | 1,126 | 1,170 | 24,600 |
2020/01/31 | 1,175 | 1,210 | 1,175 | 1,193 | 12,800 |
2020/01/30 | 1,235 | 1,242 | 1,160 | 1,173 | 30,200 |
2020/01/29 | 1,253 | 1,258 | 1,230 | 1,248 | 11,400 |
2020/01/28 | 1,256 | 1,264 | 1,246 | 1,253 | 13,400 |
2020/01/27 | 1,291 | 1,294 | 1,261 | 1,266 | 15,600 |
2020/01/24 | 1,320 | 1,341 | 1,302 | 1,303 | 10,000 |
2020/01/23 | 1,330 | 1,334 | 1,305 | 1,323 | 12,900 |
2020/01/22 | 1,338 | 1,347 | 1,320 | 1,334 | 12,000 |
2020/01/21 | 1,357 | 1,368 | 1,341 | 1,341 | 7,900 |
2020/01/20 | 1,365 | 1,373 | 1,328 | 1,355 | 14,400 |
2020/01/17 | 1,368 | 1,368 | 1,330 | 1,335 | 29,000 |
2020/01/16 | 1,388 | 1,400 | 1,368 | 1,368 | 15,100 |
2020/01/15 | 1,361 | 1,452 | 1,361 | 1,399 | 61,300 |
2020/01/14 | 1,343 | 1,377 | 1,343 | 1,361 | 24,900 |
2020/01/10 | 1,425 | 1,440 | 1,319 | 1,337 | 64,000 |
2020/01/09 | 1,550 | 1,572 | 1,410 | 1,426 | 99,400 |
2020/01/08 | 1,415 | 1,556 | 1,302 | 1,526 | 116,100 |
2020/01/07 | 1,356 | 1,440 | 1,356 | 1,403 | 95,100 |
2020/01/06 | 1,184 | 1,360 | 1,184 | 1,301 | 85,900 |