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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,167 | 1,190 | 1,161 | 1,185 | 2,500 |
| 2021/12/29 | 1,153 | 1,185 | 1,151 | 1,167 | 5,600 |
| 2021/12/28 | 1,170 | 1,180 | 1,149 | 1,162 | 2,900 |
| 2021/12/27 | 1,151 | 1,171 | 1,143 | 1,171 | 8,000 |
| 2021/12/24 | 1,131 | 1,156 | 1,131 | 1,148 | 6,800 |
| 2021/12/23 | 1,133 | 1,163 | 1,133 | 1,134 | 8,200 |
| 2021/12/22 | 1,129 | 1,161 | 1,129 | 1,139 | 5,300 |
| 2021/12/21 | 1,131 | 1,133 | 1,110 | 1,127 | 5,300 |
| 2021/12/20 | 1,178 | 1,178 | 1,130 | 1,130 | 4,100 |
| 2021/12/17 | 1,179 | 1,185 | 1,176 | 1,179 | 1,200 |
| 2021/12/16 | 1,177 | 1,194 | 1,160 | 1,183 | 7,300 |
| 2021/12/15 | 1,160 | 1,183 | 1,160 | 1,175 | 400 |
| 2021/12/14 | 1,189 | 1,201 | 1,160 | 1,160 | 3,100 |
| 2021/12/13 | 1,200 | 1,207 | 1,162 | 1,162 | 3,500 |
| 2021/12/10 | 1,207 | 1,218 | 1,184 | 1,190 | 2,600 |
| 2021/12/09 | 1,213 | 1,213 | 1,155 | 1,190 | 10,500 |
| 2021/12/08 | 1,150 | 1,240 | 1,150 | 1,213 | 7,600 |
| 2021/12/07 | 1,157 | 1,179 | 1,146 | 1,151 | 2,600 |
| 2021/12/06 | 1,126 | 1,162 | 1,126 | 1,157 | 4,800 |
| 2021/12/03 | 1,124 | 1,190 | 1,124 | 1,156 | 3,200 |
| 2021/12/02 | 1,191 | 1,191 | 1,071 | 1,102 | 9,900 |
| 2021/12/01 | 1,163 | 1,204 | 1,120 | 1,191 | 8,800 |
| 2021/11/30 | 1,220 | 1,249 | 1,170 | 1,181 | 11,600 |
| 2021/11/29 | 1,265 | 1,270 | 1,220 | 1,220 | 6,300 |
| 2021/11/26 | 1,281 | 1,281 | 1,269 | 1,270 | 3,800 |
| 2021/11/25 | 1,290 | 1,311 | 1,284 | 1,285 | 2,700 |
| 2021/11/24 | 1,271 | 1,281 | 1,263 | 1,281 | 2,600 |
| 2021/11/22 | 1,258 | 1,295 | 1,258 | 1,281 | 2,200 |
| 2021/11/19 | 1,267 | 1,267 | 1,257 | 1,266 | 800 |
| 2021/11/18 | 1,275 | 1,275 | 1,256 | 1,266 | 2,900 |
| 2021/11/17 | 1,280 | 1,298 | 1,275 | 1,275 | 4,700 |
| 2021/11/16 | 1,295 | 1,295 | 1,275 | 1,295 | 3,300 |
| 2021/11/15 | 1,301 | 1,303 | 1,293 | 1,295 | 2,300 |
| 2021/11/12 | 1,294 | 1,301 | 1,279 | 1,301 | 6,200 |
| 2021/11/11 | 1,288 | 1,291 | 1,282 | 1,282 | 5,500 |
| 2021/11/10 | 1,299 | 1,309 | 1,296 | 1,309 | 1,900 |
| 2021/11/09 | 1,312 | 1,312 | 1,270 | 1,306 | 7,700 |
| 2021/11/08 | 1,311 | 1,336 | 1,308 | 1,325 | 7,800 |
| 2021/11/05 | 1,355 | 1,359 | 1,348 | 1,352 | 3,000 |
| 2021/11/04 | 1,367 | 1,368 | 1,351 | 1,359 | 3,700 |
| 2021/11/02 | 1,353 | 1,354 | 1,323 | 1,348 | 3,200 |
| 2021/11/01 | 1,354 | 1,364 | 1,348 | 1,356 | 6,900 |
| 2021/10/29 | 1,370 | 1,371 | 1,338 | 1,340 | 5,100 |
| 2021/10/28 | 1,349 | 1,366 | 1,347 | 1,364 | 2,600 |
| 2021/10/27 | 1,358 | 1,367 | 1,337 | 1,365 | 5,200 |
| 2021/10/26 | 1,353 | 1,372 | 1,340 | 1,360 | 9,300 |
| 2021/10/25 | 1,299 | 1,360 | 1,299 | 1,352 | 12,700 |
| 2021/10/22 | 1,279 | 1,297 | 1,277 | 1,290 | 4,400 |
| 2021/10/21 | 1,347 | 1,372 | 1,250 | 1,270 | 26,500 |
| 2021/10/20 | 1,319 | 1,380 | 1,310 | 1,358 | 16,800 |
| 2021/10/19 | 1,291 | 1,314 | 1,290 | 1,305 | 2,600 |
| 2021/10/18 | 1,282 | 1,305 | 1,271 | 1,294 | 8,200 |
| 2021/10/15 | 1,272 | 1,279 | 1,266 | 1,277 | 2,400 |
| 2021/10/14 | 1,258 | 1,264 | 1,251 | 1,256 | 1,000 |
| 2021/10/13 | 1,260 | 1,276 | 1,260 | 1,266 | 3,000 |
| 2021/10/12 | 1,253 | 1,274 | 1,250 | 1,250 | 3,300 |
| 2021/10/11 | 1,247 | 1,271 | 1,239 | 1,253 | 3,600 |
| 2021/10/08 | 1,240 | 1,242 | 1,225 | 1,242 | 3,300 |
| 2021/10/07 | 1,229 | 1,247 | 1,222 | 1,222 | 7,000 |
| 2021/10/06 | 1,260 | 1,260 | 1,216 | 1,229 | 8,200 |
| 2021/10/05 | 1,267 | 1,267 | 1,205 | 1,232 | 8,700 |
| 2021/10/04 | 1,291 | 1,291 | 1,239 | 1,267 | 7,500 |
| 2021/10/01 | 1,317 | 1,326 | 1,271 | 1,275 | 11,000 |
| 2021/09/30 | 1,260 | 1,374 | 1,260 | 1,340 | 28,500 |
| 2021/09/29 | 1,267 | 1,278 | 1,248 | 1,260 | 8,100 |
| 2021/09/28 | 1,265 | 1,280 | 1,261 | 1,279 | 4,900 |
| 2021/09/27 | 1,271 | 1,287 | 1,259 | 1,270 | 6,700 |
| 2021/09/24 | 1,238 | 1,270 | 1,234 | 1,264 | 4,800 |
| 2021/09/22 | 1,244 | 1,244 | 1,221 | 1,226 | 4,500 |
| 2021/09/21 | 1,249 | 1,255 | 1,230 | 1,241 | 6,200 |
| 2021/09/17 | 1,295 | 1,295 | 1,271 | 1,271 | 4,500 |
| 2021/09/16 | 1,260 | 1,305 | 1,245 | 1,288 | 17,500 |
| 2021/09/15 | 1,245 | 1,255 | 1,235 | 1,255 | 4,700 |
| 2021/09/14 | 1,236 | 1,248 | 1,236 | 1,244 | 3,100 |
| 2021/09/13 | 1,245 | 1,250 | 1,233 | 1,235 | 3,200 |
| 2021/09/10 | 1,249 | 1,249 | 1,231 | 1,243 | 5,000 |
| 2021/09/09 | 1,242 | 1,267 | 1,231 | 1,241 | 5,900 |
| 2021/09/08 | 1,211 | 1,269 | 1,211 | 1,253 | 8,900 |
| 2021/09/07 | 1,240 | 1,243 | 1,220 | 1,221 | 3,400 |
| 2021/09/06 | 1,227 | 1,250 | 1,227 | 1,234 | 3,200 |
| 2021/09/03 | 1,214 | 1,249 | 1,211 | 1,225 | 7,300 |
| 2021/09/02 | 1,242 | 1,243 | 1,200 | 1,219 | 5,700 |
| 2021/09/01 | 1,268 | 1,270 | 1,231 | 1,231 | 5,000 |
| 2021/08/31 | 1,238 | 1,290 | 1,210 | 1,260 | 11,700 |
| 2021/08/30 | 1,243 | 1,245 | 1,222 | 1,238 | 3,500 |
| 2021/08/27 | 1,224 | 1,235 | 1,224 | 1,225 | 1,300 |
| 2021/08/26 | 1,223 | 1,250 | 1,223 | 1,231 | 5,200 |
| 2021/08/25 | 1,234 | 1,237 | 1,212 | 1,230 | 1,800 |
| 2021/08/24 | 1,219 | 1,232 | 1,210 | 1,225 | 2,200 |
| 2021/08/23 | 1,211 | 1,234 | 1,201 | 1,206 | 2,200 |
| 2021/08/20 | 1,263 | 1,263 | 1,203 | 1,203 | 5,200 |
| 2021/08/19 | 1,241 | 1,270 | 1,236 | 1,263 | 4,000 |
| 2021/08/18 | 1,239 | 1,270 | 1,232 | 1,241 | 3,200 |
| 2021/08/17 | 1,270 | 1,297 | 1,235 | 1,237 | 12,700 |
| 2021/08/16 | 1,265 | 1,290 | 1,228 | 1,260 | 12,700 |
| 2021/08/13 | 1,323 | 1,340 | 1,225 | 1,235 | 32,500 |
| 2021/08/12 | 1,220 | 1,226 | 1,201 | 1,203 | 4,800 |
| 2021/08/11 | 1,215 | 1,229 | 1,208 | 1,226 | 6,400 |
| 2021/08/10 | 1,250 | 1,286 | 1,207 | 1,215 | 11,700 |
| 2021/08/06 | 1,198 | 1,233 | 1,197 | 1,225 | 9,700 |
| 2021/08/05 | 1,201 | 1,210 | 1,184 | 1,197 | 4,100 |
| 2021/08/04 | 1,212 | 1,221 | 1,202 | 1,205 | 1,000 |
| 2021/08/03 | 1,209 | 1,214 | 1,197 | 1,208 | 1,300 |
| 2021/08/02 | 1,210 | 1,210 | 1,200 | 1,209 | 600 |
| 2021/07/30 | 1,207 | 1,208 | 1,190 | 1,203 | 3,700 |
| 2021/07/29 | 1,205 | 1,219 | 1,192 | 1,207 | 5,500 |
| 2021/07/28 | 1,191 | 1,204 | 1,191 | 1,193 | 1,600 |
| 2021/07/27 | 1,198 | 1,198 | 1,176 | 1,198 | 3,400 |
| 2021/07/26 | 1,230 | 1,230 | 1,178 | 1,190 | 2,900 |
| 2021/07/21 | 1,202 | 1,208 | 1,200 | 1,200 | 1,300 |
| 2021/07/20 | 1,208 | 1,213 | 1,189 | 1,198 | 4,500 |
| 2021/07/19 | 1,189 | 1,203 | 1,185 | 1,203 | 2,400 |
| 2021/07/16 | 1,206 | 1,206 | 1,189 | 1,189 | 1,900 |
| 2021/07/15 | 1,204 | 1,220 | 1,190 | 1,194 | 7,200 |
| 2021/07/14 | 1,220 | 1,224 | 1,203 | 1,203 | 3,000 |
| 2021/07/13 | 1,190 | 1,204 | 1,184 | 1,193 | 4,000 |
| 2021/07/12 | 1,186 | 1,186 | 1,161 | 1,168 | 3,800 |
| 2021/07/09 | 1,150 | 1,162 | 1,142 | 1,162 | 4,900 |
| 2021/07/08 | 1,168 | 1,172 | 1,151 | 1,169 | 2,200 |
| 2021/07/07 | 1,184 | 1,198 | 1,169 | 1,169 | 4,700 |
| 2021/07/06 | 1,219 | 1,219 | 1,184 | 1,184 | 6,400 |
| 2021/07/05 | 1,205 | 1,224 | 1,197 | 1,224 | 3,300 |
| 2021/07/02 | 1,202 | 1,207 | 1,172 | 1,207 | 9,400 |
| 2021/07/01 | 1,213 | 1,217 | 1,208 | 1,210 | 1,600 |
| 2021/06/30 | 1,250 | 1,262 | 1,200 | 1,213 | 16,300 |
| 2021/06/29 | 1,251 | 1,278 | 1,251 | 1,262 | 4,800 |
| 2021/06/28 | 1,293 | 1,334 | 1,289 | 1,289 | 4,900 |
| 2021/06/25 | 1,290 | 1,299 | 1,280 | 1,299 | 2,700 |
| 2021/06/24 | 1,289 | 1,290 | 1,269 | 1,289 | 3,100 |
| 2021/06/23 | 1,290 | 1,290 | 1,267 | 1,289 | 8,000 |
| 2021/06/22 | 1,319 | 1,327 | 1,289 | 1,290 | 6,900 |
| 2021/06/21 | 1,294 | 1,320 | 1,288 | 1,309 | 6,400 |
| 2021/06/18 | 1,326 | 1,335 | 1,318 | 1,324 | 1,200 |
| 2021/06/17 | 1,359 | 1,359 | 1,311 | 1,324 | 9,400 |
| 2021/06/16 | 1,335 | 1,350 | 1,317 | 1,343 | 5,600 |
| 2021/06/15 | 1,310 | 1,380 | 1,306 | 1,335 | 14,900 |
| 2021/06/14 | 1,310 | 1,316 | 1,300 | 1,309 | 2,500 |
| 2021/06/11 | 1,331 | 1,331 | 1,308 | 1,314 | 6,300 |
| 2021/06/10 | 1,287 | 1,312 | 1,267 | 1,310 | 5,900 |
| 2021/06/09 | 1,270 | 1,290 | 1,260 | 1,260 | 7,200 |
| 2021/06/08 | 1,249 | 1,279 | 1,241 | 1,279 | 6,600 |
| 2021/06/07 | 1,242 | 1,270 | 1,238 | 1,249 | 8,200 |
| 2021/06/04 | 1,229 | 1,250 | 1,229 | 1,250 | 4,100 |
| 2021/06/03 | 1,232 | 1,241 | 1,226 | 1,239 | 4,500 |
| 2021/06/02 | 1,238 | 1,259 | 1,228 | 1,228 | 6,900 |
| 2021/06/01 | 1,305 | 1,310 | 1,236 | 1,238 | 24,000 |
| 2021/05/31 | 1,337 | 1,341 | 1,289 | 1,305 | 26,500 |
| 2021/05/28 | 1,330 | 1,344 | 1,317 | 1,342 | 9,700 |
| 2021/05/27 | 1,313 | 1,329 | 1,313 | 1,323 | 4,200 |
| 2021/05/26 | 1,324 | 1,335 | 1,307 | 1,313 | 6,800 |
| 2021/05/25 | 1,341 | 1,348 | 1,327 | 1,338 | 3,200 |
| 2021/05/24 | 1,323 | 1,341 | 1,323 | 1,327 | 6,300 |
| 2021/05/21 | 1,362 | 1,362 | 1,294 | 1,323 | 20,400 |
| 2021/05/20 | 1,386 | 1,386 | 1,360 | 1,364 | 5,700 |
| 2021/05/19 | 1,362 | 1,399 | 1,350 | 1,375 | 9,000 |
| 2021/05/18 | 1,338 | 1,373 | 1,338 | 1,364 | 6,400 |
| 2021/05/17 | 1,365 | 1,378 | 1,325 | 1,338 | 8,300 |
| 2021/05/14 | 1,399 | 1,410 | 1,338 | 1,364 | 16,400 |
| 2021/05/13 | 1,371 | 1,388 | 1,348 | 1,377 | 17,100 |
| 2021/05/12 | 1,430 | 1,445 | 1,370 | 1,399 | 42,200 |
| 2021/05/11 | 1,496 | 1,545 | 1,493 | 1,500 | 29,500 |
| 2021/05/10 | 1,476 | 1,567 | 1,464 | 1,512 | 48,600 |
| 2021/05/07 | 1,430 | 1,481 | 1,406 | 1,455 | 27,800 |
| 2021/05/06 | 1,352 | 1,418 | 1,352 | 1,405 | 9,800 |
| 2021/04/30 | 1,317 | 1,400 | 1,317 | 1,361 | 20,100 |
| 2021/04/28 | 1,331 | 1,334 | 1,311 | 1,317 | 11,100 |
| 2021/04/27 | 1,366 | 1,366 | 1,333 | 1,337 | 12,400 |
| 2021/04/26 | 1,356 | 1,373 | 1,341 | 1,373 | 10,900 |
| 2021/04/23 | 1,338 | 1,359 | 1,316 | 1,330 | 12,400 |
| 2021/04/22 | 1,360 | 1,394 | 1,350 | 1,354 | 9,300 |
| 2021/04/21 | 1,361 | 1,440 | 1,337 | 1,352 | 13,600 |
| 2021/04/20 | 1,403 | 1,406 | 1,358 | 1,361 | 14,200 |
| 2021/04/19 | 1,375 | 1,416 | 1,375 | 1,402 | 9,400 |
| 2021/04/16 | 1,366 | 1,413 | 1,366 | 1,384 | 13,000 |
| 2021/04/15 | 1,367 | 1,385 | 1,360 | 1,373 | 8,100 |
| 2021/04/14 | 1,401 | 1,401 | 1,337 | 1,366 | 17,500 |
| 2021/04/13 | 1,382 | 1,401 | 1,381 | 1,381 | 5,500 |
| 2021/04/12 | 1,395 | 1,405 | 1,377 | 1,381 | 7,300 |
| 2021/04/09 | 1,383 | 1,412 | 1,371 | 1,395 | 10,700 |
| 2021/04/08 | 1,437 | 1,437 | 1,390 | 1,390 | 6,500 |
| 2021/04/07 | 1,414 | 1,440 | 1,378 | 1,425 | 22,200 |
| 2021/04/06 | 1,474 | 1,474 | 1,407 | 1,410 | 18,700 |
| 2021/04/05 | 1,470 | 1,479 | 1,435 | 1,459 | 15,600 |
| 2021/04/02 | 1,484 | 1,493 | 1,470 | 1,470 | 8,900 |
| 2021/04/01 | 1,500 | 1,506 | 1,455 | 1,470 | 18,800 |
| 2021/03/31 | 1,477 | 1,511 | 1,477 | 1,500 | 17,400 |
| 2021/03/30 | 1,473 | 1,491 | 1,460 | 1,472 | 9,400 |
| 2021/03/29 | 1,517 | 1,522 | 1,461 | 1,468 | 20,200 |
| 2021/03/26 | 1,515 | 1,536 | 1,490 | 1,506 | 26,800 |
| 2021/03/25 | 1,432 | 1,619 | 1,430 | 1,515 | 105,000 |
| 2021/03/24 | 1,516 | 1,517 | 1,460 | 1,460 | 29,800 |
| 2021/03/23 | 1,579 | 1,612 | 1,525 | 1,540 | 60,000 |
| 2021/03/22 | 1,496 | 1,572 | 1,496 | 1,565 | 50,300 |
| 2021/03/19 | 1,550 | 1,552 | 1,525 | 1,530 | 35,200 |
| 2021/03/18 | 1,503 | 1,633 | 1,503 | 1,550 | 105,200 |
| 2021/03/17 | 1,476 | 1,532 | 1,468 | 1,525 | 57,500 |
| 2021/03/16 | 1,462 | 1,495 | 1,435 | 1,487 | 46,300 |
| 2021/03/15 | 1,462 | 1,484 | 1,426 | 1,445 | 64,000 |
| 2021/03/12 | 1,525 | 1,528 | 1,477 | 1,492 | 56,800 |
| 2021/03/11 | 1,475 | 1,557 | 1,451 | 1,508 | 144,900 |
| 2021/03/10 | 1,594 | 1,594 | 1,491 | 1,505 | 167,700 |
| 2021/03/09 | 1,650 | 1,659 | 1,561 | 1,621 | 288,200 |
| 2021/03/08 | 1,857 | 1,877 | 1,650 | 1,690 | 793,500 |
| 2021/03/05 | 1,800 | 2,012 | 1,717 | 2,012 | 1,028,100 |
| 2021/03/04 | 1,842 | 1,899 | 1,611 | 1,612 | 631,800 |
| 2021/03/03 | 1,612 | 1,950 | 1,605 | 1,950 | 862,900 |
| 2021/03/02 | 1,652 | 1,716 | 1,380 | 1,550 | 681,200 |
| 2021/03/01 | 1,301 | 1,491 | 1,301 | 1,491 | 262,500 |
| 2021/02/26 | 1,352 | 1,352 | 1,135 | 1,191 | 477,600 |
| 2021/02/25 | 1,051 | 1,053 | 1,038 | 1,052 | 4,400 |
| 2021/02/24 | 1,049 | 1,059 | 1,028 | 1,032 | 5,900 |
| 2021/02/22 | 1,049 | 1,079 | 1,039 | 1,043 | 13,500 |
| 2021/02/19 | 1,015 | 1,053 | 1,010 | 1,039 | 12,300 |
| 2021/02/18 | 1,010 | 1,057 | 1,001 | 1,015 | 36,600 |
| 2021/02/17 | 994 | 1,005 | 994 | 995 | 7,500 |
| 2021/02/16 | 993 | 1,007 | 993 | 1,002 | 3,200 |
| 2021/02/15 | 1,005 | 1,014 | 988 | 992 | 8,300 |
| 2021/02/12 | 1,014 | 1,014 | 995 | 995 | 4,300 |
| 2021/02/10 | 1,004 | 1,015 | 992 | 1,005 | 3,400 |
| 2021/02/09 | 999 | 1,009 | 992 | 1,009 | 1,300 |
| 2021/02/08 | 1,005 | 1,017 | 970 | 1,000 | 20,100 |
| 2021/02/05 | 1,035 | 1,040 | 1,006 | 1,024 | 4,300 |
| 2021/02/04 | 1,015 | 1,033 | 1,013 | 1,025 | 6,000 |
| 2021/02/03 | 1,014 | 1,025 | 992 | 1,012 | 9,700 |
| 2021/02/02 | 1,000 | 1,007 | 991 | 1,007 | 2,900 |
| 2021/02/01 | 973 | 1,022 | 973 | 1,000 | 3,600 |
| 2021/01/29 | 1,023 | 1,023 | 981 | 982 | 4,900 |
| 2021/01/28 | 980 | 1,018 | 980 | 1,018 | 6,800 |
| 2021/01/27 | 1,021 | 1,030 | 998 | 1,001 | 6,800 |
| 2021/01/26 | 1,012 | 1,012 | 990 | 992 | 5,500 |
| 2021/01/25 | 1,010 | 1,045 | 1,005 | 1,011 | 5,300 |
| 2021/01/22 | 1,030 | 1,040 | 998 | 998 | 10,100 |
| 2021/01/21 | 996 | 1,029 | 991 | 999 | 7,300 |
| 2021/01/20 | 1,025 | 1,049 | 964 | 987 | 18,400 |
| 2021/01/19 | 1,015 | 1,070 | 1,014 | 1,046 | 20,000 |
| 2021/01/18 | 965 | 1,019 | 953 | 1,015 | 18,800 |
| 2021/01/15 | 1,119 | 1,150 | 962 | 980 | 109,000 |
| 2021/01/14 | 924 | 1,059 | 923 | 1,059 | 106,100 |
| 2021/01/13 | 900 | 928 | 881 | 909 | 11,000 |
| 2021/01/12 | 897 | 898 | 871 | 888 | 6,100 |
| 2021/01/08 | 870 | 894 | 870 | 890 | 5,500 |
| 2021/01/07 | 876 | 876 | 850 | 870 | 2,400 |
| 2021/01/06 | 880 | 880 | 876 | 876 | 600 |
| 2021/01/05 | 879 | 880 | 861 | 865 | 4,900 |
| 2021/01/04 | 864 | 876 | 864 | 874 | 900 |