5542 新報国マテリアル(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-03-30	1,134	1,154	1,134	1,154	1,100	1,154
2023-03-29	1,129	1,148	1,129	1,136	2,100	1,136
2023-03-28	1,123	1,134	1,123	1,130	600	1,130
2023-03-27	1,120	1,131	1,120	1,128	3,000	1,128
2023-03-24	1,128	1,129	1,117	1,129	2,300	1,129
2023-03-23	1,125	1,125	1,122	1,125	800	1,125
2023-03-22	1,123	1,135	1,123	1,125	2,100	1,125
2023-03-20	1,131	1,133	1,122	1,122	1,100	1,122
2023-03-17	1,135	1,135	1,126	1,133	800	1,133
2023-03-16	1,115	1,135	1,115	1,135	2,900	1,135
2023-03-15	1,146	1,155	1,138	1,146	2,600	1,146
2023-03-14	1,137	1,137	1,113	1,117	4,600	1,117
2023-03-13	1,140	1,141	1,132	1,140	3,400	1,140
2023-03-10	1,145	1,165	1,131	1,146	5,400	1,146
2023-03-09	1,156	1,156	1,146	1,146	3,300	1,146
2023-03-08	1,154	1,162	1,148	1,154	3,500	1,154
2023-03-07	1,177	1,177	1,144	1,161	10,000	1,161
2023-03-06	1,169	1,179	1,169	1,170	1,600	1,170
2023-03-03	1,176	1,178	1,163	1,169	3,500	1,169
2023-03-02	1,161	1,178	1,150	1,176	6,300	1,176
2023-03-01	1,152	1,172	1,152	1,164	3,200	1,164
2023-02-28	1,168	1,170	1,155	1,169	1,300	1,169
2023-02-27	1,173	1,178	1,167	1,168	1,800	1,168
2023-02-24	1,170	1,178	1,160	1,168	5,200	1,168
2023-02-22	1,169	1,169	1,163	1,163	1,200	1,163
2023-02-21	1,179	1,179	1,167	1,170	4,500	1,170
2023-02-20	1,189	1,189	1,167	1,178	9,100	1,178
2023-02-17	1,158	1,188	1,144	1,163	10,900	1,163
2023-02-16	1,147	1,158	1,147	1,158	3,700	1,158
2023-02-15	1,173	1,175	1,141	1,147	4,900	1,147
2023-02-14	1,172	1,195	1,158	1,173	12,100	1,173
2023-02-13	1,140	1,159	1,131	1,142	7,600	1,142
2023-02-10	1,167	1,185	1,163	1,170	9,900	1,170
2023-02-09	1,155	1,169	1,150	1,169	3,000	1,169
2023-02-08	1,138	1,155	1,138	1,155	3,200	1,155
2023-02-07	1,131	1,136	1,125	1,136	1,000	1,136
2023-02-06	1,135	1,138	1,135	1,138	900	1,138
2023-02-03	1,137	1,140	1,133	1,134	1,800	1,134
2023-02-02	1,140	1,140	1,122	1,133	2,200	1,133
2023-02-01	1,130	1,132	1,125	1,130	1,700	1,130
2023-01-31	1,135	1,135	1,117	1,118	1,700	1,118
2023-01-30	1,138	1,145	1,126	1,126	2,800	1,126
2023-01-27	1,172	1,179	1,130	1,137	15,200	1,137
2023-01-26	1,189	1,189	1,161	1,172	4,000	1,172
2023-01-25	1,179	1,195	1,175	1,180	3,100	1,180
2023-01-24	1,173	1,209	1,166	1,166	4,600	1,166
2023-01-23	1,158	1,174	1,155	1,173	4,100	1,173
2023-01-20	1,139	1,150	1,135	1,150	1,600	1,150
2023-01-19	1,126	1,139	1,126	1,139	700	1,139
2023-01-18	1,149	1,149	1,133	1,143	1,800	1,143
2023-01-17	1,139	1,139	1,122	1,134	2,400	1,134
2023-01-16	1,137	1,140	1,122	1,122	3,300	1,122
2023-01-13	1,152	1,154	1,146	1,147	1,100	1,147
2023-01-12	1,152	1,165	1,150	1,150	1,800	1,150
2023-01-11	1,162	1,170	1,156	1,156	1,500	1,156
2023-01-10	1,166	1,172	1,152	1,162	2,900	1,162
2023-01-06	1,161	1,175	1,161	1,166	1,000	1,166
2023-01-05	1,179	1,179	1,161	1,167	600	1,167
2023-01-04	1,184	1,184	1,170	1,184	1,200	1,184

分割・併合履歴：なし