5542 新報国マテリアル(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-08-151,1791,1881,1701,1711,5001,171
2022-08-121,1711,2011,1711,1752,3001,175
2022-08-101,2001,2001,1701,1969,6001,196
2022-08-091,2381,2471,2201,24711,9001,247
2022-08-081,2141,2401,1911,2308,5001,230
2022-08-051,1711,2001,1711,2003,0001,200
2022-08-041,1951,2251,1641,16514,4001,165
2022-08-031,1701,1701,1651,1695001,169
2022-08-021,1601,1701,1601,1704001,170
2022-08-011,1651,1701,1611,1701,2001,170
2022-07-291,1701,1701,1671,1672001,167
2022-07-28---1,166-1,166
2022-07-271,1781,1781,1541,1666001,166
2022-07-261,1521,1661,1511,1649001,164
2022-07-251,1711,1711,1521,1522,0001,152
2022-07-221,1691,1701,1501,1672,8001,167
2022-07-211,1611,1611,1611,1611001,161
2022-07-201,1631,1631,1581,1615001,161
2022-07-191,1471,1701,1401,1471,0001,147
2022-07-151,1611,1661,1611,1661,0001,166
2022-07-141,1791,1791,1541,1709001,170
2022-07-131,1731,1851,1511,1816001,181
2022-07-121,1801,1801,1731,1735001,173
2022-07-111,1741,1741,1741,1746001,174
2022-07-081,1651,1681,1561,1686001,168
2022-07-071,1551,1831,1541,1692,7001,169
2022-07-061,1811,1851,1551,1851,4001,185
2022-07-051,1801,1841,1801,1844001,184
2022-07-041,1561,1901,1561,1801,5001,180
2022-07-01---1,186-1,186
2022-06-301,1821,1861,1821,1862001,186
2022-06-291,1651,1801,1651,1809001,180
2022-06-281,1651,1731,1651,1731,7001,173
2022-06-271,1701,1701,1501,1686001,168
2022-06-241,1341,1701,1341,1701,5001,170
2022-06-231,1451,1641,1451,1645001,164
2022-06-221,1601,1701,1271,1704,3001,170
2022-06-211,1681,1681,1681,1681001,168
2022-06-201,1341,1601,1341,1561,3001,156
2022-06-171,1441,1681,1281,1281,3001,128
2022-06-161,1801,1801,1671,1719001,171
2022-06-151,1671,1851,1651,1817001,181
2022-06-141,1801,1881,1801,1881,1001,188
2022-06-131,1791,1851,1651,1656001,165
2022-06-101,1731,1841,1601,1824,4001,182
2022-06-091,1891,1891,1711,1711,6001,171
2022-06-081,1711,1801,1711,1803001,180
2022-06-071,1711,1791,1711,1717001,171
2022-06-061,1671,1791,1671,1715001,171
2022-06-031,1801,1871,1771,1851,9001,185
2022-06-021,1611,1751,1551,1751,7001,175
2022-06-011,1761,1761,1501,1552,9001,155
2022-05-311,2061,2061,1751,1753,5001,175
2022-05-301,2101,2101,2061,2062001,206
2022-05-271,2011,2011,1701,1961,7001,196
2022-05-261,2161,2161,1951,2102,8001,210
2022-05-251,2391,2391,2011,2171,7001,217
2022-05-241,2181,2241,2091,2091,4001,209
2022-05-231,2001,2411,2001,22711,2001,227
2022-05-201,1801,1991,1801,1993,2001,199
2022-05-191,1751,1801,1691,1801,3001,180
2022-05-181,1641,1801,1641,1782,5001,178
2022-05-171,1691,1701,1551,1701,4001,170
2022-05-161,1501,1681,1501,1681,6001,168
2022-05-131,1461,1541,1461,1549001,154
2022-05-121,1961,1961,1481,1597,2001,159
2022-05-111,1581,1751,1511,1665,8001,166
2022-05-101,1511,1611,1411,1575,5001,157
2022-05-091,1591,1601,1411,1412,7001,141
2022-05-061,1581,1581,1351,1452,6001,145
2022-05-021,1371,1701,1371,1701,7001,170
2022-04-281,1501,1531,1251,1531,2001,153
2022-04-271,1351,1501,1351,1509001,150
2022-04-261,1541,1551,1411,1555,1001,155
2022-04-251,1731,1731,1221,1524,0001,152
2022-04-221,1751,1751,1731,1739001,173
2022-04-211,1591,1721,1581,1721,4001,172
2022-04-201,1521,1701,1521,1707,2001,170
2022-04-191,1391,1511,1391,1511,1001,151
2022-04-181,1471,1471,1201,1252,7001,125
2022-04-151,1371,1601,1211,1402,4001,140
2022-04-141,1011,1351,1011,1352,6001,135
2022-04-131,0951,1161,0951,1055001,105
2022-04-121,1001,1001,0891,0952,6001,095
2022-04-111,1351,1351,1161,1163,1001,116
2022-04-081,0971,1111,0841,1013,7001,101
2022-04-071,0951,0951,0781,0851,1001,085
2022-04-061,0911,0951,0701,0954,7001,095
2022-04-051,0791,0901,0751,0757001,075
2022-04-041,0891,0981,0751,0812,9001,081
2022-04-011,0911,0911,0751,0891,5001,089
2022-03-311,0801,0911,0801,0912,1001,091
2022-03-301,0691,0891,0691,0741,0001,074
2022-03-291,0881,0881,0691,0692001,069
2022-03-281,0711,0791,0601,0661,2001,066
2022-03-251,0631,0631,0531,0591,4001,059
2022-03-241,0511,0941,0301,0335,2001,033
2022-03-231,0761,0881,0401,0533,6001,053
2022-03-221,0751,1281,0601,0673,5001,067
2022-03-181,0771,0781,0521,0751,4001,075
2022-03-171,0571,0881,0491,0491,9001,049
2022-03-161,0541,0561,0471,0562,4001,056
2022-03-151,0261,0481,0221,0227001,022
2022-03-141,0081,0321,0081,0281,5001,028
2022-03-111,0201,0219961,0212,4001,021
2022-03-101,0021,0209951,0202,2001,020
2022-03-099951,0009669665,400966
2022-03-089811,0369599753,800975
2022-03-071,0461,0469951,0035,1001,003
2022-03-041,0581,0701,0351,0611,5001,061
2022-03-031,0601,0681,0451,0581,3001,058
2022-03-021,0301,0381,0221,0302,6001,030
2022-03-011,0231,0841,0231,0442,1001,044
2022-02-281,0151,0351,0151,0311,0001,031
2022-02-251,0431,0431,0131,0143,2001,014
2022-02-241,0131,0249901,0134,8001,013
2022-02-221,0211,0211,0031,0132,2001,013
2022-02-211,0691,0691,0081,0296,6001,029
2022-02-181,0671,0761,0651,0764001,076
2022-02-171,0791,0801,0631,0741,3001,074
2022-02-161,0731,1001,0731,0791,3001,079
2022-02-151,0851,0931,0681,0701,5001,070
2022-02-141,0951,0951,0501,0702,0001,070
2022-02-101,0971,1001,0691,1004,5001,100
2022-02-091,0981,1001,0681,0732,6001,073
2022-02-081,0981,1041,0881,0881,3001,088
2022-02-071,1111,1111,0631,0682,9001,068
2022-02-041,0901,1041,0871,1046001,104
2022-02-031,0741,0781,0721,0785001,078
2022-02-021,0831,1121,0701,0741,1001,074
2022-02-011,0541,0951,0481,0951,1001,095
2022-01-311,0141,0501,0131,0502,2001,050
2022-01-281,0331,0401,0081,0136,6001,013
2022-01-271,0951,1071,0051,02017,4001,020
2022-01-261,1361,1421,1001,1012,7001,101
2022-01-251,1321,1451,0901,1456,4001,145
2022-01-241,1111,1451,1111,1321,7001,132
2022-01-211,1201,1301,1111,1309001,130
2022-01-201,1131,1361,1131,1203,2001,120
2022-01-191,1791,1941,1081,11111,2001,111
2022-01-181,1741,1791,1661,1793,2001,179
2022-01-171,1861,1891,1751,1761,5001,176
2022-01-141,2091,2131,1751,1902,5001,190
2022-01-131,2151,2151,2091,2111,0001,211
2022-01-121,1901,2251,1851,2156,6001,215
2022-01-111,1861,1861,1861,1865001,186
2022-01-071,1741,1921,1731,1774,6001,177
2022-01-061,1881,1891,1721,1794,9001,179
2022-01-051,1961,1961,1801,1881,5001,188
2022-01-041,1891,2001,1751,1971,5001,197

分割・併合履歴 : なし