5542 新報国マテリアル(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-28 | 395 | 395 | 395 | 395 | 200 | 197.50 |
| 2000-12-25 | 395 | 395 | 395 | 395 | 800 | 197.50 |
| 2000-12-12 | 420 | 430 | 420 | 430 | 1,800 | 215 |
| 2000-11-30 | 480 | 480 | 480 | 480 | 400 | 240 |
| 2000-11-27 | 480 | 480 | 480 | 480 | 600 | 240 |
| 2000-11-13 | 500 | 500 | 500 | 500 | 200 | 250 |
| 2000-10-31 | 500 | 500 | 500 | 500 | 200 | 250 |
| 2000-10-25 | 500 | 500 | 500 | 500 | 800 | 250 |
| 2000-10-13 | 500 | 500 | 500 | 500 | 200 | 250 |
| 2000-10-03 | 530 | 530 | 530 | 530 | 200 | 265 |
| 2000-09-29 | 480 | 480 | 480 | 480 | 200 | 240 |
| 2000-09-26 | 531 | 531 | 531 | 531 | 600 | 265.50 |
| 2000-09-14 | 495 | 495 | 495 | 495 | 200 | 247.50 |
| 2000-09-12 | 476 | 476 | 476 | 476 | 2,800 | 238 |
| 2000-09-01 | 547 | 547 | 547 | 547 | 4,800 | 273.50 |
| 2000-08-31 | 535 | 535 | 535 | 535 | 200 | 267.50 |
| 2000-08-30 | 500 | 500 | 500 | 500 | 200 | 250 |
| 2000-08-28 | 510 | 510 | 510 | 510 | 400 | 255 |
| 2000-08-25 | 500 | 510 | 500 | 510 | 1,400 | 255 |
| 2000-08-17 | 547 | 547 | 547 | 547 | 200 | 273.50 |
| 2000-08-15 | 510 | 547 | 510 | 547 | 2,800 | 273.50 |
| 2000-08-10 | 510 | 510 | 510 | 510 | 1,000 | 255 |
| 2000-08-09 | 510 | 510 | 510 | 510 | 1,000 | 255 |
| 2000-07-31 | 502 | 502 | 497 | 497 | 1,000 | 248.50 |
| 2000-07-26 | 510 | 510 | 510 | 510 | 400 | 255 |
| 2000-07-25 | 510 | 510 | 510 | 510 | 800 | 255 |
| 2000-07-18 | 510 | 510 | 510 | 510 | 200 | 255 |
| 2000-07-17 | 510 | 510 | 510 | 510 | 400 | 255 |
| 2000-07-12 | 520 | 520 | 520 | 520 | 3,800 | 260 |
| 2000-07-11 | 505 | 520 | 505 | 520 | 1,800 | 260 |
| 2000-07-10 | 502 | 502 | 495 | 495 | 1,600 | 247.50 |
| 2000-07-07 | 498 | 500 | 498 | 500 | 2,800 | 250 |
| 2000-07-06 | 497 | 497 | 497 | 497 | 1,000 | 248.50 |
| 2000-06-30 | 545 | 545 | 545 | 545 | 200 | 272.50 |
| 2000-06-26 | 547 | 547 | 547 | 547 | 600 | 273.50 |
| 2000-06-22 | 548 | 548 | 548 | 548 | 200 | 274 |
| 2000-06-21 | 548 | 548 | 548 | 548 | 200 | 274 |
| 2000-06-20 | 548 | 549 | 548 | 549 | 1,200 | 274.50 |
| 2000-06-19 | 549 | 549 | 549 | 549 | 1,000 | 274.50 |
| 2000-06-16 | 549 | 549 | 549 | 549 | 200 | 274.50 |
| 2000-06-15 | 549 | 549 | 549 | 549 | 400 | 274.50 |
| 2000-06-07 | 549 | 549 | 549 | 549 | 200 | 274.50 |
| 2000-05-29 | 549 | 549 | 549 | 549 | 200 | 274.50 |
| 2000-05-26 | 550 | 550 | 550 | 550 | 200 | 275 |
| 2000-05-25 | 550 | 550 | 550 | 550 | 600 | 275 |
| 2000-05-23 | 550 | 550 | 550 | 550 | 200 | 275 |
| 2000-05-22 | 550 | 550 | 550 | 550 | 200 | 275 |
| 2000-05-10 | 550 | 550 | 550 | 550 | 600 | 275 |
| 2000-04-06 | 599 | 600 | 599 | 600 | 2,000 | 300 |
| 2000-03-27 | 609 | 609 | 609 | 609 | 1,000 | 304.50 |
| 2000-03-13 | 614 | 614 | 614 | 614 | 4,000 | 307 |
| 2000-03-10 | 610 | 615 | 610 | 615 | 11,000 | 307.50 |
| 2000-03-09 | 604 | 604 | 604 | 604 | 1,000 | 302 |
| 2000-03-07 | 605 | 605 | 605 | 605 | 1,000 | 302.50 |
| 2000-02-28 | 605 | 605 | 605 | 605 | 1,000 | 302.50 |
| 2000-02-25 | 605 | 605 | 605 | 605 | 1,000 | 302.50 |
| 2000-02-24 | 605 | 605 | 605 | 605 | 1,000 | 302.50 |
| 2000-02-01 | 616 | 616 | 616 | 616 | 1,000 | 308 |
| 2000-01-31 | 617 | 617 | 617 | 617 | 1,000 | 308.50 |
| 2000-01-28 | 617 | 617 | 617 | 617 | 1,000 | 308.50 |
| 2000-01-27 | 600 | 600 | 600 | 600 | 1,000 | 300 |
| 2000-01-26 | 617 | 629 | 617 | 629 | 5,000 | 314.50 |
分割・併合履歴 ： [2024-12-27]1株→2株