5542 新報国マテリアル(株) の時系列データ [2001年度]

日付始値高値安値終値出来高調整後終値
2001-12-28500500500500400500
2001-12-255005005005002,400500
2001-12-21500500500500600500
2001-12-20485485485485400485
2001-12-194604804604801,600480
2001-12-18450455450455800455
2001-12-17430430430430400430
2001-12-114704704354352,200435
2001-12-10470470470470400470
2001-12-06475475470470400470
2001-12-03490490480490800490
2001-11-30500500500500200500
2001-11-28500500500500400500
2001-11-265255255155154,800515
2001-11-205205205205202,200520
2001-11-135205205205201,200520
2001-11-08495495495495200495
2001-11-01520520520520400520
2001-10-31525525525525800525
2001-10-30520520520520400520
2001-10-26500500500500800500
2001-10-23490490490490800490
2001-10-114904954904901,200490
2001-09-28490490490490400490
2001-09-26480480480480600480
2001-09-254754804754801,800480
2001-09-174154154154151,000415
2001-09-104804804704701,600470
2001-09-03495495495495200495
2001-08-31510512510512400512
2001-08-285055105055101,400510
2001-08-27500500500500200500
2001-08-245105105105101,200510
2001-08-21530530530530800530
2001-08-13520520520520800520
2001-08-065155205155203,000520
2001-08-02535535535535200535
2001-07-31535535535535400535
2001-07-30525525525525200525
2001-07-27530530530530200530
2001-07-26535535535535400535
2001-07-255405405405401,200540
2001-07-235405405405401,000540
2001-07-19545545540540600540
2001-07-185555565455453,200545
2001-07-175705705555551,600555
2001-07-165055905055803,600580
2001-07-105005005005004,000500
2001-07-04505505505505200505
2001-06-29500500500500400500
2001-06-27505505500500600500
2001-06-26505505505505200505
2001-06-255125125105103,400510
2001-06-215105105105101,000510
2001-06-20502502502502200502
2001-06-12515515515515800515
2001-06-06510510505505800505
2001-05-31520520515515600515
2001-05-295305305205201,400520
2001-05-255455455305308,600530
2001-05-225305325305321,000532
2001-05-115255305255302,400530
2001-05-10530530530530400530
2001-05-015255255255251,200525
2001-04-275125315125301,400530
2001-04-26520520505505400505
2001-04-25500500500500400500
2001-04-23500500500500200500
2001-04-20500500500500400500
2001-04-18475475475475200475
2001-04-17500500500500200500
2001-04-16500500500500200500
2001-04-134854954854952,000495
2001-04-10470470470470200470
2001-03-304894894724721,400472
2001-03-284604804604801,000480
2001-03-26430430430430800430
2001-03-23430430430430200430
2001-03-21430430430430200430
2001-03-19430430430430200430
2001-03-154704704404401,000440
2001-03-125165164954951,400495
2001-03-09525525525525400525
2001-03-05530530530530600530
2001-03-025305335305301,000530
2001-03-014805254805252,200525
2001-02-28450470450470600470
2001-02-27460460460460400460
2001-02-26465465430430800430
2001-02-234354604154303,200430
2001-02-22430430430430200430
2001-01-31430430430430400430
2001-01-29430430430430800430
2001-01-243953953953951,000395
2001-01-233953953953951,000395
2001-01-16395395395395600395

分割・併合履歴 : なし