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 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 500 | 500 | 500 | 500 | 400 | 250 |
| 2001-12-25 | 500 | 500 | 500 | 500 | 2,400 | 250 |
| 2001-12-21 | 500 | 500 | 500 | 500 | 600 | 250 |
| 2001-12-20 | 485 | 485 | 485 | 485 | 400 | 242.50 |
| 2001-12-19 | 460 | 480 | 460 | 480 | 1,600 | 240 |
| 2001-12-18 | 450 | 455 | 450 | 455 | 800 | 227.50 |
| 2001-12-17 | 430 | 430 | 430 | 430 | 400 | 215 |
| 2001-12-11 | 470 | 470 | 435 | 435 | 2,200 | 217.50 |
| 2001-12-10 | 470 | 470 | 470 | 470 | 400 | 235 |
| 2001-12-06 | 475 | 475 | 470 | 470 | 400 | 235 |
| 2001-12-03 | 490 | 490 | 480 | 490 | 800 | 245 |
| 2001-11-30 | 500 | 500 | 500 | 500 | 200 | 250 |
| 2001-11-28 | 500 | 500 | 500 | 500 | 400 | 250 |
| 2001-11-26 | 525 | 525 | 515 | 515 | 4,800 | 257.50 |
| 2001-11-20 | 520 | 520 | 520 | 520 | 2,200 | 260 |
| 2001-11-13 | 520 | 520 | 520 | 520 | 1,200 | 260 |
| 2001-11-08 | 495 | 495 | 495 | 495 | 200 | 247.50 |
| 2001-11-01 | 520 | 520 | 520 | 520 | 400 | 260 |
| 2001-10-31 | 525 | 525 | 525 | 525 | 800 | 262.50 |
| 2001-10-30 | 520 | 520 | 520 | 520 | 400 | 260 |
| 2001-10-26 | 500 | 500 | 500 | 500 | 800 | 250 |
| 2001-10-23 | 490 | 490 | 490 | 490 | 800 | 245 |
| 2001-10-11 | 490 | 495 | 490 | 490 | 1,200 | 245 |
| 2001-09-28 | 490 | 490 | 490 | 490 | 400 | 245 |
| 2001-09-26 | 480 | 480 | 480 | 480 | 600 | 240 |
| 2001-09-25 | 475 | 480 | 475 | 480 | 1,800 | 240 |
| 2001-09-17 | 415 | 415 | 415 | 415 | 1,000 | 207.50 |
| 2001-09-10 | 480 | 480 | 470 | 470 | 1,600 | 235 |
| 2001-09-03 | 495 | 495 | 495 | 495 | 200 | 247.50 |
| 2001-08-31 | 510 | 512 | 510 | 512 | 400 | 256 |
| 2001-08-28 | 505 | 510 | 505 | 510 | 1,400 | 255 |
| 2001-08-27 | 500 | 500 | 500 | 500 | 200 | 250 |
| 2001-08-24 | 510 | 510 | 510 | 510 | 1,200 | 255 |
| 2001-08-21 | 530 | 530 | 530 | 530 | 800 | 265 |
| 2001-08-13 | 520 | 520 | 520 | 520 | 800 | 260 |
| 2001-08-06 | 515 | 520 | 515 | 520 | 3,000 | 260 |
| 2001-08-02 | 535 | 535 | 535 | 535 | 200 | 267.50 |
| 2001-07-31 | 535 | 535 | 535 | 535 | 400 | 267.50 |
| 2001-07-30 | 525 | 525 | 525 | 525 | 200 | 262.50 |
| 2001-07-27 | 530 | 530 | 530 | 530 | 200 | 265 |
| 2001-07-26 | 535 | 535 | 535 | 535 | 400 | 267.50 |
| 2001-07-25 | 540 | 540 | 540 | 540 | 1,200 | 270 |
| 2001-07-23 | 540 | 540 | 540 | 540 | 1,000 | 270 |
| 2001-07-19 | 545 | 545 | 540 | 540 | 600 | 270 |
| 2001-07-18 | 555 | 556 | 545 | 545 | 3,200 | 272.50 |
| 2001-07-17 | 570 | 570 | 555 | 555 | 1,600 | 277.50 |
| 2001-07-16 | 505 | 590 | 505 | 580 | 3,600 | 290 |
| 2001-07-10 | 500 | 500 | 500 | 500 | 4,000 | 250 |
| 2001-07-04 | 505 | 505 | 505 | 505 | 200 | 252.50 |
| 2001-06-29 | 500 | 500 | 500 | 500 | 400 | 250 |
| 2001-06-27 | 505 | 505 | 500 | 500 | 600 | 250 |
| 2001-06-26 | 505 | 505 | 505 | 505 | 200 | 252.50 |
| 2001-06-25 | 512 | 512 | 510 | 510 | 3,400 | 255 |
| 2001-06-21 | 510 | 510 | 510 | 510 | 1,000 | 255 |
| 2001-06-20 | 502 | 502 | 502 | 502 | 200 | 251 |
| 2001-06-12 | 515 | 515 | 515 | 515 | 800 | 257.50 |
| 2001-06-06 | 510 | 510 | 505 | 505 | 800 | 252.50 |
| 2001-05-31 | 520 | 520 | 515 | 515 | 600 | 257.50 |
| 2001-05-29 | 530 | 530 | 520 | 520 | 1,400 | 260 |
| 2001-05-25 | 545 | 545 | 530 | 530 | 8,600 | 265 |
| 2001-05-22 | 530 | 532 | 530 | 532 | 1,000 | 266 |
| 2001-05-11 | 525 | 530 | 525 | 530 | 2,400 | 265 |
| 2001-05-10 | 530 | 530 | 530 | 530 | 400 | 265 |
| 2001-05-01 | 525 | 525 | 525 | 525 | 1,200 | 262.50 |
| 2001-04-27 | 512 | 531 | 512 | 530 | 1,400 | 265 |
| 2001-04-26 | 520 | 520 | 505 | 505 | 400 | 252.50 |
| 2001-04-25 | 500 | 500 | 500 | 500 | 400 | 250 |
| 2001-04-23 | 500 | 500 | 500 | 500 | 200 | 250 |
| 2001-04-20 | 500 | 500 | 500 | 500 | 400 | 250 |
| 2001-04-18 | 475 | 475 | 475 | 475 | 200 | 237.50 |
| 2001-04-17 | 500 | 500 | 500 | 500 | 200 | 250 |
| 2001-04-16 | 500 | 500 | 500 | 500 | 200 | 250 |
| 2001-04-13 | 485 | 495 | 485 | 495 | 2,000 | 247.50 |
| 2001-04-10 | 470 | 470 | 470 | 470 | 200 | 235 |
| 2001-03-30 | 489 | 489 | 472 | 472 | 1,400 | 236 |
| 2001-03-28 | 460 | 480 | 460 | 480 | 1,000 | 240 |
| 2001-03-26 | 430 | 430 | 430 | 430 | 800 | 215 |
| 2001-03-23 | 430 | 430 | 430 | 430 | 200 | 215 |
| 2001-03-21 | 430 | 430 | 430 | 430 | 200 | 215 |
| 2001-03-19 | 430 | 430 | 430 | 430 | 200 | 215 |
| 2001-03-15 | 470 | 470 | 440 | 440 | 1,000 | 220 |
| 2001-03-12 | 516 | 516 | 495 | 495 | 1,400 | 247.50 |
| 2001-03-09 | 525 | 525 | 525 | 525 | 400 | 262.50 |
| 2001-03-05 | 530 | 530 | 530 | 530 | 600 | 265 |
| 2001-03-02 | 530 | 533 | 530 | 530 | 1,000 | 265 |
| 2001-03-01 | 480 | 525 | 480 | 525 | 2,200 | 262.50 |
| 2001-02-28 | 450 | 470 | 450 | 470 | 600 | 235 |
| 2001-02-27 | 460 | 460 | 460 | 460 | 400 | 230 |
| 2001-02-26 | 465 | 465 | 430 | 430 | 800 | 215 |
| 2001-02-23 | 435 | 460 | 415 | 430 | 3,200 | 215 |
| 2001-02-22 | 430 | 430 | 430 | 430 | 200 | 215 |
| 2001-01-31 | 430 | 430 | 430 | 430 | 400 | 215 |
| 2001-01-29 | 430 | 430 | 430 | 430 | 800 | 215 |
| 2001-01-24 | 395 | 395 | 395 | 395 | 1,000 | 197.50 |
| 2001-01-23 | 395 | 395 | 395 | 395 | 1,000 | 197.50 |
| 2001-01-16 | 395 | 395 | 395 | 395 | 600 | 197.50 |
分割・併合履歴 ： [2024-12-27]1株→2株