5542 新報国マテリアル(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 202 | 210 | 202 | 210 | 1,200 | 105 |
| 2002-12-27 | 195 | 195 | 195 | 195 | 200 | 97.50 |
| 2002-12-25 | 205 | 205 | 200 | 200 | 5,000 | 100 |
| 2002-12-20 | 210 | 210 | 200 | 200 | 3,400 | 100 |
| 2002-12-19 | 210 | 210 | 210 | 210 | 200 | 105 |
| 2002-12-18 | 240 | 240 | 210 | 210 | 600 | 105 |
| 2002-12-17 | 270 | 280 | 255 | 255 | 1,400 | 127.50 |
| 2002-12-16 | 175 | 275 | 175 | 275 | 7,000 | 137.50 |
| 2002-12-11 | 165 | 170 | 165 | 170 | 3,800 | 85 |
| 2002-12-10 | 170 | 175 | 170 | 170 | 6,000 | 85 |
| 2002-12-09 | 180 | 180 | 170 | 170 | 1,200 | 85 |
| 2002-12-03 | 195 | 195 | 195 | 195 | 1,600 | 97.50 |
| 2002-12-02 | 195 | 195 | 195 | 195 | 400 | 97.50 |
| 2002-11-29 | 200 | 200 | 190 | 190 | 4,000 | 95 |
| 2002-11-25 | 250 | 260 | 210 | 210 | 4,400 | 105 |
| 2002-11-20 | 270 | 275 | 270 | 270 | 1,800 | 135 |
| 2002-11-12 | 270 | 270 | 270 | 270 | 1,800 | 135 |
| 2002-11-11 | 260 | 270 | 260 | 270 | 1,000 | 135 |
| 2002-11-08 | 245 | 245 | 245 | 245 | 1,600 | 122.50 |
| 2002-11-06 | 260 | 260 | 260 | 260 | 2,000 | 130 |
| 2002-11-01 | 290 | 290 | 270 | 270 | 1,000 | 135 |
| 2002-10-31 | 300 | 305 | 300 | 305 | 1,000 | 152.50 |
| 2002-10-30 | 295 | 295 | 286 | 290 | 600 | 145 |
| 2002-10-25 | 315 | 315 | 315 | 315 | 2,200 | 157.50 |
| 2002-10-22 | 310 | 310 | 310 | 310 | 200 | 155 |
| 2002-10-21 | 330 | 330 | 330 | 330 | 1,600 | 165 |
| 2002-10-15 | 335 | 335 | 335 | 335 | 200 | 167.50 |
| 2002-10-10 | 335 | 335 | 335 | 335 | 1,000 | 167.50 |
| 2002-10-03 | 325 | 340 | 325 | 335 | 1,600 | 167.50 |
| 2002-09-30 | 360 | 360 | 360 | 360 | 800 | 180 |
| 2002-09-25 | 360 | 360 | 360 | 360 | 1,800 | 180 |
| 2002-09-20 | 370 | 370 | 370 | 370 | 1,400 | 185 |
| 2002-09-19 | 370 | 370 | 370 | 370 | 400 | 185 |
| 2002-09-10 | 385 | 385 | 385 | 385 | 2,600 | 192.50 |
| 2002-08-30 | 385 | 385 | 385 | 385 | 1,000 | 192.50 |
| 2002-08-26 | 395 | 395 | 395 | 395 | 2,400 | 197.50 |
| 2002-08-23 | 395 | 395 | 395 | 395 | 200 | 197.50 |
| 2002-08-20 | 405 | 405 | 395 | 395 | 2,400 | 197.50 |
| 2002-08-12 | 380 | 395 | 380 | 395 | 1,400 | 197.50 |
| 2002-07-31 | 375 | 375 | 375 | 375 | 400 | 187.50 |
| 2002-07-30 | 375 | 375 | 375 | 375 | 200 | 187.50 |
| 2002-07-29 | 385 | 385 | 385 | 385 | 400 | 192.50 |
| 2002-07-25 | 400 | 405 | 400 | 405 | 2,600 | 202.50 |
| 2002-07-24 | 405 | 405 | 405 | 405 | 400 | 202.50 |
| 2002-07-22 | 415 | 415 | 415 | 415 | 800 | 207.50 |
| 2002-07-16 | 415 | 417 | 415 | 417 | 2,800 | 208.50 |
| 2002-07-11 | 415 | 417 | 415 | 417 | 800 | 208.50 |
| 2002-07-10 | 415 | 417 | 415 | 417 | 400 | 208.50 |
| 2002-07-01 | 425 | 425 | 425 | 425 | 400 | 212.50 |
| 2002-06-25 | 425 | 425 | 425 | 425 | 2,200 | 212.50 |
| 2002-06-24 | 425 | 425 | 425 | 425 | 200 | 212.50 |
| 2002-06-21 | 430 | 436 | 430 | 436 | 1,200 | 218 |
| 2002-06-17 | 425 | 425 | 425 | 425 | 800 | 212.50 |
| 2002-06-14 | 425 | 425 | 425 | 425 | 200 | 212.50 |
| 2002-06-12 | 436 | 436 | 436 | 436 | 1,400 | 218 |
| 2002-06-10 | 436 | 436 | 436 | 436 | 1,200 | 218 |
| 2002-06-07 | 436 | 436 | 436 | 436 | 200 | 218 |
| 2002-06-03 | 436 | 436 | 436 | 436 | 400 | 218 |
| 2002-05-27 | 435 | 435 | 430 | 430 | 800 | 215 |
| 2002-05-24 | 435 | 435 | 435 | 435 | 800 | 217.50 |
| 2002-05-22 | 450 | 452 | 450 | 452 | 1,200 | 226 |
| 2002-05-13 | 455 | 455 | 452 | 455 | 10,000 | 227.50 |
| 2002-05-10 | 455 | 455 | 455 | 455 | 800 | 227.50 |
| 2002-05-08 | 450 | 450 | 450 | 450 | 400 | 225 |
| 2002-05-07 | 445 | 445 | 445 | 445 | 400 | 222.50 |
| 2002-05-02 | 455 | 455 | 450 | 450 | 1,800 | 225 |
| 2002-04-30 | 462 | 462 | 460 | 460 | 400 | 230 |
| 2002-04-25 | 460 | 460 | 460 | 460 | 1,800 | 230 |
| 2002-04-24 | 435 | 460 | 435 | 460 | 1,400 | 230 |
| 2002-04-17 | 430 | 430 | 430 | 430 | 400 | 215 |
| 2002-04-15 | 430 | 430 | 430 | 430 | 200 | 215 |
| 2002-04-12 | 455 | 455 | 455 | 455 | 800 | 227.50 |
| 2002-04-11 | 490 | 490 | 470 | 470 | 1,600 | 235 |
| 2002-04-10 | 500 | 500 | 495 | 500 | 1,800 | 250 |
| 2002-03-27 | 510 | 510 | 510 | 510 | 600 | 255 |
| 2002-03-25 | 500 | 500 | 500 | 500 | 600 | 250 |
| 2002-03-20 | 500 | 510 | 500 | 510 | 1,200 | 255 |
| 2002-03-13 | 500 | 510 | 500 | 500 | 800 | 250 |
| 2002-03-12 | 490 | 490 | 490 | 490 | 400 | 245 |
| 2002-03-07 | 460 | 460 | 460 | 460 | 400 | 230 |
| 2002-03-06 | 460 | 460 | 460 | 460 | 6,400 | 230 |
| 2002-02-28 | 460 | 460 | 460 | 460 | 200 | 230 |
| 2002-02-25 | 460 | 460 | 460 | 460 | 600 | 230 |
| 2002-02-21 | 450 | 470 | 450 | 470 | 400 | 235 |
| 2002-02-20 | 460 | 460 | 460 | 460 | 400 | 230 |
| 2002-02-13 | 470 | 470 | 470 | 470 | 2,000 | 235 |
| 2002-02-12 | 452 | 452 | 452 | 452 | 600 | 226 |
| 2002-02-05 | 465 | 465 | 465 | 465 | 2,000 | 232.50 |
| 2002-01-31 | 482 | 482 | 482 | 482 | 200 | 241 |
| 2002-01-25 | 510 | 510 | 510 | 510 | 400 | 255 |
| 2002-01-23 | 515 | 515 | 500 | 510 | 1,200 | 255 |
| 2002-01-21 | 500 | 500 | 500 | 500 | 800 | 250 |
| 2002-01-10 | 500 | 500 | 500 | 500 | 1,200 | 250 |
分割・併合履歴 ： [2024-12-27]1株→2株