5542 新報国マテリアル(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 530 | 535 | 510 | 510 | 800 | 510 |
| 2003-12-29 | 565 | 580 | 530 | 530 | 2,600 | 530 |
| 2003-12-25 | 564 | 564 | 560 | 560 | 1,000 | 560 |
| 2003-12-22 | 545 | 561 | 540 | 555 | 2,000 | 555 |
| 2003-12-17 | 550 | 552 | 550 | 552 | 1,400 | 552 |
| 2003-12-16 | 536 | 536 | 535 | 536 | 600 | 536 |
| 2003-12-15 | 520 | 520 | 520 | 520 | 200 | 520 |
| 2003-12-12 | 523 | 523 | 523 | 523 | 200 | 523 |
| 2003-12-11 | 530 | 539 | 530 | 539 | 800 | 539 |
| 2003-12-10 | 515 | 523 | 510 | 523 | 600 | 523 |
| 2003-12-04 | 510 | 510 | 510 | 510 | 200 | 510 |
| 2003-12-03 | 520 | 520 | 520 | 520 | 200 | 520 |
| 2003-11-28 | 535 | 547 | 530 | 530 | 1,200 | 530 |
| 2003-11-27 | 530 | 531 | 530 | 531 | 400 | 531 |
| 2003-11-26 | 515 | 515 | 515 | 515 | 400 | 515 |
| 2003-11-21 | 492 | 492 | 492 | 492 | 200 | 492 |
| 2003-11-20 | 477 | 477 | 477 | 477 | 200 | 477 |
| 2003-11-10 | 461 | 461 | 461 | 461 | 200 | 461 |
| 2003-10-31 | 460 | 460 | 460 | 460 | 200 | 460 |
| 2003-10-28 | 460 | 460 | 460 | 460 | 200 | 460 |
| 2003-10-27 | 455 | 455 | 453 | 455 | 600 | 455 |
| 2003-10-24 | 453 | 453 | 453 | 453 | 600 | 453 |
| 2003-10-20 | 470 | 470 | 460 | 460 | 1,000 | 460 |
| 2003-10-14 | 447 | 460 | 447 | 460 | 800 | 460 |
| 2003-10-10 | 455 | 455 | 455 | 455 | 200 | 455 |
| 2003-10-06 | 450 | 450 | 450 | 450 | 200 | 450 |
| 2003-09-30 | 455 | 455 | 450 | 450 | 800 | 450 |
| 2003-09-26 | 450 | 450 | 450 | 450 | 200 | 450 |
| 2003-09-25 | 460 | 461 | 460 | 461 | 800 | 461 |
| 2003-09-22 | 470 | 480 | 460 | 460 | 800 | 460 |
| 2003-09-12 | 475 | 475 | 475 | 475 | 200 | 475 |
| 2003-09-10 | 485 | 485 | 480 | 480 | 800 | 480 |
| 2003-09-09 | 480 | 480 | 480 | 480 | 400 | 480 |
| 2003-09-01 | 480 | 480 | 480 | 480 | 400 | 480 |
| 2003-08-29 | 500 | 500 | 480 | 480 | 1,800 | 480 |
| 2003-08-26 | 480 | 480 | 480 | 480 | 200 | 480 |
| 2003-08-25 | 460 | 475 | 460 | 475 | 600 | 475 |
| 2003-08-20 | 420 | 435 | 420 | 435 | 800 | 435 |
| 2003-08-11 | 395 | 415 | 395 | 415 | 600 | 415 |
| 2003-07-31 | 390 | 390 | 390 | 390 | 200 | 390 |
| 2003-07-25 | 378 | 387 | 375 | 375 | 2,200 | 375 |
| 2003-07-22 | 385 | 400 | 380 | 380 | 1,000 | 380 |
| 2003-07-17 | 380 | 380 | 380 | 380 | 200 | 380 |
| 2003-07-16 | 380 | 390 | 380 | 380 | 1,000 | 380 |
| 2003-07-15 | 355 | 375 | 355 | 375 | 1,000 | 375 |
| 2003-07-10 | 350 | 351 | 350 | 351 | 1,800 | 351 |
| 2003-07-07 | 350 | 350 | 350 | 350 | 200 | 350 |
| 2003-07-02 | 355 | 355 | 355 | 355 | 200 | 355 |
| 2003-06-30 | 350 | 360 | 350 | 360 | 400 | 360 |
| 2003-06-25 | 345 | 350 | 345 | 350 | 800 | 350 |
| 2003-06-20 | 360 | 360 | 347 | 347 | 800 | 347 |
| 2003-06-12 | 350 | 350 | 350 | 350 | 200 | 350 |
| 2003-06-10 | 360 | 360 | 360 | 360 | 800 | 360 |
| 2003-06-09 | 340 | 340 | 340 | 340 | 800 | 340 |
| 2003-06-06 | 345 | 345 | 345 | 345 | 1,200 | 345 |
| 2003-05-30 | 350 | 350 | 350 | 350 | 200 | 350 |
| 2003-05-26 | 355 | 355 | 340 | 340 | 1,600 | 340 |
| 2003-05-23 | 340 | 340 | 340 | 340 | 200 | 340 |
| 2003-05-20 | 348 | 350 | 348 | 350 | 600 | 350 |
| 2003-05-15 | 355 | 355 | 355 | 355 | 400 | 355 |
| 2003-05-13 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2003-05-12 | 360 | 380 | 360 | 380 | 1,400 | 380 |
| 2003-05-09 | 350 | 350 | 350 | 350 | 200 | 350 |
| 2003-05-08 | 335 | 335 | 335 | 335 | 600 | 335 |
| 2003-05-02 | 315 | 315 | 315 | 315 | 200 | 315 |
| 2003-04-30 | 340 | 340 | 320 | 320 | 800 | 320 |
| 2003-04-25 | 322 | 340 | 322 | 322 | 2,200 | 322 |
| 2003-04-24 | 310 | 310 | 310 | 310 | 200 | 310 |
| 2003-04-22 | 320 | 320 | 320 | 320 | 800 | 320 |
| 2003-04-21 | 305 | 335 | 305 | 335 | 1,600 | 335 |
| 2003-04-11 | 270 | 285 | 270 | 285 | 4,800 | 285 |
| 2003-04-10 | 250 | 275 | 250 | 270 | 1,600 | 270 |
| 2003-04-04 | 240 | 250 | 240 | 240 | 1,200 | 240 |
| 2003-03-31 | 215 | 230 | 215 | 230 | 800 | 230 |
| 2003-03-25 | 205 | 220 | 205 | 220 | 2,000 | 220 |
| 2003-03-24 | 195 | 195 | 195 | 195 | 200 | 195 |
| 2003-03-20 | 200 | 210 | 200 | 205 | 2,600 | 205 |
| 2003-03-14 | 200 | 200 | 200 | 200 | 800 | 200 |
| 2003-03-11 | 215 | 215 | 215 | 215 | 600 | 215 |
| 2003-03-10 | 195 | 210 | 195 | 205 | 2,800 | 205 |
| 2003-02-28 | 195 | 195 | 195 | 195 | 600 | 195 |
| 2003-02-27 | 180 | 180 | 180 | 180 | 200 | 180 |
| 2003-02-26 | 180 | 195 | 180 | 180 | 1,400 | 180 |
| 2003-02-25 | 150 | 185 | 150 | 180 | 2,200 | 180 |
| 2003-02-24 | 140 | 140 | 140 | 140 | 1,600 | 140 |
| 2003-02-21 | 185 | 185 | 160 | 160 | 1,200 | 160 |
| 2003-02-20 | 165 | 205 | 165 | 195 | 3,600 | 195 |
| 2003-02-13 | 180 | 180 | 155 | 155 | 1,000 | 155 |
| 2003-02-10 | 189 | 190 | 185 | 185 | 4,800 | 185 |
| 2003-02-07 | 190 | 190 | 185 | 185 | 1,000 | 185 |
| 2003-01-31 | 205 | 220 | 200 | 200 | 2,400 | 200 |
| 2003-01-27 | 200 | 200 | 200 | 200 | 4,400 | 200 |
| 2003-01-20 | 200 | 200 | 195 | 200 | 3,000 | 200 |
| 2003-01-15 | 195 | 195 | 195 | 195 | 200 | 195 |
| 2003-01-14 | 205 | 205 | 205 | 205 | 600 | 205 |
| 2003-01-10 | 210 | 210 | 210 | 210 | 3,600 | 210 |
| 2003-01-08 | 200 | 200 | 200 | 200 | 800 | 200 |
分割・併合履歴 ： なし
