5542 新報国マテリアル(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	340	341	340	340	600	340
2004-12-29	340	342	331	331	5,400	331
2004-12-28	350	350	350	350	200	350
2004-12-27	360	360	350	355	3,200	355
2004-12-24	352	360	345	357	5,800	357
2004-12-22	350	354	331	352	13,200	352
2004-12-21	316	399	316	350	7,200	350
2004-12-20	325	325	315	316	2,400	316
2004-12-17	315	315	315	315	200	315
2004-12-16	317	317	312	315	2,000	315
2004-12-15	318	318	310	315	2,200	315
2004-12-14	330	341	325	325	10,800	325
2004-12-13	344	345	320	330	3,200	330
2004-12-10	334	377	332	335	16,600	335
2004-12-09	305	380	305	334	13,000	334
2004-12-08	305	306	305	305	1,600	305
2004-12-07	311	312	306	306	3,800	306
2004-12-06	312	312	312	312	800	312
2004-12-03	312	312	312	312	2,400	312
2004-12-02	312	313	311	311	4,400	311
2004-12-01	311	311	311	311	400	311
2004-11-30	308	311	307	308	1,600	308
2004-11-29	310	311	307	307	2,400	307
2004-11-26	310	312	309	310	5,800	310
2004-11-25	311	311	308	308	1,800	308
2004-11-24	309	310	307	310	11,400	310
2004-11-22	307	310	304	305	8,200	305
2004-11-19	307	310	304	304	12,800	304
2004-11-18	304	305	300	300	3,600	300
2004-11-17	298	306	298	305	5,600	305
2004-11-16	300	300	292	297	17,400	297
2004-11-15	295	303	295	298	12,000	298
2004-11-12	297	297	294	294	2,400	294
2004-11-11	300	300	298	299	5,400	299
2004-11-10	305	305	299	299	11,800	299
2004-11-09	302	303	295	299	28,800	299
2004-11-08	328	340	295	305	19,000	305
2004-11-05	315	330	315	323	8,600	323
2004-11-04	313	317	310	317	5,400	317
2004-11-02	308	315	308	310	10,600	310
2004-11-01	305	319	305	307	19,600	307
2004-10-29	310	311	306	306	6,200	306
2004-10-28	310	310	309	310	3,000	310
2004-10-27	305	305	305	305	200	305
2004-10-26	309	309	303	303	4,200	303
2004-10-25	302	303	295	303	9,200	303
2004-10-22	305	309	305	307	1,800	307
2004-10-21	320	321	310	310	3,600	310
2004-10-20	330	335	320	321	5,400	321
2004-10-19	325	325	325	325	200	325
2004-10-18	335	335	330	330	1,800	330
2004-10-15	349	349	336	338	2,000	338
2004-10-14	360	360	350	350	3,000	350
2004-10-13	361	362	360	360	2,000	360
2004-10-12	352	365	352	362	4,800	362
2004-10-08	351	352	351	351	1,600	351
2004-10-07	355	355	351	353	1,800	353
2004-10-06	354	360	353	360	2,800	360
2004-10-05	351	357	351	355	1,200	355
2004-10-04	340	352	340	351	7,000	351
2004-10-01	343	346	335	335	1,200	335
2004-09-30	331	343	331	343	2,200	343
2004-09-28	321	321	316	318	1,000	318
2004-09-27	325	328	320	321	1,400	321
2004-09-24	331	331	320	321	5,400	321
2004-09-22	342	345	331	333	8,000	333
2004-09-21	355	356	340	346	2,400	346
2004-09-17	368	368	360	360	1,200	360
2004-09-16	375	375	370	370	8,600	370
2004-09-15	375	380	371	371	31,800	371
2004-09-14	354	381	354	375	59,400	375
2004-09-13	342	352	342	349	32,400	349
2004-09-10	347	348	340	342	6,400	342
2004-09-09	347	348	347	348	800	348
2004-09-08	353	353	345	348	5,000	348
2004-09-07	355	355	350	351	13,000	351
2004-09-06	345	351	345	350	6,000	350
2004-09-02	350	352	340	345	2,800	345
2004-09-01	357	359	349	352	31,200	352
2004-08-31	337	360	336	355	36,000	355
2004-08-30	323	325	321	325	3,400	325
2004-08-27	325	326	322	322	1,800	322
2004-08-26	322	330	322	325	5,000	325
2004-08-25	320	327	320	322	9,600	322
2004-08-24	316	332	316	330	12,200	330
2004-08-23	317	317	315	315	2,600	315
2004-08-20	325	326	315	315	1,400	315
2004-08-10	320	320	311	320	1,000	320
2004-08-09	310	310	310	310	200	310
2004-08-05	301	302	301	302	2,000	302
2004-08-04	320	320	320	320	400	320
2004-08-02	325	325	280	300	1,600	300
2004-07-30	332	333	332	332	1,000	332
2004-07-28	328	330	328	330	600	330
2004-07-27	330	330	328	328	800	328
2004-07-26	320	320	320	320	200	320
2004-07-22	315	315	315	315	600	315
2004-07-21	315	315	315	315	800	315
2004-07-20	315	316	314	315	1,800	315
2004-07-16	310	310	310	310	200	310
2004-07-15	330	330	310	310	2,800	310
2004-07-13	340	342	340	342	400	342
2004-07-12	340	350	340	344	2,600	344
2004-07-09	340	347	337	340	6,200	340
2004-07-08	335	391	335	345	5,600	345
2004-07-07	335	335	335	335	200	335
2004-07-06	335	343	333	340	2,800	340
2004-07-05	335	335	333	333	2,200	333
2004-07-02	333	333	333	333	200	333
2004-06-30	332	333	332	333	2,400	333
2004-06-29	332	333	332	332	1,000	332
2004-06-25	332	333	332	333	1,000	333
2004-06-24	333	333	333	333	200	333
2004-06-23	335	335	330	330	2,200	330
2004-06-22	335	339	335	335	2,600	335
2004-06-21	335	345	335	335	3,000	335
2004-06-17	336	337	325	335	3,400	335
2004-06-16	337	337	337	337	200	337
2004-06-15	335	337	335	335	4,200	335
2004-06-14	330	335	329	335	5,800	335
2004-06-11	318	320	318	318	1,200	318
2004-06-10	318	320	318	320	1,400	320
2004-06-09	317	317	317	317	200	317
2004-06-07	320	325	316	320	3,600	320
2004-06-04	340	340	320	320	1,600	320
2004-06-03	340	340	340	340	600	340
2004-06-01	335	335	325	335	800	335
2004-05-31	340	345	340	340	1,400	340
2004-05-28	350	350	335	340	4,000	340
2004-05-27	350	355	350	355	400	355
2004-05-26	373	373	361	361	800	361
2004-05-25	373	373	373	373	800	373
2004-05-20	390	391	390	390	1,800	390
2004-05-19	395	395	395	395	200	395
2004-05-18	385	385	385	385	400	385
2004-05-14	395	395	390	390	400	390
2004-05-13	410	410	410	410	200	410
2004-05-12	420	420	420	420	800	420
2004-05-11	440	440	435	435	400	435
2004-05-10	460	461	450	450	2,600	450
2004-04-30	474	474	455	455	1,400	455
2004-04-28	474	475	460	460	4,200	460
2004-04-26	455	455	455	455	200	455
2004-04-23	460	460	455	455	1,600	455
2004-04-22	455	470	455	460	4,000	460
2004-04-21	440	460	435	460	9,400	460
2004-04-20	430	435	430	435	600	435
2004-04-19	435	440	435	435	2,400	435
2004-04-16	445	457	445	445	2,400	445
2004-04-15	445	456	445	455	2,600	455
2004-04-14	434	450	434	450	4,400	450
2004-04-13	425	435	425	435	800	435
2004-04-12	420	423	420	423	1,600	423
2004-04-08	415	415	410	410	400	410
2004-04-07	420	420	420	420	200	420
2004-04-06	425	425	420	420	1,200	420
2004-04-05	429	429	420	420	400	420
2004-04-01	425	425	419	420	2,400	420
2004-03-31	429	429	429	429	200	429
2004-03-30	429	429	429	429	200	429
2004-03-25	428	428	416	416	1,600	416
2004-03-24	429	429	429	429	200	429
2004-03-23	429	429	429	429	200	429
2004-03-22	420	430	410	430	2,600	430
2004-03-19	428	428	428	428	200	428
2004-03-15	435	435	435	435	400	435
2004-03-10	430	441	430	430	1,400	430
2004-03-05	430	430	425	430	1,800	430
2004-02-27	435	435	430	430	800	430
2004-02-25	435	435	428	428	1,000	428
2004-02-20	433	434	432	432	1,000	432
2004-02-13	435	435	435	435	200	435
2004-02-10	450	450	450	450	400	450
2004-01-30	438	440	438	440	1,200	440
2004-01-29	420	425	420	425	1,000	425
2004-01-28	470	470	455	455	800	455
2004-01-27	485	485	485	485	200	485
2004-01-26	495	518	486	486	1,000	486
2004-01-20	505	521	505	505	1,000	505
2004-01-19	505	505	505	505	200	505
2004-01-15	510	510	510	510	200	510
2004-01-14	515	515	515	515	200	515
2004-01-13	525	525	525	525	600	525

分割・併合履歴：なし