5542 新報国マテリアル(株) の時系列データ [2005年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2005-12-30	349	350	348	350	2,800	175
2005-12-29	341	341	341	341	400	170.50
2005-12-28	342	343	340	341	2,000	170.50
2005-12-27	346	346	342	343	5,000	171.50
2005-12-26	345	346	344	345	7,200	172.50
2005-12-22	346	346	340	345	1,600	172.50
2005-12-20	350	359	345	350	6,400	175
2005-12-19	350	351	338	350	3,800	175
2005-12-16	355	356	336	337	11,800	168.50
2005-12-15	350	356	350	356	5,600	178
2005-12-14	361	362	350	351	20,400	175.50
2005-12-13	349	361	349	360	19,800	180
2005-12-12	340	349	338	345	7,400	172.50
2005-12-09	336	337	336	337	18,400	168.50
2005-12-08	329	340	329	336	7,400	168
2005-12-07	330	335	330	330	8,600	165
2005-12-06	327	330	322	330	4,000	165
2005-12-05	327	330	327	330	2,400	165
2005-12-01	329	330	329	330	800	165
2005-11-30	330	330	330	330	400	165
2005-11-29	325	330	325	330	1,800	165
2005-11-25	326	330	326	328	2,800	164
2005-11-24	340	341	326	326	5,800	163
2005-11-22	343	343	340	342	2,400	171
2005-11-21	336	346	336	343	15,000	171.50
2005-11-18	331	337	331	336	11,800	168
2005-11-17	334	334	329	330	4,600	165
2005-11-16	330	335	330	332	8,800	166
2005-11-15	330	330	330	330	800	165
2005-11-14	328	330	328	329	6,600	164.50
2005-11-11	329	329	328	328	400	164
2005-11-10	330	331	324	324	1,200	162
2005-11-09	324	326	324	325	7,600	162.50
2005-11-08	321	321	320	320	800	160
2005-11-07	320	321	316	316	2,400	158
2005-11-04	320	321	316	320	11,200	160
2005-11-02	320	321	316	316	19,200	158
2005-11-01	319	320	319	320	4,000	160
2005-10-31	325	341	320	320	30,000	160
2005-10-28	329	329	320	321	2,400	160.50
2005-10-27	320	320	320	320	2,400	160
2005-10-26	319	320	311	320	8,000	160
2005-10-25	325	329	319	320	5,200	160
2005-10-24	309	345	306	320	29,400	160
2005-10-21	313	314	313	314	800	157
2005-10-20	311	316	311	314	2,000	157
2005-10-19	308	309	305	305	1,400	152.50
2005-10-18	306	308	306	308	600	154
2005-10-17	305	305	305	305	400	152.50
2005-10-14	312	315	301	305	11,400	152.50
2005-10-13	313	322	312	312	6,000	156
2005-10-12	305	310	305	310	3,000	155
2005-10-11	302	303	302	303	8,200	151.50
2005-10-07	304	305	304	305	4,400	152.50
2005-10-06	302	305	302	305	4,400	152.50
2005-10-05	304	304	303	303	5,800	151.50
2005-10-04	320	320	303	310	7,600	155
2005-10-03	330	330	310	322	8,600	161
2005-09-30	337	340	335	335	12,000	167.50
2005-09-29	325	336	325	335	32,400	167.50
2005-09-28	324	325	322	325	8,200	162.50
2005-09-27	325	327	323	323	10,600	161.50
2005-09-26	323	326	320	325	14,600	162.50
2005-09-22	324	325	322	323	4,400	161.50
2005-09-21	323	327	323	325	10,400	162.50
2005-09-20	318	325	318	324	13,600	162
2005-09-16	314	317	314	315	8,400	157.50
2005-09-15	304	311	304	310	12,800	155
2005-09-14	303	303	303	303	600	151.50
2005-09-13	303	305	303	303	5,000	151.50
2005-09-12	301	303	298	303	5,200	151.50
2005-09-09	294	302	294	301	8,000	150.50
2005-09-08	300	300	294	295	5,000	147.50
2005-09-01	301	301	296	297	3,200	148.50
2005-08-31	297	300	297	300	3,200	150
2005-08-29	296	296	296	296	200	148
2005-08-26	299	299	298	298	400	149
2005-08-25	298	299	298	299	1,200	149.50
2005-08-24	290	296	290	295	12,800	147.50
2005-08-23	299	300	299	300	400	150
2005-08-22	300	301	300	300	1,200	150
2005-08-18	299	300	299	300	400	150
2005-08-17	294	301	293	300	5,200	150
2005-08-16	297	298	291	294	4,000	147
2005-08-15	301	301	300	300	800	150
2005-08-12	299	300	298	298	800	149
2005-08-11	300	300	299	299	400	149.50
2005-08-10	300	301	300	300	3,000	150
2005-08-09	296	296	296	296	200	148
2005-08-08	295	295	295	295	200	147.50
2005-08-05	294	295	294	295	4,200	147.50
2005-08-04	295	296	294	294	3,600	147
2005-08-03	297	298	296	296	3,800	148
2005-08-02	301	302	297	299	4,600	149.50
2005-08-01	305	306	301	302	3,800	151
2005-07-29	304	305	300	301	4,600	150.50
2005-07-28	299	306	299	300	10,000	150
2005-07-27	299	299	298	298	3,600	149
2005-07-26	298	301	298	298	8,600	149
2005-07-25	300	300	297	297	2,800	148.50
2005-07-22	296	300	296	297	2,400	148.50
2005-07-21	295	296	295	296	400	148
2005-07-20	299	300	295	296	1,200	148
2005-07-19	296	297	295	296	4,000	148
2005-07-15	301	302	296	296	12,600	148
2005-07-14	301	302	301	302	1,200	151
2005-07-12	314	315	310	310	3,000	155
2005-07-11	302	305	302	305	7,600	152.50
2005-07-08	297	298	297	298	8,000	149
2005-07-07	300	300	297	300	6,200	150
2005-07-06	299	300	299	299	1,600	149.50
2005-07-05	305	305	305	305	600	152.50
2005-07-01	305	305	301	301	4,200	150.50
2005-06-30	305	305	305	305	400	152.50
2005-06-29	305	305	297	298	600	149
2005-06-28	299	300	297	297	2,000	148.50
2005-06-27	296	300	295	296	6,200	148
2005-06-24	304	305	304	305	600	152.50
2005-06-23	304	308	303	308	1,000	154
2005-06-21	315	315	303	303	3,400	151.50
2005-06-20	314	320	310	315	2,400	157.50
2005-06-17	300	310	300	310	3,400	155
2005-06-16	300	301	300	300	2,400	150
2005-06-14	311	312	303	303	2,600	151.50
2005-06-13	315	315	311	312	4,600	156
2005-06-10	314	315	314	315	1,200	157.50
2005-06-09	308	310	308	310	2,000	155
2005-06-08	310	313	310	310	2,800	155
2005-06-07	307	307	307	307	600	153.50
2005-06-06	305	305	303	303	4,800	151.50
2005-06-02	301	305	301	303	5,200	151.50
2005-06-01	305	306	301	301	6,400	150.50
2005-05-31	304	305	301	303	5,400	151.50
2005-05-30	304	307	303	303	800	151.50
2005-05-27	305	305	305	305	4,400	152.50
2005-05-26	310	310	305	305	3,000	152.50
2005-05-25	305	311	305	310	3,800	155
2005-05-24	306	307	304	305	5,400	152.50
2005-05-23	309	310	303	303	12,400	151.50
2005-05-20	312	313	309	312	20,400	156
2005-05-19	305	310	305	306	13,400	153
2005-05-18	305	315	303	305	9,200	152.50
2005-05-17	328	333	300	302	42,400	151
2005-05-16	344	344	310	316	37,800	158
2005-05-13	359	380	345	349	78,000	174.50
2005-05-12	346	351	346	350	22,800	175
2005-05-11	336	352	336	346	33,800	173
2005-05-10	330	335	330	332	2,400	166
2005-05-09	325	325	325	325	400	162.50
2005-05-06	327	327	325	325	800	162.50
2005-05-02	324	326	323	323	1,200	161.50
2005-04-28	330	331	329	330	5,800	165
2005-04-27	325	325	323	323	2,400	161.50
2005-04-25	333	334	323	325	7,000	162.50
2005-04-22	325	326	324	324	2,800	162
2005-04-21	329	331	315	315	2,800	157.50
2005-04-20	310	318	310	314	11,400	157
2005-04-19	310	310	308	310	7,800	155
2005-04-18	335	342	314	314	9,200	157
2005-04-15	309	370	308	333	28,600	166.50
2005-04-14	315	315	309	310	3,800	155
2005-04-13	327	327	316	318	2,600	159
2005-04-12	330	330	325	327	4,000	163.50
2005-04-11	336	347	330	330	7,000	165
2005-04-07	336	336	336	336	200	168
2005-04-06	338	338	336	337	2,000	168.50
2005-04-04	341	342	335	336	6,200	168
2005-04-01	345	345	342	342	2,200	171
2005-03-31	345	349	345	345	3,800	172.50
2005-03-30	345	345	341	342	1,400	171
2005-03-29	340	349	335	344	8,800	172
2005-03-28	341	342	340	340	1,000	170
2005-03-25	343	349	342	342	8,400	171
2005-03-24	345	349	340	340	11,200	170
2005-03-23	335	341	334	339	24,400	169.50
2005-03-22	338	338	333	334	13,800	167
2005-03-18	334	340	331	334	18,800	167
2005-03-17	333	334	331	332	7,000	166
2005-03-16	333	334	332	333	7,800	166.50
2005-03-15	333	337	332	333	12,800	166.50
2005-03-14	339	340	330	332	18,600	166
2005-03-11	342	343	336	340	11,600	170
2005-03-10	342	349	341	342	3,600	171
2005-03-09	340	341	333	340	7,800	170
2005-03-08	339	341	334	340	11,800	170
2005-03-07	349	351	340	340	9,800	170
2005-03-04	349	351	330	350	9,200	175
2005-03-03	364	365	325	350	25,200	175
2005-03-02	370	370	363	365	5,200	182.50
2005-03-01	387	388	368	370	45,000	185
2005-02-28	386	390	385	385	2,400	192.50
2005-02-25	378	386	373	386	7,200	193
2005-02-24	390	391	385	390	7,600	195
2005-02-23	365	390	360	370	6,400	185
2005-02-22	380	380	380	380	1,600	190
2005-02-21	370	392	370	390	1,800	195
2005-02-18	366	368	360	367	4,600	183.50
2005-02-17	374	374	368	370	7,200	185
2005-02-16	384	390	375	380	6,600	190
2005-02-15	385	398	375	375	12,000	187.50
2005-02-14	365	385	365	385	22,800	192.50
2005-02-10	360	372	360	365	26,400	182.50
2005-02-09	350	360	350	355	11,400	177.50
2005-02-08	349	351	349	350	17,200	175
2005-02-07	340	350	340	349	11,200	174.50
2005-02-04	349	349	340	340	6,400	170
2005-02-02	345	345	342	342	2,400	171
2005-02-01	345	351	345	350	1,800	175
2005-01-31	350	351	345	346	1,400	173
2005-01-28	345	345	340	340	400	170
2005-01-27	338	340	338	340	800	170
2005-01-26	345	345	340	343	1,400	171.50
2005-01-25	345	352	345	350	5,000	175
2005-01-24	345	345	335	340	3,200	170
2005-01-20	347	348	335	345	5,400	172.50
2005-01-19	346	346	345	345	1,200	172.50
2005-01-18	345	345	341	345	5,200	172.50
2005-01-17	337	340	337	340	1,600	170
2005-01-14	336	346	336	345	3,000	172.50
2005-01-13	340	340	336	337	2,800	168.50
2005-01-12	336	346	336	346	600	173
2005-01-11	342	346	331	332	6,600	166
2005-01-07	335	335	332	332	3,800	166
2005-01-06	331	345	331	335	4,600	167.50
2005-01-05	330	331	330	331	1,200	165.50
2005-01-04	340	341	340	340	600	170

分割・併合履歴： [2024-12-27]1株→2株

2025年04月
日	月	火	水	木	金	土
« 03月31日
		1	2	3	4	5
6	7	8	9	10	11	12
13	14	15	16	17	18	19
20	21	22	23	24	25	26
27	28	29	30