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 | 350 |
| 2005-12-29 | 341 | 341 | 341 | 341 | 400 | 341 |
| 2005-12-28 | 342 | 343 | 340 | 341 | 2,000 | 341 |
| 2005-12-27 | 346 | 346 | 342 | 343 | 5,000 | 343 |
| 2005-12-26 | 345 | 346 | 344 | 345 | 7,200 | 345 |
| 2005-12-22 | 346 | 346 | 340 | 345 | 1,600 | 345 |
| 2005-12-20 | 350 | 359 | 345 | 350 | 6,400 | 350 |
| 2005-12-19 | 350 | 351 | 338 | 350 | 3,800 | 350 |
| 2005-12-16 | 355 | 356 | 336 | 337 | 11,800 | 337 |
| 2005-12-15 | 350 | 356 | 350 | 356 | 5,600 | 356 |
| 2005-12-14 | 361 | 362 | 350 | 351 | 20,400 | 351 |
| 2005-12-13 | 349 | 361 | 349 | 360 | 19,800 | 360 |
| 2005-12-12 | 340 | 349 | 338 | 345 | 7,400 | 345 |
| 2005-12-09 | 336 | 337 | 336 | 337 | 18,400 | 337 |
| 2005-12-08 | 329 | 340 | 329 | 336 | 7,400 | 336 |
| 2005-12-07 | 330 | 335 | 330 | 330 | 8,600 | 330 |
| 2005-12-06 | 327 | 330 | 322 | 330 | 4,000 | 330 |
| 2005-12-05 | 327 | 330 | 327 | 330 | 2,400 | 330 |
| 2005-12-01 | 329 | 330 | 329 | 330 | 800 | 330 |
| 2005-11-30 | 330 | 330 | 330 | 330 | 400 | 330 |
| 2005-11-29 | 325 | 330 | 325 | 330 | 1,800 | 330 |
| 2005-11-25 | 326 | 330 | 326 | 328 | 2,800 | 328 |
| 2005-11-24 | 340 | 341 | 326 | 326 | 5,800 | 326 |
| 2005-11-22 | 343 | 343 | 340 | 342 | 2,400 | 342 |
| 2005-11-21 | 336 | 346 | 336 | 343 | 15,000 | 343 |
| 2005-11-18 | 331 | 337 | 331 | 336 | 11,800 | 336 |
| 2005-11-17 | 334 | 334 | 329 | 330 | 4,600 | 330 |
| 2005-11-16 | 330 | 335 | 330 | 332 | 8,800 | 332 |
| 2005-11-15 | 330 | 330 | 330 | 330 | 800 | 330 |
| 2005-11-14 | 328 | 330 | 328 | 329 | 6,600 | 329 |
| 2005-11-11 | 329 | 329 | 328 | 328 | 400 | 328 |
| 2005-11-10 | 330 | 331 | 324 | 324 | 1,200 | 324 |
| 2005-11-09 | 324 | 326 | 324 | 325 | 7,600 | 325 |
| 2005-11-08 | 321 | 321 | 320 | 320 | 800 | 320 |
| 2005-11-07 | 320 | 321 | 316 | 316 | 2,400 | 316 |
| 2005-11-04 | 320 | 321 | 316 | 320 | 11,200 | 320 |
| 2005-11-02 | 320 | 321 | 316 | 316 | 19,200 | 316 |
| 2005-11-01 | 319 | 320 | 319 | 320 | 4,000 | 320 |
| 2005-10-31 | 325 | 341 | 320 | 320 | 30,000 | 320 |
| 2005-10-28 | 329 | 329 | 320 | 321 | 2,400 | 321 |
| 2005-10-27 | 320 | 320 | 320 | 320 | 2,400 | 320 |
| 2005-10-26 | 319 | 320 | 311 | 320 | 8,000 | 320 |
| 2005-10-25 | 325 | 329 | 319 | 320 | 5,200 | 320 |
| 2005-10-24 | 309 | 345 | 306 | 320 | 29,400 | 320 |
| 2005-10-21 | 313 | 314 | 313 | 314 | 800 | 314 |
| 2005-10-20 | 311 | 316 | 311 | 314 | 2,000 | 314 |
| 2005-10-19 | 308 | 309 | 305 | 305 | 1,400 | 305 |
| 2005-10-18 | 306 | 308 | 306 | 308 | 600 | 308 |
| 2005-10-17 | 305 | 305 | 305 | 305 | 400 | 305 |
| 2005-10-14 | 312 | 315 | 301 | 305 | 11,400 | 305 |
| 2005-10-13 | 313 | 322 | 312 | 312 | 6,000 | 312 |
| 2005-10-12 | 305 | 310 | 305 | 310 | 3,000 | 310 |
| 2005-10-11 | 302 | 303 | 302 | 303 | 8,200 | 303 |
| 2005-10-07 | 304 | 305 | 304 | 305 | 4,400 | 305 |
| 2005-10-06 | 302 | 305 | 302 | 305 | 4,400 | 305 |
| 2005-10-05 | 304 | 304 | 303 | 303 | 5,800 | 303 |
| 2005-10-04 | 320 | 320 | 303 | 310 | 7,600 | 310 |
| 2005-10-03 | 330 | 330 | 310 | 322 | 8,600 | 322 |
| 2005-09-30 | 337 | 340 | 335 | 335 | 12,000 | 335 |
| 2005-09-29 | 325 | 336 | 325 | 335 | 32,400 | 335 |
| 2005-09-28 | 324 | 325 | 322 | 325 | 8,200 | 325 |
| 2005-09-27 | 325 | 327 | 323 | 323 | 10,600 | 323 |
| 2005-09-26 | 323 | 326 | 320 | 325 | 14,600 | 325 |
| 2005-09-22 | 324 | 325 | 322 | 323 | 4,400 | 323 |
| 2005-09-21 | 323 | 327 | 323 | 325 | 10,400 | 325 |
| 2005-09-20 | 318 | 325 | 318 | 324 | 13,600 | 324 |
| 2005-09-16 | 314 | 317 | 314 | 315 | 8,400 | 315 |
| 2005-09-15 | 304 | 311 | 304 | 310 | 12,800 | 310 |
| 2005-09-14 | 303 | 303 | 303 | 303 | 600 | 303 |
| 2005-09-13 | 303 | 305 | 303 | 303 | 5,000 | 303 |
| 2005-09-12 | 301 | 303 | 298 | 303 | 5,200 | 303 |
| 2005-09-09 | 294 | 302 | 294 | 301 | 8,000 | 301 |
| 2005-09-08 | 300 | 300 | 294 | 295 | 5,000 | 295 |
| 2005-09-01 | 301 | 301 | 296 | 297 | 3,200 | 297 |
| 2005-08-31 | 297 | 300 | 297 | 300 | 3,200 | 300 |
| 2005-08-29 | 296 | 296 | 296 | 296 | 200 | 296 |
| 2005-08-26 | 299 | 299 | 298 | 298 | 400 | 298 |
| 2005-08-25 | 298 | 299 | 298 | 299 | 1,200 | 299 |
| 2005-08-24 | 290 | 296 | 290 | 295 | 12,800 | 295 |
| 2005-08-23 | 299 | 300 | 299 | 300 | 400 | 300 |
| 2005-08-22 | 300 | 301 | 300 | 300 | 1,200 | 300 |
| 2005-08-18 | 299 | 300 | 299 | 300 | 400 | 300 |
| 2005-08-17 | 294 | 301 | 293 | 300 | 5,200 | 300 |
| 2005-08-16 | 297 | 298 | 291 | 294 | 4,000 | 294 |
| 2005-08-15 | 301 | 301 | 300 | 300 | 800 | 300 |
| 2005-08-12 | 299 | 300 | 298 | 298 | 800 | 298 |
| 2005-08-11 | 300 | 300 | 299 | 299 | 400 | 299 |
| 2005-08-10 | 300 | 301 | 300 | 300 | 3,000 | 300 |
| 2005-08-09 | 296 | 296 | 296 | 296 | 200 | 296 |
| 2005-08-08 | 295 | 295 | 295 | 295 | 200 | 295 |
| 2005-08-05 | 294 | 295 | 294 | 295 | 4,200 | 295 |
| 2005-08-04 | 295 | 296 | 294 | 294 | 3,600 | 294 |
| 2005-08-03 | 297 | 298 | 296 | 296 | 3,800 | 296 |
| 2005-08-02 | 301 | 302 | 297 | 299 | 4,600 | 299 |
| 2005-08-01 | 305 | 306 | 301 | 302 | 3,800 | 302 |
| 2005-07-29 | 304 | 305 | 300 | 301 | 4,600 | 301 |
| 2005-07-28 | 299 | 306 | 299 | 300 | 10,000 | 300 |
| 2005-07-27 | 299 | 299 | 298 | 298 | 3,600 | 298 |
| 2005-07-26 | 298 | 301 | 298 | 298 | 8,600 | 298 |
| 2005-07-25 | 300 | 300 | 297 | 297 | 2,800 | 297 |
| 2005-07-22 | 296 | 300 | 296 | 297 | 2,400 | 297 |
| 2005-07-21 | 295 | 296 | 295 | 296 | 400 | 296 |
| 2005-07-20 | 299 | 300 | 295 | 296 | 1,200 | 296 |
| 2005-07-19 | 296 | 297 | 295 | 296 | 4,000 | 296 |
| 2005-07-15 | 301 | 302 | 296 | 296 | 12,600 | 296 |
| 2005-07-14 | 301 | 302 | 301 | 302 | 1,200 | 302 |
| 2005-07-12 | 314 | 315 | 310 | 310 | 3,000 | 310 |
| 2005-07-11 | 302 | 305 | 302 | 305 | 7,600 | 305 |
| 2005-07-08 | 297 | 298 | 297 | 298 | 8,000 | 298 |
| 2005-07-07 | 300 | 300 | 297 | 300 | 6,200 | 300 |
| 2005-07-06 | 299 | 300 | 299 | 299 | 1,600 | 299 |
| 2005-07-05 | 305 | 305 | 305 | 305 | 600 | 305 |
| 2005-07-01 | 305 | 305 | 301 | 301 | 4,200 | 301 |
| 2005-06-30 | 305 | 305 | 305 | 305 | 400 | 305 |
| 2005-06-29 | 305 | 305 | 297 | 298 | 600 | 298 |
| 2005-06-28 | 299 | 300 | 297 | 297 | 2,000 | 297 |
| 2005-06-27 | 296 | 300 | 295 | 296 | 6,200 | 296 |
| 2005-06-24 | 304 | 305 | 304 | 305 | 600 | 305 |
| 2005-06-23 | 304 | 308 | 303 | 308 | 1,000 | 308 |
| 2005-06-21 | 315 | 315 | 303 | 303 | 3,400 | 303 |
| 2005-06-20 | 314 | 320 | 310 | 315 | 2,400 | 315 |
| 2005-06-17 | 300 | 310 | 300 | 310 | 3,400 | 310 |
| 2005-06-16 | 300 | 301 | 300 | 300 | 2,400 | 300 |
| 2005-06-14 | 311 | 312 | 303 | 303 | 2,600 | 303 |
| 2005-06-13 | 315 | 315 | 311 | 312 | 4,600 | 312 |
| 2005-06-10 | 314 | 315 | 314 | 315 | 1,200 | 315 |
| 2005-06-09 | 308 | 310 | 308 | 310 | 2,000 | 310 |
| 2005-06-08 | 310 | 313 | 310 | 310 | 2,800 | 310 |
| 2005-06-07 | 307 | 307 | 307 | 307 | 600 | 307 |
| 2005-06-06 | 305 | 305 | 303 | 303 | 4,800 | 303 |
| 2005-06-02 | 301 | 305 | 301 | 303 | 5,200 | 303 |
| 2005-06-01 | 305 | 306 | 301 | 301 | 6,400 | 301 |
| 2005-05-31 | 304 | 305 | 301 | 303 | 5,400 | 303 |
| 2005-05-30 | 304 | 307 | 303 | 303 | 800 | 303 |
| 2005-05-27 | 305 | 305 | 305 | 305 | 4,400 | 305 |
| 2005-05-26 | 310 | 310 | 305 | 305 | 3,000 | 305 |
| 2005-05-25 | 305 | 311 | 305 | 310 | 3,800 | 310 |
| 2005-05-24 | 306 | 307 | 304 | 305 | 5,400 | 305 |
| 2005-05-23 | 309 | 310 | 303 | 303 | 12,400 | 303 |
| 2005-05-20 | 312 | 313 | 309 | 312 | 20,400 | 312 |
| 2005-05-19 | 305 | 310 | 305 | 306 | 13,400 | 306 |
| 2005-05-18 | 305 | 315 | 303 | 305 | 9,200 | 305 |
| 2005-05-17 | 328 | 333 | 300 | 302 | 42,400 | 302 |
| 2005-05-16 | 344 | 344 | 310 | 316 | 37,800 | 316 |
| 2005-05-13 | 359 | 380 | 345 | 349 | 78,000 | 349 |
| 2005-05-12 | 346 | 351 | 346 | 350 | 22,800 | 350 |
| 2005-05-11 | 336 | 352 | 336 | 346 | 33,800 | 346 |
| 2005-05-10 | 330 | 335 | 330 | 332 | 2,400 | 332 |
| 2005-05-09 | 325 | 325 | 325 | 325 | 400 | 325 |
| 2005-05-06 | 327 | 327 | 325 | 325 | 800 | 325 |
| 2005-05-02 | 324 | 326 | 323 | 323 | 1,200 | 323 |
| 2005-04-28 | 330 | 331 | 329 | 330 | 5,800 | 330 |
| 2005-04-27 | 325 | 325 | 323 | 323 | 2,400 | 323 |
| 2005-04-25 | 333 | 334 | 323 | 325 | 7,000 | 325 |
| 2005-04-22 | 325 | 326 | 324 | 324 | 2,800 | 324 |
| 2005-04-21 | 329 | 331 | 315 | 315 | 2,800 | 315 |
| 2005-04-20 | 310 | 318 | 310 | 314 | 11,400 | 314 |
| 2005-04-19 | 310 | 310 | 308 | 310 | 7,800 | 310 |
| 2005-04-18 | 335 | 342 | 314 | 314 | 9,200 | 314 |
| 2005-04-15 | 309 | 370 | 308 | 333 | 28,600 | 333 |
| 2005-04-14 | 315 | 315 | 309 | 310 | 3,800 | 310 |
| 2005-04-13 | 327 | 327 | 316 | 318 | 2,600 | 318 |
| 2005-04-12 | 330 | 330 | 325 | 327 | 4,000 | 327 |
| 2005-04-11 | 336 | 347 | 330 | 330 | 7,000 | 330 |
| 2005-04-07 | 336 | 336 | 336 | 336 | 200 | 336 |
| 2005-04-06 | 338 | 338 | 336 | 337 | 2,000 | 337 |
| 2005-04-04 | 341 | 342 | 335 | 336 | 6,200 | 336 |
| 2005-04-01 | 345 | 345 | 342 | 342 | 2,200 | 342 |
| 2005-03-31 | 345 | 349 | 345 | 345 | 3,800 | 345 |
| 2005-03-30 | 345 | 345 | 341 | 342 | 1,400 | 342 |
| 2005-03-29 | 340 | 349 | 335 | 344 | 8,800 | 344 |
| 2005-03-28 | 341 | 342 | 340 | 340 | 1,000 | 340 |
| 2005-03-25 | 343 | 349 | 342 | 342 | 8,400 | 342 |
| 2005-03-24 | 345 | 349 | 340 | 340 | 11,200 | 340 |
| 2005-03-23 | 335 | 341 | 334 | 339 | 24,400 | 339 |
| 2005-03-22 | 338 | 338 | 333 | 334 | 13,800 | 334 |
| 2005-03-18 | 334 | 340 | 331 | 334 | 18,800 | 334 |
| 2005-03-17 | 333 | 334 | 331 | 332 | 7,000 | 332 |
| 2005-03-16 | 333 | 334 | 332 | 333 | 7,800 | 333 |
| 2005-03-15 | 333 | 337 | 332 | 333 | 12,800 | 333 |
| 2005-03-14 | 339 | 340 | 330 | 332 | 18,600 | 332 |
| 2005-03-11 | 342 | 343 | 336 | 340 | 11,600 | 340 |
| 2005-03-10 | 342 | 349 | 341 | 342 | 3,600 | 342 |
| 2005-03-09 | 340 | 341 | 333 | 340 | 7,800 | 340 |
| 2005-03-08 | 339 | 341 | 334 | 340 | 11,800 | 340 |
| 2005-03-07 | 349 | 351 | 340 | 340 | 9,800 | 340 |
| 2005-03-04 | 349 | 351 | 330 | 350 | 9,200 | 350 |
| 2005-03-03 | 364 | 365 | 325 | 350 | 25,200 | 350 |
| 2005-03-02 | 370 | 370 | 363 | 365 | 5,200 | 365 |
| 2005-03-01 | 387 | 388 | 368 | 370 | 45,000 | 370 |
| 2005-02-28 | 386 | 390 | 385 | 385 | 2,400 | 385 |
| 2005-02-25 | 378 | 386 | 373 | 386 | 7,200 | 386 |
| 2005-02-24 | 390 | 391 | 385 | 390 | 7,600 | 390 |
| 2005-02-23 | 365 | 390 | 360 | 370 | 6,400 | 370 |
| 2005-02-22 | 380 | 380 | 380 | 380 | 1,600 | 380 |
| 2005-02-21 | 370 | 392 | 370 | 390 | 1,800 | 390 |
| 2005-02-18 | 366 | 368 | 360 | 367 | 4,600 | 367 |
| 2005-02-17 | 374 | 374 | 368 | 370 | 7,200 | 370 |
| 2005-02-16 | 384 | 390 | 375 | 380 | 6,600 | 380 |
| 2005-02-15 | 385 | 398 | 375 | 375 | 12,000 | 375 |
| 2005-02-14 | 365 | 385 | 365 | 385 | 22,800 | 385 |
| 2005-02-10 | 360 | 372 | 360 | 365 | 26,400 | 365 |
| 2005-02-09 | 350 | 360 | 350 | 355 | 11,400 | 355 |
| 2005-02-08 | 349 | 351 | 349 | 350 | 17,200 | 350 |
| 2005-02-07 | 340 | 350 | 340 | 349 | 11,200 | 349 |
| 2005-02-04 | 349 | 349 | 340 | 340 | 6,400 | 340 |
| 2005-02-02 | 345 | 345 | 342 | 342 | 2,400 | 342 |
| 2005-02-01 | 345 | 351 | 345 | 350 | 1,800 | 350 |
| 2005-01-31 | 350 | 351 | 345 | 346 | 1,400 | 346 |
| 2005-01-28 | 345 | 345 | 340 | 340 | 400 | 340 |
| 2005-01-27 | 338 | 340 | 338 | 340 | 800 | 340 |
| 2005-01-26 | 345 | 345 | 340 | 343 | 1,400 | 343 |
| 2005-01-25 | 345 | 352 | 345 | 350 | 5,000 | 350 |
| 2005-01-24 | 345 | 345 | 335 | 340 | 3,200 | 340 |
| 2005-01-20 | 347 | 348 | 335 | 345 | 5,400 | 345 |
| 2005-01-19 | 346 | 346 | 345 | 345 | 1,200 | 345 |
| 2005-01-18 | 345 | 345 | 341 | 345 | 5,200 | 345 |
| 2005-01-17 | 337 | 340 | 337 | 340 | 1,600 | 340 |
| 2005-01-14 | 336 | 346 | 336 | 345 | 3,000 | 345 |
| 2005-01-13 | 340 | 340 | 336 | 337 | 2,800 | 337 |
| 2005-01-12 | 336 | 346 | 336 | 346 | 600 | 346 |
| 2005-01-11 | 342 | 346 | 331 | 332 | 6,600 | 332 |
| 2005-01-07 | 335 | 335 | 332 | 332 | 3,800 | 332 |
| 2005-01-06 | 331 | 345 | 331 | 335 | 4,600 | 335 |
| 2005-01-05 | 330 | 331 | 330 | 331 | 1,200 | 331 |
| 2005-01-04 | 340 | 341 | 340 | 340 | 600 | 340 |
分割・併合履歴 ： なし