5542 新報国マテリアル(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 1,235 | 1,236 | 1,205 | 1,210 | 9,400 | 605 |
| 2006-12-28 | 1,214 | 1,249 | 1,200 | 1,232 | 16,800 | 616 |
| 2006-12-27 | 1,269 | 1,289 | 1,207 | 1,209 | 38,400 | 604.50 |
| 2006-12-26 | 1,180 | 1,249 | 1,180 | 1,249 | 42,400 | 624.50 |
| 2006-12-25 | 1,218 | 1,219 | 1,175 | 1,182 | 35,600 | 591 |
| 2006-12-22 | 1,249 | 1,252 | 1,210 | 1,215 | 26,200 | 607.50 |
| 2006-12-21 | 1,249 | 1,279 | 1,235 | 1,250 | 38,800 | 625 |
| 2006-12-20 | 1,260 | 1,261 | 1,220 | 1,250 | 25,600 | 625 |
| 2006-12-19 | 1,295 | 1,295 | 1,240 | 1,255 | 33,600 | 627.50 |
| 2006-12-18 | 1,284 | 1,298 | 1,274 | 1,295 | 32,000 | 647.50 |
| 2006-12-15 | 1,290 | 1,294 | 1,272 | 1,279 | 32,400 | 639.50 |
| 2006-12-14 | 1,297 | 1,300 | 1,285 | 1,286 | 24,800 | 643 |
| 2006-12-13 | 1,296 | 1,320 | 1,285 | 1,300 | 48,600 | 650 |
| 2006-12-12 | 1,295 | 1,310 | 1,263 | 1,278 | 43,000 | 639 |
| 2006-12-11 | 1,309 | 1,321 | 1,271 | 1,295 | 46,000 | 647.50 |
| 2006-12-08 | 1,311 | 1,343 | 1,284 | 1,310 | 64,200 | 655 |
| 2006-12-07 | 1,351 | 1,363 | 1,311 | 1,321 | 46,000 | 660.50 |
| 2006-12-06 | 1,350 | 1,380 | 1,310 | 1,351 | 117,600 | 675.50 |
| 2006-12-05 | 1,300 | 1,350 | 1,300 | 1,330 | 155,800 | 665 |
| 2006-12-04 | 1,259 | 1,318 | 1,249 | 1,295 | 78,600 | 647.50 |
| 2006-12-01 | 1,279 | 1,285 | 1,235 | 1,259 | 88,000 | 629.50 |
| 2006-11-30 | 1,245 | 1,321 | 1,245 | 1,280 | 171,000 | 640 |
| 2006-11-29 | 1,210 | 1,240 | 1,201 | 1,240 | 34,600 | 620 |
| 2006-11-28 | 1,218 | 1,230 | 1,190 | 1,213 | 68,400 | 606.50 |
| 2006-11-27 | 1,258 | 1,259 | 1,216 | 1,230 | 59,600 | 615 |
| 2006-11-24 | 1,229 | 1,300 | 1,180 | 1,260 | 103,000 | 630 |
| 2006-11-22 | 1,248 | 1,255 | 1,206 | 1,230 | 120,800 | 615 |
| 2006-11-21 | 1,252 | 1,360 | 1,252 | 1,287 | 231,000 | 643.50 |
| 2006-11-20 | 1,419 | 1,530 | 1,250 | 1,252 | 579,200 | 626 |
| 2006-11-17 | 1,154 | 1,200 | 1,120 | 1,190 | 193,800 | 595 |
| 2006-11-16 | 1,009 | 1,187 | 1,009 | 1,153 | 268,600 | 576.50 |
| 2006-11-15 | 963 | 1,010 | 962 | 1,000 | 45,800 | 500 |
| 2006-11-14 | 961 | 998 | 959 | 962 | 33,600 | 481 |
| 2006-11-13 | 1,006 | 1,007 | 969 | 975 | 48,800 | 487.50 |
| 2006-11-10 | 1,045 | 1,051 | 1,013 | 1,020 | 44,200 | 510 |
| 2006-11-09 | 1,049 | 1,060 | 1,040 | 1,055 | 21,400 | 527.50 |
| 2006-11-08 | 1,089 | 1,091 | 1,041 | 1,050 | 63,600 | 525 |
| 2006-11-07 | 1,090 | 1,110 | 1,081 | 1,090 | 30,000 | 545 |
| 2006-11-06 | 1,096 | 1,097 | 1,073 | 1,086 | 22,800 | 543 |
| 2006-11-02 | 1,124 | 1,133 | 1,083 | 1,110 | 40,000 | 555 |
| 2006-11-01 | 1,124 | 1,149 | 1,120 | 1,125 | 24,600 | 562.50 |
| 2006-10-31 | 1,065 | 1,156 | 1,065 | 1,125 | 56,200 | 562.50 |
| 2006-10-30 | 1,109 | 1,110 | 1,069 | 1,069 | 51,000 | 534.50 |
| 2006-10-27 | 1,168 | 1,169 | 1,100 | 1,110 | 63,400 | 555 |
| 2006-10-26 | 1,178 | 1,196 | 1,165 | 1,169 | 41,200 | 584.50 |
| 2006-10-25 | 1,239 | 1,241 | 1,185 | 1,189 | 78,200 | 594.50 |
| 2006-10-24 | 1,235 | 1,280 | 1,235 | 1,240 | 141,800 | 620 |
| 2006-10-23 | 1,211 | 1,267 | 1,185 | 1,235 | 190,200 | 617.50 |
| 2006-10-20 | 1,169 | 1,248 | 1,154 | 1,210 | 280,600 | 605 |
| 2006-10-19 | 1,129 | 1,159 | 1,129 | 1,154 | 79,800 | 577 |
| 2006-10-18 | 1,110 | 1,125 | 1,100 | 1,125 | 33,800 | 562.50 |
| 2006-10-17 | 1,120 | 1,153 | 1,100 | 1,126 | 79,000 | 563 |
| 2006-10-16 | 1,065 | 1,109 | 1,065 | 1,095 | 66,000 | 547.50 |
| 2006-10-13 | 1,005 | 1,120 | 1,005 | 1,065 | 110,800 | 532.50 |
| 2006-10-12 | 1,083 | 1,103 | 1,010 | 1,012 | 65,200 | 506 |
| 2006-10-11 | 1,119 | 1,120 | 1,083 | 1,090 | 79,200 | 545 |
| 2006-10-10 | 1,129 | 1,191 | 1,109 | 1,120 | 70,400 | 560 |
| 2006-10-06 | 1,161 | 1,188 | 1,142 | 1,165 | 64,600 | 582.50 |
| 2006-10-05 | 1,179 | 1,220 | 1,160 | 1,160 | 62,000 | 580 |
| 2006-10-04 | 1,183 | 1,210 | 1,143 | 1,174 | 65,200 | 587 |
| 2006-10-03 | 1,200 | 1,216 | 1,175 | 1,184 | 62,800 | 592 |
| 2006-10-02 | 1,189 | 1,249 | 1,160 | 1,200 | 102,000 | 600 |
| 2006-09-29 | 1,240 | 1,241 | 1,174 | 1,190 | 109,800 | 595 |
| 2006-09-28 | 1,189 | 1,271 | 1,189 | 1,240 | 131,600 | 620 |
| 2006-09-27 | 1,111 | 1,236 | 1,111 | 1,178 | 140,200 | 589 |
| 2006-09-26 | 1,165 | 1,166 | 1,104 | 1,115 | 71,400 | 557.50 |
| 2006-09-25 | 1,220 | 1,244 | 1,170 | 1,175 | 87,800 | 587.50 |
| 2006-09-22 | 1,275 | 1,330 | 1,220 | 1,265 | 170,000 | 632.50 |
| 2006-09-21 | 1,114 | 1,300 | 1,070 | 1,298 | 307,000 | 649 |
| 2006-09-20 | 1,221 | 1,222 | 1,135 | 1,140 | 99,600 | 570 |
| 2006-09-19 | 1,279 | 1,280 | 1,190 | 1,238 | 119,800 | 619 |
| 2006-09-15 | 1,364 | 1,365 | 1,280 | 1,285 | 148,200 | 642.50 |
| 2006-09-14 | 1,424 | 1,450 | 1,379 | 1,380 | 127,800 | 690 |
| 2006-09-13 | 1,460 | 1,500 | 1,403 | 1,410 | 75,600 | 705 |
| 2006-09-12 | 1,480 | 1,488 | 1,422 | 1,464 | 117,400 | 732 |
| 2006-09-11 | 1,549 | 1,570 | 1,484 | 1,500 | 143,000 | 750 |
| 2006-09-08 | 1,529 | 1,546 | 1,470 | 1,540 | 133,800 | 770 |
| 2006-09-07 | 1,581 | 1,582 | 1,505 | 1,530 | 258,200 | 765 |
| 2006-09-06 | 1,464 | 1,620 | 1,464 | 1,610 | 419,000 | 805 |
| 2006-09-05 | 1,430 | 1,493 | 1,430 | 1,465 | 174,000 | 732.50 |
| 2006-09-04 | 1,439 | 1,486 | 1,421 | 1,430 | 161,000 | 715 |
| 2006-09-01 | 1,410 | 1,478 | 1,400 | 1,423 | 184,000 | 711.50 |
| 2006-08-31 | 1,549 | 1,579 | 1,400 | 1,410 | 309,800 | 705 |
| 2006-08-30 | 1,431 | 1,540 | 1,339 | 1,535 | 500,400 | 767.50 |
| 2006-08-29 | 1,481 | 1,548 | 1,428 | 1,431 | 282,400 | 715.50 |
| 2006-08-28 | 1,580 | 1,581 | 1,410 | 1,470 | 452,200 | 735 |
| 2006-08-25 | 1,690 | 1,819 | 1,546 | 1,590 | 1,572,600 | 795 |
| 2006-08-24 | 1,380 | 1,630 | 1,380 | 1,630 | 1,532,600 | 815 |
| 2006-08-23 | 1,279 | 1,295 | 1,239 | 1,266 | 114,800 | 633 |
| 2006-08-22 | 1,281 | 1,285 | 1,201 | 1,275 | 219,000 | 637.50 |
| 2006-08-21 | 1,320 | 1,321 | 1,270 | 1,285 | 155,800 | 642.50 |
| 2006-08-18 | 1,290 | 1,370 | 1,285 | 1,330 | 254,400 | 665 |
| 2006-08-17 | 1,329 | 1,388 | 1,280 | 1,284 | 331,600 | 642 |
| 2006-08-16 | 1,189 | 1,340 | 1,189 | 1,290 | 433,000 | 645 |
| 2006-08-15 | 1,228 | 1,229 | 1,176 | 1,180 | 94,400 | 590 |
| 2006-08-14 | 1,193 | 1,250 | 1,151 | 1,230 | 162,000 | 615 |
| 2006-08-11 | 1,320 | 1,339 | 1,210 | 1,250 | 232,400 | 625 |
| 2006-08-10 | 1,274 | 1,375 | 1,200 | 1,300 | 274,200 | 650 |
| 2006-08-09 | 1,449 | 1,471 | 1,270 | 1,275 | 461,600 | 637.50 |
| 2006-08-08 | 1,348 | 1,439 | 1,290 | 1,430 | 626,000 | 715 |
| 2006-08-07 | 1,259 | 1,369 | 1,251 | 1,348 | 774,200 | 674 |
| 2006-08-04 | 1,069 | 1,210 | 1,048 | 1,200 | 559,600 | 600 |
| 2006-08-03 | 1,105 | 1,130 | 1,018 | 1,080 | 354,800 | 540 |
| 2006-08-02 | 1,093 | 1,178 | 1,049 | 1,106 | 957,000 | 553 |
| 2006-08-01 | 919 | 1,080 | 904 | 1,065 | 528,400 | 532.50 |
| 2006-07-31 | 999 | 1,190 | 880 | 880 | 1,058,000 | 440 |
| 2006-07-28 | 708 | 990 | 708 | 990 | 894,400 | 495 |
| 2006-07-27 | 710 | 720 | 651 | 709 | 54,200 | 354.50 |
| 2006-07-26 | 760 | 764 | 702 | 715 | 48,200 | 357.50 |
| 2006-07-25 | 780 | 788 | 760 | 765 | 25,000 | 382.50 |
| 2006-07-24 | 769 | 776 | 749 | 765 | 46,000 | 382.50 |
| 2006-07-21 | 799 | 818 | 775 | 795 | 22,400 | 397.50 |
| 2006-07-20 | 806 | 832 | 806 | 815 | 31,000 | 407.50 |
| 2006-07-19 | 805 | 820 | 771 | 785 | 48,600 | 392.50 |
| 2006-07-18 | 829 | 840 | 800 | 805 | 62,800 | 402.50 |
| 2006-07-14 | 854 | 855 | 826 | 828 | 23,000 | 414 |
| 2006-07-13 | 860 | 876 | 849 | 855 | 56,400 | 427.50 |
| 2006-07-12 | 888 | 895 | 863 | 866 | 40,800 | 433 |
| 2006-07-11 | 896 | 902 | 870 | 870 | 37,200 | 435 |
| 2006-07-10 | 864 | 900 | 850 | 900 | 80,600 | 450 |
| 2006-07-07 | 874 | 880 | 857 | 865 | 61,000 | 432.50 |
| 2006-07-06 | 854 | 905 | 854 | 872 | 98,400 | 436 |
| 2006-07-05 | 840 | 880 | 840 | 855 | 60,000 | 427.50 |
| 2006-07-04 | 890 | 921 | 880 | 900 | 67,000 | 450 |
| 2006-07-03 | 834 | 917 | 834 | 873 | 99,800 | 436.50 |
| 2006-06-30 | 927 | 929 | 830 | 830 | 102,200 | 415 |
| 2006-06-29 | 941 | 999 | 875 | 906 | 332,800 | 453 |
| 2006-06-28 | 814 | 1,000 | 813 | 932 | 574,000 | 466 |
| 2006-06-27 | 825 | 825 | 810 | 813 | 29,200 | 406.50 |
| 2006-06-26 | 820 | 825 | 806 | 815 | 44,400 | 407.50 |
| 2006-06-23 | 831 | 855 | 815 | 830 | 55,000 | 415 |
| 2006-06-22 | 857 | 891 | 850 | 858 | 47,200 | 429 |
| 2006-06-21 | 889 | 900 | 837 | 850 | 47,000 | 425 |
| 2006-06-20 | 919 | 920 | 881 | 888 | 59,800 | 444 |
| 2006-06-19 | 929 | 950 | 885 | 920 | 93,200 | 460 |
| 2006-06-16 | 859 | 940 | 859 | 930 | 191,200 | 465 |
| 2006-06-15 | 820 | 880 | 817 | 840 | 96,200 | 420 |
| 2006-06-14 | 815 | 840 | 790 | 815 | 74,600 | 407.50 |
| 2006-06-13 | 849 | 859 | 801 | 816 | 88,600 | 408 |
| 2006-06-12 | 862 | 874 | 840 | 860 | 63,800 | 430 |
| 2006-06-09 | 860 | 942 | 840 | 863 | 134,400 | 431.50 |
| 2006-06-08 | 919 | 920 | 805 | 860 | 119,000 | 430 |
| 2006-06-07 | 1,019 | 1,030 | 910 | 930 | 221,600 | 465 |
| 2006-06-06 | 1,090 | 1,091 | 980 | 1,060 | 513,000 | 530 |
| 2006-06-05 | 810 | 1,010 | 810 | 993 | 355,000 | 496.50 |
| 2006-06-02 | 820 | 839 | 700 | 780 | 204,800 | 390 |
| 2006-06-01 | 884 | 940 | 816 | 816 | 106,200 | 408 |
| 2006-05-31 | 850 | 905 | 801 | 885 | 123,000 | 442.50 |
| 2006-05-30 | 860 | 930 | 781 | 901 | 254,000 | 450.50 |
| 2006-05-29 | 939 | 940 | 832 | 860 | 256,600 | 430 |
| 2006-05-26 | 1,045 | 1,046 | 920 | 941 | 253,000 | 470.50 |
| 2006-05-25 | 1,119 | 1,129 | 1,015 | 1,061 | 219,400 | 530.50 |
| 2006-05-24 | 1,169 | 1,190 | 1,041 | 1,120 | 617,800 | 560 |
| 2006-05-23 | 1,060 | 1,130 | 996 | 1,125 | 690,000 | 562.50 |
| 2006-05-22 | 1,000 | 1,070 | 975 | 1,027 | 395,000 | 513.50 |
| 2006-05-19 | 1,000 | 1,130 | 960 | 970 | 502,200 | 485 |
| 2006-05-18 | 1,160 | 1,176 | 1,000 | 1,030 | 488,200 | 515 |
| 2006-05-17 | 1,200 | 1,362 | 1,071 | 1,178 | 1,302,200 | 589 |
| 2006-05-16 | 900 | 1,349 | 850 | 1,060 | 2,722,600 | 530 |
| 2006-05-15 | 1,551 | 1,552 | 920 | 935 | 1,024,200 | 467.50 |
| 2006-05-12 | 1,076 | 2,895 | 1,076 | 1,550 | 1,785,600 | 775 |
| 2006-05-11 | 549 | 1,070 | 549 | 1,050 | 1,337,000 | 525 |
| 2006-05-10 | 375 | 376 | 374 | 375 | 2,200 | 187.50 |
| 2006-05-09 | 374 | 374 | 372 | 372 | 800 | 186 |
| 2006-05-08 | 374 | 375 | 373 | 375 | 1,200 | 187.50 |
| 2006-05-02 | 380 | 380 | 380 | 380 | 200 | 190 |
| 2006-05-01 | 380 | 381 | 380 | 380 | 2,200 | 190 |
| 2006-04-28 | 381 | 381 | 380 | 380 | 600 | 190 |
| 2006-04-25 | 363 | 379 | 360 | 379 | 2,600 | 189.50 |
| 2006-04-24 | 361 | 362 | 361 | 361 | 1,000 | 180.50 |
| 2006-04-21 | 362 | 362 | 361 | 362 | 1,200 | 181 |
| 2006-04-20 | 360 | 365 | 360 | 362 | 8,200 | 181 |
| 2006-04-19 | 380 | 385 | 360 | 380 | 5,600 | 190 |
| 2006-04-18 | 380 | 385 | 378 | 385 | 5,800 | 192.50 |
| 2006-04-17 | 385 | 385 | 385 | 385 | 200 | 192.50 |
| 2006-04-14 | 400 | 400 | 368 | 393 | 4,800 | 196.50 |
| 2006-04-12 | 399 | 401 | 393 | 400 | 18,400 | 200 |
| 2006-04-11 | 400 | 401 | 395 | 400 | 3,200 | 200 |
| 2006-04-10 | 409 | 412 | 400 | 400 | 15,200 | 200 |
| 2006-04-07 | 393 | 400 | 392 | 400 | 10,200 | 200 |
| 2006-04-06 | 397 | 417 | 393 | 393 | 9,600 | 196.50 |
| 2006-04-05 | 395 | 396 | 388 | 395 | 5,200 | 197.50 |
| 2006-04-04 | 398 | 399 | 393 | 396 | 6,800 | 198 |
| 2006-04-03 | 401 | 401 | 395 | 400 | 5,600 | 200 |
| 2006-03-31 | 400 | 401 | 394 | 395 | 10,000 | 197.50 |
| 2006-03-30 | 395 | 412 | 395 | 405 | 6,200 | 202.50 |
| 2006-03-29 | 395 | 396 | 393 | 395 | 4,200 | 197.50 |
| 2006-03-28 | 399 | 399 | 390 | 391 | 4,600 | 195.50 |
| 2006-03-27 | 400 | 414 | 390 | 396 | 22,800 | 198 |
| 2006-03-24 | 380 | 411 | 380 | 398 | 28,800 | 199 |
| 2006-03-23 | 381 | 382 | 375 | 375 | 12,400 | 187.50 |
| 2006-03-22 | 370 | 381 | 370 | 380 | 2,600 | 190 |
| 2006-03-20 | 380 | 388 | 370 | 370 | 20,600 | 185 |
| 2006-03-17 | 389 | 390 | 370 | 371 | 26,800 | 185.50 |
| 2006-03-16 | 363 | 439 | 363 | 390 | 74,200 | 195 |
| 2006-03-15 | 357 | 360 | 357 | 360 | 3,000 | 180 |
| 2006-03-13 | 356 | 357 | 356 | 357 | 2,400 | 178.50 |
| 2006-03-10 | 359 | 360 | 350 | 355 | 1,600 | 177.50 |
| 2006-03-09 | 352 | 357 | 350 | 357 | 2,000 | 178.50 |
| 2006-03-08 | 350 | 350 | 350 | 350 | 400 | 175 |
| 2006-03-07 | 350 | 355 | 340 | 355 | 12,400 | 177.50 |
| 2006-03-03 | 356 | 357 | 345 | 350 | 17,800 | 175 |
| 2006-03-02 | 360 | 361 | 357 | 357 | 3,000 | 178.50 |
| 2006-03-01 | 362 | 364 | 355 | 356 | 13,000 | 178 |
| 2006-02-28 | 357 | 370 | 350 | 360 | 32,800 | 180 |
| 2006-02-27 | 314 | 315 | 310 | 315 | 4,800 | 157.50 |
| 2006-02-24 | 320 | 320 | 320 | 320 | 2,400 | 160 |
| 2006-02-23 | 315 | 315 | 315 | 315 | 400 | 157.50 |
| 2006-02-22 | 310 | 314 | 310 | 314 | 600 | 157 |
| 2006-02-21 | 294 | 310 | 294 | 310 | 4,800 | 155 |
| 2006-02-20 | 293 | 306 | 293 | 293 | 6,200 | 146.50 |
| 2006-02-17 | 304 | 305 | 291 | 292 | 2,800 | 146 |
| 2006-02-16 | 311 | 311 | 308 | 310 | 4,000 | 155 |
| 2006-02-15 | 325 | 325 | 325 | 325 | 200 | 162.50 |
| 2006-02-14 | 335 | 335 | 310 | 310 | 1,000 | 155 |
| 2006-02-13 | 340 | 340 | 336 | 336 | 2,000 | 168 |
| 2006-02-10 | 344 | 346 | 344 | 344 | 8,400 | 172 |
| 2006-02-09 | 343 | 344 | 340 | 343 | 2,200 | 171.50 |
| 2006-02-08 | 346 | 346 | 343 | 344 | 2,000 | 172 |
| 2006-02-07 | 344 | 344 | 344 | 344 | 200 | 172 |
| 2006-02-02 | 346 | 346 | 345 | 345 | 2,200 | 172.50 |
| 2006-02-01 | 335 | 335 | 335 | 335 | 200 | 167.50 |
| 2006-01-31 | 352 | 356 | 345 | 345 | 1,400 | 172.50 |
| 2006-01-30 | 355 | 355 | 345 | 345 | 3,600 | 172.50 |
| 2006-01-27 | 356 | 356 | 352 | 352 | 2,800 | 176 |
| 2006-01-26 | 352 | 355 | 352 | 355 | 3,400 | 177.50 |
| 2006-01-25 | 350 | 351 | 350 | 351 | 1,200 | 175.50 |
| 2006-01-24 | 353 | 354 | 334 | 340 | 1,400 | 170 |
| 2006-01-23 | 354 | 355 | 354 | 355 | 600 | 177.50 |
| 2006-01-20 | 360 | 361 | 354 | 355 | 3,200 | 177.50 |
| 2006-01-19 | 340 | 350 | 340 | 350 | 6,400 | 175 |
| 2006-01-18 | 357 | 358 | 330 | 331 | 18,800 | 165.50 |
| 2006-01-17 | 360 | 366 | 359 | 360 | 9,600 | 180 |
| 2006-01-16 | 359 | 361 | 357 | 360 | 20,400 | 180 |
| 2006-01-13 | 358 | 359 | 357 | 358 | 9,200 | 179 |
| 2006-01-12 | 352 | 359 | 352 | 358 | 6,000 | 179 |
| 2006-01-11 | 352 | 353 | 352 | 353 | 3,200 | 176.50 |
| 2006-01-10 | 355 | 358 | 353 | 353 | 4,800 | 176.50 |
| 2006-01-06 | 352 | 356 | 352 | 355 | 800 | 177.50 |
| 2006-01-05 | 350 | 353 | 350 | 352 | 11,200 | 176 |
| 2006-01-04 | 350 | 350 | 344 | 350 | 3,200 | 175 |
分割・併合履歴 ： [2024-12-27]1株→2株