5542 新報国マテリアル(株) の時系列データ [2007年度]

日付始値高値安値終値出来高調整後終値
2007-12-286456696456654,000665
2007-12-276366556366464,400646
2007-12-266236386216375,400637
2007-12-2564264362062214,600622
2007-12-216366486326489,000648
2007-12-206526566316499,000649
2007-12-196636636476535,400653
2007-12-186676686476638,600663
2007-12-1766366764565012,400650
2007-12-1466167064566416,200664
2007-12-136486756416618,200661
2007-12-126456506406499,800649
2007-12-116796806516704,800670
2007-12-1064767964767821,000678
2007-12-0764364863664817,600648
2007-12-0663564863064317,000643
2007-12-0562063061863013,200630
2007-12-046256386176178,000617
2007-12-0362663062062512,000625
2007-11-306286296166258,000625
2007-11-2962664662063017,000630
2007-11-286126256126258,800625
2007-11-2761862060160511,400605
2007-11-266106376106258,800625
2007-11-2261062860561114,200611
2007-11-2164265962064017,800640
2007-11-2069869962866746,200667
2007-11-19699773685704201,800704
2007-11-1669269361563034,600630
2007-11-1565970065569520,000695
2007-11-1461865061165010,200650
2007-11-1359962959161811,000618
2007-11-1261361459660029,400600
2007-11-096186316156156,200615
2007-11-0861062460161018,400610
2007-11-0766966962462412,800624
2007-11-0670170166667713,800677
2007-11-0571973868370417,000704
2007-11-0269972068072030,400720
2007-11-0166670766670050,400700
2007-10-316486636396625,800662
2007-10-306406506406488,000648
2007-10-2960965160963914,000639
2007-10-2660761660560811,600608
2007-10-256206206056053,600605
2007-10-246126316126156,000615
2007-10-236096126026125,400612
2007-10-226266276006058,200605
2007-10-196406406156287,600628
2007-10-186316406306406,000640
2007-10-176316376316351,400635
2007-10-166506516486503,800650
2007-10-156676686606612,400661
2007-10-126706716656655,200665
2007-10-116506706506707,000670
2007-10-106796816506505,200650
2007-10-096706856556609,000660
2007-10-056746756406603,000660
2007-10-046886906606755,200675
2007-10-0364569064568921,400689
2007-10-026346466306456,400645
2007-10-0161763961762412,800624
2007-09-286406516206305,800630
2007-09-2761564461563712,400637
2007-09-266006035956023,800602
2007-09-256016025806001,600600
2007-09-216046076016011,400601
2007-09-206186196006014,400601
2007-09-196056116056105,600610
2007-09-186006016006008,800600
2007-09-1460461057560313,800603
2007-09-136446446046044,400604
2007-09-1262965062062811,000628
2007-09-116106306106295,400629
2007-09-106396406046308,000630
2007-09-0763964260863920,600639
2007-09-0663064362064313,200643
2007-09-0565169063064213,600642
2007-09-0467267364866010,200660
2007-09-037017056706727,800672
2007-08-316897056587008,600700
2007-08-3065570063069025,800690
2007-08-2963165663065515,400655
2007-08-2869970065167039,200670
2007-08-2776076168570082,600700
2007-08-2475484768379078,800790
2007-08-2382388074976057,200760
2007-08-22768845768823112,800823
2007-08-2163478563375353,400753
2007-08-2061063661063513,400635
2007-08-1760161460160616,600606
2007-08-1661562160162017,000620
2007-08-1563063061661614,400616
2007-08-1464064161863113,200631
2007-08-1367067063063819,800638
2007-08-1071071164566434,400664
2007-08-0970573670571613,800716
2007-08-0874174870071022,000710
2007-08-0773175073073812,000738
2007-08-0673273371573026,800730
2007-08-0377578577077010,200770
2007-08-0275978975977023,400770
2007-08-0178080075076126,800761
2007-07-3180981178578527,200785
2007-07-3084084080380825,200808
2007-07-2785986084985021,800850
2007-07-268808808638752,800875
2007-07-258958968808804,000880
2007-07-248908908748824,800882
2007-07-238848998698999,200899
2007-07-2089490488688625,000886
2007-07-1988088984788521,400885
2007-07-188858858808815,800881
2007-07-1789089388088211,400882
2007-07-138919018898905,400890
2007-07-128918958898905,800890
2007-07-118969008908915,200891
2007-07-109139149009014,000901
2007-07-099229229079147,600914
2007-07-0689092588990810,800908
2007-07-0590090189189211,400892
2007-07-048999008929008,000900
2007-07-039019028958973,600897
2007-07-029019018938952,600895
2007-06-2990290389190014,600900
2007-06-289059069009036,600903
2007-06-279059149059057,400905
2007-06-2690090589690514,400905
2007-06-2589990089790016,200900
2007-06-229049059009059,800905
2007-06-2190091089890312,200903
2007-06-2091092490290325,600903
2007-06-1991493591091415,200914
2007-06-1892993090291419,400914
2007-06-159149299149258,200925
2007-06-149139159089154,000915
2007-06-139059129009089,800908
2007-06-1291791890490513,200905
2007-06-1191593591291217,000912
2007-06-0890891190090628,000906
2007-06-0793494190391452,000914
2007-06-0689896588894954,600949
2007-06-0590890989589856,400898
2007-06-0492092789990977,200909
2007-06-0192092791292024,400920
2007-05-3193593691591523,600915
2007-05-3094094191993015,400930
2007-05-2994595091093930,200939
2007-05-2894995893694531,600945
2007-05-2593495792395019,000950
2007-05-2496097691995040,600950
2007-05-2397197294295636,400956
2007-05-221,0761,080965972100,200972
2007-05-219921,1009921,068261,0001,068
2007-05-1895996091293229,000932
2007-05-1799899996098011,000980
2007-05-1695099993098224,200982
2007-05-159991,00095095729,400957
2007-05-141,0501,05199999932,000999
2007-05-111,1051,1061,0311,05047,6001,050
2007-05-101,0941,1301,0781,10667,0001,106
2007-05-091,0601,1111,0491,09531,8001,095
2007-05-081,1201,1201,0641,08050,0001,080
2007-05-071,1201,1241,0111,12162,0001,121
2007-05-021,0301,1311,0301,071122,8001,071
2007-05-019811,0309811,03062,2001,030
2007-04-279171,03091698055,000980
2007-04-269109129109125,400912
2007-04-259019299019113,800911
2007-04-2490991090090110,400901
2007-04-2390791090790912,200909
2007-04-209059109059087,600908
2007-04-1990090989990010,000900
2007-04-1890691089090045,400900
2007-04-1793193290290619,600906
2007-04-1698098193094936,200949
2007-04-139921,00898798736,200987
2007-04-121,0251,02698599359,600993
2007-04-119291,0259291,025165,4001,025
2007-04-1089592587092266,600922
2007-04-0993093189289542,000895
2007-04-0697397390993355,200933
2007-04-0599399396497233,800972
2007-04-049971,00998899322,400993
2007-04-031,0031,00499199840,400998
2007-04-021,0261,0271,0021,00320,6001,003
2007-03-301,0111,0201,0021,01720,6001,017
2007-03-291,0081,0151,0011,00827,6001,008
2007-03-281,0101,0281,0091,01212,4001,012
2007-03-271,0301,0321,0051,01631,6001,016
2007-03-261,0361,0461,0201,03722,4001,037
2007-03-231,0521,0541,0341,03722,6001,037
2007-03-221,0681,0811,0501,06035,2001,060
2007-03-201,0641,0751,0401,06425,8001,064
2007-03-191,0551,0711,0201,06452,4001,064
2007-03-161,0891,0901,0361,03941,2001,039
2007-03-151,0891,1001,0691,09037,4001,090
2007-03-141,0981,0991,0401,07057,4001,070
2007-03-131,1251,1261,1011,11238,2001,112
2007-03-121,1451,1641,1241,12544,2001,125
2007-03-091,1501,1791,1301,14060,2001,140
2007-03-081,1001,1821,1001,150105,4001,150
2007-03-071,1401,2501,1001,150240,4001,150
2007-03-061,0131,1551,0131,135192,2001,135
2007-03-051,0691,0709971,020232,0001,020
2007-03-021,1561,1571,0701,100202,0001,100
2007-03-011,2501,2931,1001,157381,2001,157
2007-02-289991,2959801,240741,4001,240
2007-02-271,6491,7301,5401,580482,0001,580
2007-02-261,4591,6511,4591,650477,0001,650
2007-02-231,3501,4251,3301,410287,0001,410
2007-02-221,3001,3191,2901,31998,6001,319
2007-02-211,2491,2911,2401,28579,4001,285
2007-02-201,2491,2671,2201,25046,2001,250
2007-02-191,1841,2441,1801,24434,6001,244
2007-02-161,1651,1851,1641,17910,2001,179
2007-02-151,1651,1701,1591,16113,6001,161
2007-02-141,1711,1801,1701,17010,2001,170
2007-02-131,1651,1891,1651,1809,8001,180
2007-02-091,1711,1771,1551,16515,4001,165
2007-02-081,1891,1901,1651,18014,4001,180
2007-02-071,2291,2301,1881,20020,4001,200
2007-02-061,2331,2341,2151,23020,2001,230
2007-02-051,2101,2281,2001,22831,4001,228
2007-02-021,1711,2101,1701,21013,8001,210
2007-02-011,1981,1991,1701,19915,0001,199
2007-01-311,2151,2181,1861,20019,6001,200
2007-01-301,2421,2431,2121,22018,0001,220
2007-01-291,2491,2711,2021,24354,0001,243
2007-01-261,2391,2401,2001,21112,6001,211
2007-01-251,2481,2501,2151,24039,0001,240
2007-01-241,2821,3021,2281,24078,2001,240
2007-01-231,2291,2801,2041,264127,4001,264
2007-01-221,2391,2401,2191,23130,2001,231
2007-01-191,2401,2411,1901,23534,0001,235
2007-01-181,2131,2351,2101,23545,2001,235
2007-01-171,1741,2131,1681,21324,6001,213
2007-01-161,1801,1851,1701,17417,0001,174
2007-01-151,1871,1951,1671,18114,2001,181
2007-01-121,1491,1771,1491,17719,6001,177
2007-01-111,1511,1651,1401,14910,2001,149
2007-01-101,1521,1651,1441,14420,8001,144
2007-01-091,1711,1731,1521,15216,4001,152
2007-01-051,2241,2251,1721,17221,6001,172
2007-01-041,2201,2371,2201,2244,8001,224

分割・併合履歴 : なし