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
2007-12-28	645	669	645	665	4,000	332.50
2007-12-27	636	655	636	646	4,400	323
2007-12-26	623	638	621	637	5,400	318.50
2007-12-25	642	643	620	622	14,600	311
2007-12-21	636	648	632	648	9,000	324
2007-12-20	652	656	631	649	9,000	324.50
2007-12-19	663	663	647	653	5,400	326.50
2007-12-18	667	668	647	663	8,600	331.50
2007-12-17	663	667	645	650	12,400	325
2007-12-14	661	670	645	664	16,200	332
2007-12-13	648	675	641	661	8,200	330.50
2007-12-12	645	650	640	649	9,800	324.50
2007-12-11	679	680	651	670	4,800	335
2007-12-10	647	679	647	678	21,000	339
2007-12-07	643	648	636	648	17,600	324
2007-12-06	635	648	630	643	17,000	321.50
2007-12-05	620	630	618	630	13,200	315
2007-12-04	625	638	617	617	8,000	308.50
2007-12-03	626	630	620	625	12,000	312.50
2007-11-30	628	629	616	625	8,000	312.50
2007-11-29	626	646	620	630	17,000	315
2007-11-28	612	625	612	625	8,800	312.50
2007-11-27	618	620	601	605	11,400	302.50
2007-11-26	610	637	610	625	8,800	312.50
2007-11-22	610	628	605	611	14,200	305.50
2007-11-21	642	659	620	640	17,800	320
2007-11-20	698	699	628	667	46,200	333.50
2007-11-19	699	773	685	704	201,800	352
2007-11-16	692	693	615	630	34,600	315
2007-11-15	659	700	655	695	20,000	347.50
2007-11-14	618	650	611	650	10,200	325
2007-11-13	599	629	591	618	11,000	309
2007-11-12	613	614	596	600	29,400	300
2007-11-09	618	631	615	615	6,200	307.50
2007-11-08	610	624	601	610	18,400	305
2007-11-07	669	669	624	624	12,800	312
2007-11-06	701	701	666	677	13,800	338.50
2007-11-05	719	738	683	704	17,000	352
2007-11-02	699	720	680	720	30,400	360
2007-11-01	666	707	666	700	50,400	350
2007-10-31	648	663	639	662	5,800	331
2007-10-30	640	650	640	648	8,000	324
2007-10-29	609	651	609	639	14,000	319.50
2007-10-26	607	616	605	608	11,600	304
2007-10-25	620	620	605	605	3,600	302.50
2007-10-24	612	631	612	615	6,000	307.50
2007-10-23	609	612	602	612	5,400	306
2007-10-22	626	627	600	605	8,200	302.50
2007-10-19	640	640	615	628	7,600	314
2007-10-18	631	640	630	640	6,000	320
2007-10-17	631	637	631	635	1,400	317.50
2007-10-16	650	651	648	650	3,800	325
2007-10-15	667	668	660	661	2,400	330.50
2007-10-12	670	671	665	665	5,200	332.50
2007-10-11	650	670	650	670	7,000	335
2007-10-10	679	681	650	650	5,200	325
2007-10-09	670	685	655	660	9,000	330
2007-10-05	674	675	640	660	3,000	330
2007-10-04	688	690	660	675	5,200	337.50
2007-10-03	645	690	645	689	21,400	344.50
2007-10-02	634	646	630	645	6,400	322.50
2007-10-01	617	639	617	624	12,800	312
2007-09-28	640	651	620	630	5,800	315
2007-09-27	615	644	615	637	12,400	318.50
2007-09-26	600	603	595	602	3,800	301
2007-09-25	601	602	580	600	1,600	300
2007-09-21	604	607	601	601	1,400	300.50
2007-09-20	618	619	600	601	4,400	300.50
2007-09-19	605	611	605	610	5,600	305
2007-09-18	600	601	600	600	8,800	300
2007-09-14	604	610	575	603	13,800	301.50
2007-09-13	644	644	604	604	4,400	302
2007-09-12	629	650	620	628	11,000	314
2007-09-11	610	630	610	629	5,400	314.50
2007-09-10	639	640	604	630	8,000	315
2007-09-07	639	642	608	639	20,600	319.50
2007-09-06	630	643	620	643	13,200	321.50
2007-09-05	651	690	630	642	13,600	321
2007-09-04	672	673	648	660	10,200	330
2007-09-03	701	705	670	672	7,800	336
2007-08-31	689	705	658	700	8,600	350
2007-08-30	655	700	630	690	25,800	345
2007-08-29	631	656	630	655	15,400	327.50
2007-08-28	699	700	651	670	39,200	335
2007-08-27	760	761	685	700	82,600	350
2007-08-24	754	847	683	790	78,800	395
2007-08-23	823	880	749	760	57,200	380
2007-08-22	768	845	768	823	112,800	411.50
2007-08-21	634	785	633	753	53,400	376.50
2007-08-20	610	636	610	635	13,400	317.50
2007-08-17	601	614	601	606	16,600	303
2007-08-16	615	621	601	620	17,000	310
2007-08-15	630	630	616	616	14,400	308
2007-08-14	640	641	618	631	13,200	315.50
2007-08-13	670	670	630	638	19,800	319
2007-08-10	710	711	645	664	34,400	332
2007-08-09	705	736	705	716	13,800	358
2007-08-08	741	748	700	710	22,000	355
2007-08-07	731	750	730	738	12,000	369
2007-08-06	732	733	715	730	26,800	365
2007-08-03	775	785	770	770	10,200	385
2007-08-02	759	789	759	770	23,400	385
2007-08-01	780	800	750	761	26,800	380.50
2007-07-31	809	811	785	785	27,200	392.50
2007-07-30	840	840	803	808	25,200	404
2007-07-27	859	860	849	850	21,800	425
2007-07-26	880	880	863	875	2,800	437.50
2007-07-25	895	896	880	880	4,000	440
2007-07-24	890	890	874	882	4,800	441
2007-07-23	884	899	869	899	9,200	449.50
2007-07-20	894	904	886	886	25,000	443
2007-07-19	880	889	847	885	21,400	442.50
2007-07-18	885	885	880	881	5,800	440.50
2007-07-17	890	893	880	882	11,400	441
2007-07-13	891	901	889	890	5,400	445
2007-07-12	891	895	889	890	5,800	445
2007-07-11	896	900	890	891	5,200	445.50
2007-07-10	913	914	900	901	4,000	450.50
2007-07-09	922	922	907	914	7,600	457
2007-07-06	890	925	889	908	10,800	454
2007-07-05	900	901	891	892	11,400	446
2007-07-04	899	900	892	900	8,000	450
2007-07-03	901	902	895	897	3,600	448.50
2007-07-02	901	901	893	895	2,600	447.50
2007-06-29	902	903	891	900	14,600	450
2007-06-28	905	906	900	903	6,600	451.50
2007-06-27	905	914	905	905	7,400	452.50
2007-06-26	900	905	896	905	14,400	452.50
2007-06-25	899	900	897	900	16,200	450
2007-06-22	904	905	900	905	9,800	452.50
2007-06-21	900	910	898	903	12,200	451.50
2007-06-20	910	924	902	903	25,600	451.50
2007-06-19	914	935	910	914	15,200	457
2007-06-18	929	930	902	914	19,400	457
2007-06-15	914	929	914	925	8,200	462.50
2007-06-14	913	915	908	915	4,000	457.50
2007-06-13	905	912	900	908	9,800	454
2007-06-12	917	918	904	905	13,200	452.50
2007-06-11	915	935	912	912	17,000	456
2007-06-08	908	911	900	906	28,000	453
2007-06-07	934	941	903	914	52,000	457
2007-06-06	898	965	888	949	54,600	474.50
2007-06-05	908	909	895	898	56,400	449
2007-06-04	920	927	899	909	77,200	454.50
2007-06-01	920	927	912	920	24,400	460
2007-05-31	935	936	915	915	23,600	457.50
2007-05-30	940	941	919	930	15,400	465
2007-05-29	945	950	910	939	30,200	469.50
2007-05-28	949	958	936	945	31,600	472.50
2007-05-25	934	957	923	950	19,000	475
2007-05-24	960	976	919	950	40,600	475
2007-05-23	971	972	942	956	36,400	478
2007-05-22	1,076	1,080	965	972	100,200	486
2007-05-21	992	1,100	992	1,068	261,000	534
2007-05-18	959	960	912	932	29,000	466
2007-05-17	998	999	960	980	11,000	490
2007-05-16	950	999	930	982	24,200	491
2007-05-15	999	1,000	950	957	29,400	478.50
2007-05-14	1,050	1,051	999	999	32,000	499.50
2007-05-11	1,105	1,106	1,031	1,050	47,600	525
2007-05-10	1,094	1,130	1,078	1,106	67,000	553
2007-05-09	1,060	1,111	1,049	1,095	31,800	547.50
2007-05-08	1,120	1,120	1,064	1,080	50,000	540
2007-05-07	1,120	1,124	1,011	1,121	62,000	560.50
2007-05-02	1,030	1,131	1,030	1,071	122,800	535.50
2007-05-01	981	1,030	981	1,030	62,200	515
2007-04-27	917	1,030	916	980	55,000	490
2007-04-26	910	912	910	912	5,400	456
2007-04-25	901	929	901	911	3,800	455.50
2007-04-24	909	910	900	901	10,400	450.50
2007-04-23	907	910	907	909	12,200	454.50
2007-04-20	905	910	905	908	7,600	454
2007-04-19	900	909	899	900	10,000	450
2007-04-18	906	910	890	900	45,400	450
2007-04-17	931	932	902	906	19,600	453
2007-04-16	980	981	930	949	36,200	474.50
2007-04-13	992	1,008	987	987	36,200	493.50
2007-04-12	1,025	1,026	985	993	59,600	496.50
2007-04-11	929	1,025	929	1,025	165,400	512.50
2007-04-10	895	925	870	922	66,600	461
2007-04-09	930	931	892	895	42,000	447.50
2007-04-06	973	973	909	933	55,200	466.50
2007-04-05	993	993	964	972	33,800	486
2007-04-04	997	1,009	988	993	22,400	496.50
2007-04-03	1,003	1,004	991	998	40,400	499
2007-04-02	1,026	1,027	1,002	1,003	20,600	501.50
2007-03-30	1,011	1,020	1,002	1,017	20,600	508.50
2007-03-29	1,008	1,015	1,001	1,008	27,600	504
2007-03-28	1,010	1,028	1,009	1,012	12,400	506
2007-03-27	1,030	1,032	1,005	1,016	31,600	508
2007-03-26	1,036	1,046	1,020	1,037	22,400	518.50
2007-03-23	1,052	1,054	1,034	1,037	22,600	518.50
2007-03-22	1,068	1,081	1,050	1,060	35,200	530
2007-03-20	1,064	1,075	1,040	1,064	25,800	532
2007-03-19	1,055	1,071	1,020	1,064	52,400	532
2007-03-16	1,089	1,090	1,036	1,039	41,200	519.50
2007-03-15	1,089	1,100	1,069	1,090	37,400	545
2007-03-14	1,098	1,099	1,040	1,070	57,400	535
2007-03-13	1,125	1,126	1,101	1,112	38,200	556
2007-03-12	1,145	1,164	1,124	1,125	44,200	562.50
2007-03-09	1,150	1,179	1,130	1,140	60,200	570
2007-03-08	1,100	1,182	1,100	1,150	105,400	575
2007-03-07	1,140	1,250	1,100	1,150	240,400	575
2007-03-06	1,013	1,155	1,013	1,135	192,200	567.50
2007-03-05	1,069	1,070	997	1,020	232,000	510
2007-03-02	1,156	1,157	1,070	1,100	202,000	550
2007-03-01	1,250	1,293	1,100	1,157	381,200	578.50
2007-02-28	999	1,295	980	1,240	741,400	620
2007-02-27	1,649	1,730	1,540	1,580	482,000	790
2007-02-26	1,459	1,651	1,459	1,650	477,000	825
2007-02-23	1,350	1,425	1,330	1,410	287,000	705
2007-02-22	1,300	1,319	1,290	1,319	98,600	659.50
2007-02-21	1,249	1,291	1,240	1,285	79,400	642.50
2007-02-20	1,249	1,267	1,220	1,250	46,200	625
2007-02-19	1,184	1,244	1,180	1,244	34,600	622
2007-02-16	1,165	1,185	1,164	1,179	10,200	589.50
2007-02-15	1,165	1,170	1,159	1,161	13,600	580.50
2007-02-14	1,171	1,180	1,170	1,170	10,200	585
2007-02-13	1,165	1,189	1,165	1,180	9,800	590
2007-02-09	1,171	1,177	1,155	1,165	15,400	582.50
2007-02-08	1,189	1,190	1,165	1,180	14,400	590
2007-02-07	1,229	1,230	1,188	1,200	20,400	600
2007-02-06	1,233	1,234	1,215	1,230	20,200	615
2007-02-05	1,210	1,228	1,200	1,228	31,400	614
2007-02-02	1,171	1,210	1,170	1,210	13,800	605
2007-02-01	1,198	1,199	1,170	1,199	15,000	599.50
2007-01-31	1,215	1,218	1,186	1,200	19,600	600
2007-01-30	1,242	1,243	1,212	1,220	18,000	610
2007-01-29	1,249	1,271	1,202	1,243	54,000	621.50
2007-01-26	1,239	1,240	1,200	1,211	12,600	605.50
2007-01-25	1,248	1,250	1,215	1,240	39,000	620
2007-01-24	1,282	1,302	1,228	1,240	78,200	620
2007-01-23	1,229	1,280	1,204	1,264	127,400	632
2007-01-22	1,239	1,240	1,219	1,231	30,200	615.50
2007-01-19	1,240	1,241	1,190	1,235	34,000	617.50
2007-01-18	1,213	1,235	1,210	1,235	45,200	617.50
2007-01-17	1,174	1,213	1,168	1,213	24,600	606.50
2007-01-16	1,180	1,185	1,170	1,174	17,000	587
2007-01-15	1,187	1,195	1,167	1,181	14,200	590.50
2007-01-12	1,149	1,177	1,149	1,177	19,600	588.50
2007-01-11	1,151	1,165	1,140	1,149	10,200	574.50
2007-01-10	1,152	1,165	1,144	1,144	20,800	572
2007-01-09	1,171	1,173	1,152	1,152	16,400	576
2007-01-05	1,224	1,225	1,172	1,172	21,600	586
2007-01-04	1,220	1,237	1,220	1,224	4,800	612

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