5542 新報国マテリアル(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 257 | 257 | 256 | 256 | 1,200 | 128 |
| 2008-12-25 | 248 | 248 | 248 | 248 | 600 | 124 |
| 2008-12-24 | 246 | 246 | 246 | 246 | 2,800 | 123 |
| 2008-12-22 | 249 | 249 | 241 | 248 | 1,000 | 124 |
| 2008-12-19 | 245 | 245 | 245 | 245 | 400 | 122.50 |
| 2008-12-18 | 241 | 241 | 241 | 241 | 200 | 120.50 |
| 2008-12-17 | 234 | 235 | 234 | 235 | 600 | 117.50 |
| 2008-12-16 | 249 | 249 | 249 | 249 | 1,200 | 124.50 |
| 2008-12-15 | 248 | 248 | 245 | 245 | 800 | 122.50 |
| 2008-12-11 | 233 | 233 | 233 | 233 | 600 | 116.50 |
| 2008-12-10 | 239 | 240 | 230 | 231 | 3,600 | 115.50 |
| 2008-12-08 | 233 | 233 | 230 | 231 | 1,400 | 115.50 |
| 2008-12-05 | 231 | 231 | 230 | 230 | 1,200 | 115 |
| 2008-12-04 | 230 | 240 | 225 | 230 | 1,800 | 115 |
| 2008-12-03 | 230 | 230 | 230 | 230 | 200 | 115 |
| 2008-12-01 | 240 | 240 | 235 | 235 | 600 | 117.50 |
| 2008-11-28 | 257 | 257 | 255 | 255 | 1,800 | 127.50 |
| 2008-11-27 | 252 | 252 | 252 | 252 | 400 | 126 |
| 2008-11-25 | 254 | 254 | 253 | 253 | 800 | 126.50 |
| 2008-11-20 | 250 | 250 | 250 | 250 | 600 | 125 |
| 2008-11-19 | 240 | 242 | 240 | 242 | 4,600 | 121 |
| 2008-11-18 | 250 | 259 | 248 | 248 | 2,200 | 124 |
| 2008-11-17 | 280 | 280 | 232 | 267 | 7,800 | 133.50 |
| 2008-11-14 | 292 | 293 | 285 | 285 | 6,200 | 142.50 |
| 2008-11-13 | 281 | 293 | 278 | 293 | 2,200 | 146.50 |
| 2008-11-12 | 293 | 293 | 292 | 293 | 1,000 | 146.50 |
| 2008-11-10 | 270 | 298 | 267 | 298 | 3,200 | 149 |
| 2008-11-07 | 255 | 270 | 254 | 262 | 2,400 | 131 |
| 2008-11-06 | 265 | 270 | 265 | 270 | 2,800 | 135 |
| 2008-11-05 | 280 | 285 | 279 | 280 | 2,200 | 140 |
| 2008-11-04 | 253 | 260 | 253 | 260 | 2,600 | 130 |
| 2008-10-31 | 248 | 254 | 247 | 254 | 4,000 | 127 |
| 2008-10-30 | 215 | 250 | 215 | 248 | 7,200 | 124 |
| 2008-10-29 | 221 | 221 | 220 | 220 | 600 | 110 |
| 2008-10-28 | 208 | 213 | 203 | 213 | 4,000 | 106.50 |
| 2008-10-27 | 220 | 220 | 202 | 202 | 4,400 | 101 |
| 2008-10-24 | 219 | 219 | 215 | 215 | 3,400 | 107.50 |
| 2008-10-23 | 234 | 234 | 224 | 224 | 1,000 | 112 |
| 2008-10-22 | 247 | 247 | 236 | 237 | 2,600 | 118.50 |
| 2008-10-21 | 249 | 252 | 249 | 252 | 2,000 | 126 |
| 2008-10-20 | 242 | 247 | 239 | 239 | 1,800 | 119.50 |
| 2008-10-17 | 230 | 242 | 226 | 242 | 1,600 | 121 |
| 2008-10-16 | 230 | 230 | 212 | 220 | 1,200 | 110 |
| 2008-10-15 | 240 | 245 | 226 | 226 | 3,200 | 113 |
| 2008-10-14 | 247 | 270 | 247 | 250 | 4,400 | 125 |
| 2008-10-10 | 216 | 216 | 196 | 207 | 7,600 | 103.50 |
| 2008-10-09 | 200 | 238 | 200 | 218 | 7,800 | 109 |
| 2008-10-08 | 223 | 232 | 200 | 205 | 7,200 | 102.50 |
| 2008-10-07 | 215 | 242 | 215 | 242 | 5,600 | 121 |
| 2008-10-06 | 278 | 278 | 251 | 255 | 9,600 | 127.50 |
| 2008-10-03 | 292 | 292 | 285 | 285 | 1,800 | 142.50 |
| 2008-10-02 | 310 | 310 | 302 | 302 | 600 | 151 |
| 2008-10-01 | 315 | 315 | 309 | 315 | 1,000 | 157.50 |
| 2008-09-30 | 312 | 312 | 301 | 309 | 4,400 | 154.50 |
| 2008-09-29 | 322 | 322 | 322 | 322 | 1,000 | 161 |
| 2008-09-26 | 317 | 320 | 315 | 320 | 1,400 | 160 |
| 2008-09-25 | 327 | 327 | 315 | 315 | 1,000 | 157.50 |
| 2008-09-24 | 317 | 325 | 312 | 322 | 4,000 | 161 |
| 2008-09-22 | 342 | 345 | 325 | 329 | 6,000 | 164.50 |
| 2008-09-19 | 334 | 335 | 330 | 335 | 1,800 | 167.50 |
| 2008-09-18 | 329 | 340 | 323 | 340 | 2,600 | 170 |
| 2008-09-17 | 311 | 345 | 311 | 345 | 12,200 | 172.50 |
| 2008-09-16 | 335 | 338 | 311 | 318 | 14,200 | 159 |
| 2008-09-12 | 351 | 351 | 340 | 350 | 3,200 | 175 |
| 2008-09-10 | 363 | 363 | 360 | 360 | 800 | 180 |
| 2008-09-09 | 365 | 365 | 351 | 353 | 3,000 | 176.50 |
| 2008-09-08 | 352 | 367 | 352 | 367 | 1,200 | 183.50 |
| 2008-09-05 | 350 | 354 | 338 | 354 | 5,800 | 177 |
| 2008-09-04 | 369 | 369 | 355 | 365 | 3,400 | 182.50 |
| 2008-09-03 | 390 | 390 | 366 | 367 | 5,200 | 183.50 |
| 2008-09-02 | 397 | 400 | 392 | 392 | 3,200 | 196 |
| 2008-09-01 | 398 | 399 | 390 | 391 | 8,400 | 195.50 |
| 2008-08-29 | 414 | 417 | 408 | 410 | 5,200 | 205 |
| 2008-08-28 | 417 | 417 | 405 | 409 | 6,600 | 204.50 |
| 2008-08-27 | 411 | 435 | 411 | 414 | 8,800 | 207 |
| 2008-08-26 | 420 | 426 | 401 | 426 | 40,000 | 213 |
| 2008-08-25 | 470 | 470 | 470 | 470 | 4,200 | 235 |
| 2008-08-22 | 509 | 570 | 509 | 570 | 19,400 | 285 |
| 2008-08-21 | 490 | 502 | 486 | 502 | 5,800 | 251 |
| 2008-08-20 | 500 | 537 | 500 | 520 | 4,800 | 260 |
| 2008-08-19 | 474 | 484 | 474 | 484 | 6,000 | 242 |
| 2008-08-18 | 440 | 464 | 440 | 464 | 3,200 | 232 |
| 2008-08-15 | 446 | 448 | 438 | 438 | 2,600 | 219 |
| 2008-08-14 | 440 | 446 | 440 | 446 | 1,800 | 223 |
| 2008-08-13 | 463 | 463 | 444 | 444 | 2,600 | 222 |
| 2008-08-12 | 450 | 460 | 445 | 457 | 1,600 | 228.50 |
| 2008-08-11 | 450 | 452 | 447 | 450 | 1,800 | 225 |
| 2008-08-08 | 456 | 456 | 440 | 445 | 5,200 | 222.50 |
| 2008-08-05 | 462 | 464 | 460 | 460 | 1,400 | 230 |
| 2008-08-04 | 475 | 475 | 465 | 466 | 1,000 | 233 |
| 2008-08-01 | 471 | 471 | 463 | 470 | 4,800 | 235 |
| 2008-07-31 | 485 | 490 | 475 | 475 | 2,200 | 237.50 |
| 2008-07-30 | 483 | 483 | 480 | 480 | 1,800 | 240 |
| 2008-07-29 | 482 | 485 | 473 | 480 | 2,000 | 240 |
| 2008-07-28 | 485 | 485 | 485 | 485 | 200 | 242.50 |
| 2008-07-25 | 489 | 495 | 480 | 480 | 2,800 | 240 |
| 2008-07-24 | 481 | 484 | 480 | 484 | 4,000 | 242 |
| 2008-07-23 | 475 | 490 | 470 | 480 | 7,200 | 240 |
| 2008-07-22 | 463 | 469 | 458 | 460 | 2,200 | 230 |
| 2008-07-18 | 460 | 460 | 458 | 458 | 1,800 | 229 |
| 2008-07-17 | 470 | 470 | 455 | 460 | 2,400 | 230 |
| 2008-07-16 | 459 | 460 | 459 | 460 | 1,800 | 230 |
| 2008-07-15 | 474 | 474 | 461 | 461 | 1,800 | 230.50 |
| 2008-07-14 | 470 | 470 | 461 | 461 | 600 | 230.50 |
| 2008-07-10 | 472 | 472 | 472 | 472 | 400 | 236 |
| 2008-07-09 | 480 | 480 | 465 | 465 | 800 | 232.50 |
| 2008-07-08 | 475 | 475 | 465 | 465 | 400 | 232.50 |
| 2008-07-04 | 490 | 490 | 470 | 475 | 6,800 | 237.50 |
| 2008-07-03 | 483 | 483 | 475 | 480 | 2,200 | 240 |
| 2008-07-02 | 481 | 483 | 481 | 483 | 1,000 | 241.50 |
| 2008-07-01 | 500 | 500 | 475 | 480 | 3,000 | 240 |
| 2008-06-30 | 495 | 503 | 495 | 495 | 3,400 | 247.50 |
| 2008-06-27 | 482 | 487 | 480 | 480 | 6,600 | 240 |
| 2008-06-26 | 501 | 510 | 476 | 481 | 12,600 | 240.50 |
| 2008-06-25 | 540 | 540 | 540 | 540 | 200 | 270 |
| 2008-06-24 | 537 | 537 | 530 | 530 | 1,600 | 265 |
| 2008-06-23 | 530 | 530 | 528 | 528 | 400 | 264 |
| 2008-06-20 | 550 | 550 | 541 | 550 | 2,200 | 275 |
| 2008-06-19 | 555 | 555 | 550 | 550 | 400 | 275 |
| 2008-06-18 | 548 | 565 | 543 | 565 | 2,600 | 282.50 |
| 2008-06-17 | 555 | 555 | 541 | 541 | 2,400 | 270.50 |
| 2008-06-16 | 550 | 565 | 550 | 560 | 2,000 | 280 |
| 2008-06-13 | 550 | 551 | 550 | 550 | 1,200 | 275 |
| 2008-06-12 | 550 | 550 | 544 | 545 | 1,800 | 272.50 |
| 2008-06-11 | 550 | 570 | 544 | 570 | 6,200 | 285 |
| 2008-06-10 | 573 | 574 | 547 | 547 | 6,000 | 273.50 |
| 2008-06-09 | 540 | 570 | 540 | 569 | 7,200 | 284.50 |
| 2008-06-06 | 578 | 595 | 578 | 580 | 2,000 | 290 |
| 2008-06-05 | 595 | 595 | 580 | 580 | 2,400 | 290 |
| 2008-06-04 | 606 | 607 | 590 | 595 | 3,800 | 297.50 |
| 2008-06-03 | 590 | 645 | 581 | 615 | 15,400 | 307.50 |
| 2008-06-02 | 589 | 590 | 586 | 586 | 2,000 | 293 |
| 2008-05-30 | 580 | 586 | 580 | 585 | 5,200 | 292.50 |
| 2008-05-29 | 549 | 583 | 549 | 570 | 6,600 | 285 |
| 2008-05-28 | 550 | 555 | 550 | 550 | 3,200 | 275 |
| 2008-05-27 | 552 | 570 | 549 | 565 | 3,400 | 282.50 |
| 2008-05-26 | 568 | 568 | 540 | 560 | 5,000 | 280 |
| 2008-05-23 | 585 | 585 | 570 | 572 | 4,400 | 286 |
| 2008-05-22 | 568 | 585 | 540 | 585 | 9,400 | 292.50 |
| 2008-05-21 | 580 | 600 | 552 | 590 | 19,400 | 295 |
| 2008-05-20 | 640 | 677 | 601 | 610 | 77,200 | 305 |
| 2008-05-19 | 618 | 620 | 572 | 620 | 65,200 | 310 |
| 2008-05-16 | 530 | 539 | 498 | 520 | 9,800 | 260 |
| 2008-05-15 | 495 | 535 | 494 | 520 | 9,600 | 260 |
| 2008-05-14 | 485 | 490 | 480 | 490 | 3,600 | 245 |
| 2008-05-13 | 490 | 490 | 480 | 480 | 2,600 | 240 |
| 2008-05-12 | 466 | 489 | 466 | 480 | 4,400 | 240 |
| 2008-05-09 | 465 | 466 | 450 | 466 | 6,800 | 233 |
| 2008-05-08 | 480 | 480 | 460 | 470 | 7,800 | 235 |
| 2008-05-07 | 464 | 493 | 464 | 480 | 4,600 | 240 |
| 2008-05-02 | 432 | 446 | 432 | 446 | 1,000 | 223 |
| 2008-05-01 | 437 | 440 | 431 | 433 | 4,600 | 216.50 |
| 2008-04-30 | 426 | 437 | 426 | 430 | 6,800 | 215 |
| 2008-04-28 | 453 | 453 | 447 | 447 | 800 | 223.50 |
| 2008-04-25 | 469 | 470 | 456 | 456 | 2,600 | 228 |
| 2008-04-24 | 472 | 472 | 455 | 455 | 5,000 | 227.50 |
| 2008-04-23 | 500 | 500 | 452 | 472 | 11,200 | 236 |
| 2008-04-22 | 430 | 499 | 429 | 490 | 19,600 | 245 |
| 2008-04-21 | 417 | 428 | 417 | 420 | 4,600 | 210 |
| 2008-04-18 | 403 | 404 | 403 | 404 | 3,200 | 202 |
| 2008-04-17 | 412 | 420 | 412 | 412 | 2,600 | 206 |
| 2008-04-16 | 400 | 410 | 400 | 410 | 2,600 | 205 |
| 2008-04-15 | 400 | 400 | 397 | 397 | 1,000 | 198.50 |
| 2008-04-14 | 401 | 401 | 392 | 392 | 1,800 | 196 |
| 2008-04-11 | 404 | 410 | 400 | 400 | 3,000 | 200 |
| 2008-04-10 | 407 | 414 | 399 | 399 | 2,400 | 199.50 |
| 2008-04-09 | 413 | 424 | 402 | 402 | 2,400 | 201 |
| 2008-04-08 | 415 | 418 | 415 | 418 | 1,000 | 209 |
| 2008-04-07 | 410 | 410 | 410 | 410 | 600 | 205 |
| 2008-04-04 | 413 | 422 | 410 | 419 | 1,400 | 209.50 |
| 2008-04-03 | 415 | 420 | 407 | 413 | 3,800 | 206.50 |
| 2008-04-02 | 420 | 425 | 415 | 415 | 3,200 | 207.50 |
| 2008-04-01 | 430 | 430 | 415 | 420 | 5,800 | 210 |
| 2008-03-31 | 408 | 429 | 408 | 420 | 6,200 | 210 |
| 2008-03-28 | 387 | 403 | 387 | 403 | 1,000 | 201.50 |
| 2008-03-27 | 405 | 405 | 382 | 382 | 3,200 | 191 |
| 2008-03-26 | 415 | 416 | 400 | 400 | 2,800 | 200 |
| 2008-03-25 | 410 | 424 | 410 | 414 | 3,600 | 207 |
| 2008-03-24 | 396 | 400 | 395 | 398 | 3,200 | 199 |
| 2008-03-21 | 384 | 395 | 375 | 375 | 4,800 | 187.50 |
| 2008-03-19 | 382 | 410 | 382 | 385 | 4,800 | 192.50 |
| 2008-03-18 | 371 | 395 | 371 | 385 | 7,400 | 192.50 |
| 2008-03-17 | 395 | 396 | 360 | 375 | 16,200 | 187.50 |
| 2008-03-14 | 410 | 415 | 400 | 400 | 6,000 | 200 |
| 2008-03-13 | 413 | 422 | 410 | 410 | 38,200 | 205 |
| 2008-03-12 | 429 | 448 | 421 | 428 | 23,000 | 214 |
| 2008-03-11 | 389 | 420 | 380 | 420 | 13,200 | 210 |
| 2008-03-10 | 399 | 401 | 379 | 380 | 14,400 | 190 |
| 2008-03-07 | 414 | 415 | 396 | 399 | 22,800 | 199.50 |
| 2008-03-06 | 429 | 442 | 418 | 418 | 10,600 | 209 |
| 2008-03-05 | 438 | 446 | 433 | 439 | 6,800 | 219.50 |
| 2008-03-04 | 451 | 453 | 430 | 443 | 18,000 | 221.50 |
| 2008-03-03 | 470 | 471 | 456 | 469 | 12,200 | 234.50 |
| 2008-02-29 | 485 | 486 | 468 | 470 | 13,200 | 235 |
| 2008-02-28 | 489 | 489 | 480 | 486 | 12,400 | 243 |
| 2008-02-27 | 491 | 500 | 483 | 490 | 18,200 | 245 |
| 2008-02-26 | 480 | 499 | 480 | 483 | 17,400 | 241.50 |
| 2008-02-25 | 517 | 557 | 465 | 480 | 62,600 | 240 |
| 2008-02-22 | 523 | 527 | 515 | 516 | 28,600 | 258 |
| 2008-02-21 | 519 | 540 | 515 | 527 | 18,400 | 263.50 |
| 2008-02-20 | 532 | 533 | 520 | 524 | 16,400 | 262 |
| 2008-02-19 | 528 | 540 | 524 | 532 | 14,600 | 266 |
| 2008-02-18 | 519 | 550 | 519 | 529 | 26,000 | 264.50 |
| 2008-02-15 | 485 | 515 | 480 | 510 | 19,200 | 255 |
| 2008-02-14 | 485 | 493 | 485 | 490 | 3,600 | 245 |
| 2008-02-13 | 485 | 488 | 475 | 485 | 1,800 | 242.50 |
| 2008-02-12 | 479 | 493 | 468 | 485 | 8,200 | 242.50 |
| 2008-02-08 | 493 | 493 | 493 | 493 | 400 | 246.50 |
| 2008-02-07 | 495 | 496 | 489 | 489 | 4,000 | 244.50 |
| 2008-02-06 | 491 | 510 | 480 | 510 | 3,800 | 255 |
| 2008-02-05 | 503 | 513 | 503 | 503 | 7,200 | 251.50 |
| 2008-02-04 | 522 | 535 | 521 | 533 | 2,400 | 266.50 |
| 2008-02-01 | 532 | 532 | 515 | 529 | 3,000 | 264.50 |
| 2008-01-31 | 521 | 532 | 500 | 532 | 1,800 | 266 |
| 2008-01-30 | 523 | 523 | 500 | 519 | 4,600 | 259.50 |
| 2008-01-29 | 544 | 544 | 510 | 523 | 24,200 | 261.50 |
| 2008-01-28 | 520 | 548 | 511 | 540 | 10,000 | 270 |
| 2008-01-25 | 504 | 520 | 495 | 520 | 11,400 | 260 |
| 2008-01-24 | 489 | 500 | 475 | 490 | 14,400 | 245 |
| 2008-01-23 | 467 | 494 | 465 | 490 | 26,400 | 245 |
| 2008-01-22 | 509 | 509 | 440 | 466 | 28,000 | 233 |
| 2008-01-21 | 544 | 545 | 533 | 533 | 2,000 | 266.50 |
| 2008-01-18 | 494 | 532 | 470 | 532 | 9,000 | 266 |
| 2008-01-17 | 493 | 525 | 490 | 495 | 21,200 | 247.50 |
| 2008-01-16 | 561 | 561 | 480 | 485 | 31,800 | 242.50 |
| 2008-01-15 | 612 | 613 | 568 | 600 | 14,200 | 300 |
| 2008-01-11 | 612 | 616 | 610 | 611 | 9,400 | 305.50 |
| 2008-01-10 | 627 | 632 | 608 | 630 | 30,200 | 315 |
| 2008-01-09 | 619 | 624 | 604 | 623 | 6,200 | 311.50 |
| 2008-01-08 | 640 | 640 | 617 | 629 | 8,800 | 314.50 |
| 2008-01-07 | 624 | 644 | 610 | 637 | 10,200 | 318.50 |
| 2008-01-04 | 646 | 661 | 644 | 655 | 6,200 | 327.50 |
分割・併合履歴 ： [2024-12-27]1株→2株