5542 新報国マテリアル(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 235 | 235 | 220 | 235 | 1,600 | 117.50 |
| 2009-12-28 | 206 | 229 | 206 | 229 | 1,200 | 114.50 |
| 2009-12-25 | 229 | 229 | 224 | 229 | 1,200 | 114.50 |
| 2009-12-24 | 229 | 229 | 229 | 229 | 400 | 114.50 |
| 2009-12-22 | 200 | 220 | 190 | 220 | 7,400 | 110 |
| 2009-12-21 | 212 | 212 | 177 | 187 | 10,200 | 93.50 |
| 2009-12-18 | 195 | 205 | 195 | 205 | 800 | 102.50 |
| 2009-12-16 | 205 | 205 | 205 | 205 | 200 | 102.50 |
| 2009-12-15 | 206 | 206 | 206 | 206 | 600 | 103 |
| 2009-12-11 | 200 | 200 | 200 | 200 | 1,200 | 100 |
| 2009-12-10 | 197 | 199 | 197 | 199 | 600 | 99.50 |
| 2009-12-09 | 190 | 191 | 190 | 191 | 1,000 | 95.50 |
| 2009-12-07 | 200 | 210 | 200 | 210 | 400 | 105 |
| 2009-12-03 | 200 | 203 | 200 | 203 | 2,000 | 101.50 |
| 2009-12-01 | 205 | 205 | 205 | 205 | 200 | 102.50 |
| 2009-11-30 | 201 | 201 | 201 | 201 | 1,000 | 100.50 |
| 2009-11-27 | 190 | 195 | 190 | 195 | 1,200 | 97.50 |
| 2009-11-25 | 189 | 189 | 189 | 189 | 800 | 94.50 |
| 2009-11-20 | 218 | 218 | 218 | 218 | 600 | 109 |
| 2009-11-18 | 198 | 215 | 198 | 215 | 1,600 | 107.50 |
| 2009-11-17 | 215 | 217 | 215 | 217 | 2,600 | 108.50 |
| 2009-11-16 | 214 | 214 | 214 | 214 | 2,000 | 107 |
| 2009-11-13 | 214 | 214 | 200 | 200 | 4,400 | 100 |
| 2009-11-10 | 247 | 249 | 247 | 249 | 1,200 | 124.50 |
| 2009-11-09 | 220 | 240 | 220 | 240 | 800 | 120 |
| 2009-11-04 | 250 | 250 | 250 | 250 | 200 | 125 |
| 2009-10-30 | 249 | 250 | 249 | 250 | 4,000 | 125 |
| 2009-10-26 | 232 | 250 | 232 | 250 | 4,000 | 125 |
| 2009-10-23 | 218 | 231 | 218 | 231 | 1,000 | 115.50 |
| 2009-10-22 | 216 | 230 | 216 | 230 | 600 | 115 |
| 2009-10-21 | 216 | 226 | 216 | 226 | 600 | 113 |
| 2009-10-20 | 249 | 249 | 249 | 249 | 800 | 124.50 |
| 2009-10-15 | 250 | 250 | 250 | 250 | 400 | 125 |
| 2009-10-14 | 246 | 246 | 246 | 246 | 1,000 | 123 |
| 2009-10-13 | 228 | 230 | 228 | 230 | 600 | 115 |
| 2009-10-09 | 210 | 210 | 210 | 210 | 200 | 105 |
| 2009-10-06 | 193 | 199 | 193 | 195 | 1,000 | 97.50 |
| 2009-10-05 | 213 | 213 | 213 | 213 | 400 | 106.50 |
| 2009-09-30 | 223 | 223 | 223 | 223 | 1,000 | 111.50 |
| 2009-09-29 | 219 | 219 | 218 | 218 | 1,200 | 109 |
| 2009-09-28 | 228 | 228 | 223 | 223 | 3,200 | 111.50 |
| 2009-09-25 | 242 | 242 | 242 | 242 | 1,200 | 121 |
| 2009-09-17 | 228 | 228 | 225 | 225 | 600 | 112.50 |
| 2009-09-16 | 232 | 232 | 232 | 232 | 200 | 116 |
| 2009-09-15 | 231 | 231 | 230 | 231 | 1,000 | 115.50 |
| 2009-09-14 | 229 | 229 | 229 | 229 | 600 | 114.50 |
| 2009-09-11 | 243 | 243 | 239 | 239 | 800 | 119.50 |
| 2009-09-10 | 235 | 235 | 235 | 235 | 200 | 117.50 |
| 2009-09-09 | 228 | 228 | 228 | 228 | 200 | 114 |
| 2009-09-07 | 240 | 240 | 238 | 238 | 400 | 119 |
| 2009-09-04 | 225 | 225 | 225 | 225 | 600 | 112.50 |
| 2009-09-03 | 239 | 239 | 227 | 227 | 1,800 | 113.50 |
| 2009-08-31 | 251 | 251 | 251 | 251 | 1,000 | 125.50 |
| 2009-08-26 | 243 | 253 | 242 | 253 | 1,400 | 126.50 |
| 2009-08-25 | 254 | 254 | 253 | 253 | 600 | 126.50 |
| 2009-08-21 | 250 | 250 | 245 | 249 | 1,200 | 124.50 |
| 2009-08-20 | 250 | 250 | 250 | 250 | 1,400 | 125 |
| 2009-08-19 | 238 | 249 | 238 | 249 | 400 | 124.50 |
| 2009-08-18 | 238 | 238 | 238 | 238 | 200 | 119 |
| 2009-08-17 | 241 | 243 | 238 | 238 | 2,600 | 119 |
| 2009-08-14 | 238 | 238 | 236 | 236 | 600 | 118 |
| 2009-08-13 | 239 | 240 | 239 | 240 | 400 | 120 |
| 2009-08-12 | 236 | 238 | 236 | 236 | 2,600 | 118 |
| 2009-08-11 | 239 | 243 | 235 | 243 | 7,200 | 121.50 |
| 2009-08-10 | 251 | 254 | 251 | 254 | 1,400 | 127 |
| 2009-08-07 | 245 | 245 | 245 | 245 | 800 | 122.50 |
| 2009-08-06 | 237 | 237 | 235 | 235 | 400 | 117.50 |
| 2009-08-04 | 251 | 251 | 251 | 251 | 200 | 125.50 |
| 2009-08-03 | 254 | 254 | 249 | 253 | 2,600 | 126.50 |
| 2009-07-31 | 253 | 253 | 239 | 244 | 2,600 | 122 |
| 2009-07-27 | 255 | 255 | 255 | 255 | 400 | 127.50 |
| 2009-07-24 | 245 | 252 | 245 | 252 | 600 | 126 |
| 2009-07-23 | 242 | 251 | 242 | 251 | 400 | 125.50 |
| 2009-07-22 | 238 | 238 | 238 | 238 | 400 | 119 |
| 2009-07-21 | 253 | 253 | 253 | 253 | 600 | 126.50 |
| 2009-07-17 | 230 | 248 | 230 | 248 | 1,200 | 124 |
| 2009-07-16 | 235 | 240 | 235 | 240 | 400 | 120 |
| 2009-07-15 | 245 | 245 | 245 | 245 | 200 | 122.50 |
| 2009-07-14 | 237 | 237 | 237 | 237 | 1,800 | 118.50 |
| 2009-07-13 | 230 | 230 | 230 | 230 | 200 | 115 |
| 2009-07-10 | 250 | 252 | 224 | 249 | 3,200 | 124.50 |
| 2009-07-09 | 250 | 250 | 246 | 246 | 800 | 123 |
| 2009-07-08 | 255 | 255 | 250 | 250 | 4,400 | 125 |
| 2009-07-07 | 257 | 257 | 256 | 256 | 2,400 | 128 |
| 2009-07-06 | 260 | 260 | 257 | 257 | 1,800 | 128.50 |
| 2009-07-03 | 263 | 265 | 257 | 265 | 1,600 | 132.50 |
| 2009-07-02 | 261 | 263 | 260 | 263 | 3,000 | 131.50 |
| 2009-07-01 | 254 | 254 | 252 | 254 | 1,400 | 127 |
| 2009-06-30 | 263 | 263 | 253 | 253 | 1,800 | 126.50 |
| 2009-06-26 | 257 | 257 | 252 | 252 | 2,800 | 126 |
| 2009-06-25 | 268 | 268 | 256 | 256 | 1,000 | 128 |
| 2009-06-22 | 269 | 269 | 260 | 268 | 1,000 | 134 |
| 2009-06-19 | 261 | 263 | 261 | 262 | 3,800 | 131 |
| 2009-06-18 | 256 | 256 | 256 | 256 | 200 | 128 |
| 2009-06-17 | 258 | 258 | 255 | 255 | 2,800 | 127.50 |
| 2009-06-16 | 266 | 266 | 260 | 260 | 1,800 | 130 |
| 2009-06-15 | 269 | 269 | 266 | 266 | 1,600 | 133 |
| 2009-06-12 | 268 | 269 | 267 | 269 | 4,400 | 134.50 |
| 2009-06-11 | 261 | 261 | 260 | 260 | 5,400 | 130 |
| 2009-06-10 | 273 | 276 | 273 | 276 | 3,000 | 138 |
| 2009-06-09 | 270 | 280 | 270 | 278 | 5,400 | 139 |
| 2009-06-08 | 253 | 271 | 253 | 265 | 1,800 | 132.50 |
| 2009-06-05 | 252 | 252 | 252 | 252 | 1,000 | 126 |
| 2009-06-04 | 255 | 255 | 252 | 252 | 1,200 | 126 |
| 2009-06-03 | 253 | 260 | 250 | 258 | 1,800 | 129 |
| 2009-06-02 | 269 | 269 | 250 | 253 | 5,000 | 126.50 |
| 2009-06-01 | 267 | 268 | 256 | 256 | 7,200 | 128 |
| 2009-05-29 | 245 | 259 | 245 | 259 | 3,600 | 129.50 |
| 2009-05-28 | 239 | 239 | 235 | 235 | 1,200 | 117.50 |
| 2009-05-27 | 230 | 230 | 226 | 226 | 2,000 | 113 |
| 2009-05-25 | 236 | 236 | 226 | 226 | 800 | 113 |
| 2009-05-22 | 220 | 230 | 220 | 230 | 2,800 | 115 |
| 2009-05-21 | 231 | 231 | 230 | 230 | 2,600 | 115 |
| 2009-05-20 | 233 | 240 | 215 | 230 | 2,600 | 115 |
| 2009-05-19 | 219 | 231 | 219 | 226 | 1,000 | 113 |
| 2009-05-18 | 249 | 249 | 220 | 243 | 8,200 | 121.50 |
| 2009-05-15 | 208 | 233 | 208 | 229 | 10,000 | 114.50 |
| 2009-05-14 | 209 | 214 | 207 | 207 | 800 | 103.50 |
| 2009-05-13 | 218 | 220 | 215 | 215 | 2,000 | 107.50 |
| 2009-05-12 | 231 | 231 | 216 | 216 | 1,200 | 108 |
| 2009-05-11 | 223 | 231 | 223 | 231 | 2,200 | 115.50 |
| 2009-05-08 | 216 | 216 | 216 | 216 | 200 | 108 |
| 2009-05-07 | 217 | 225 | 217 | 225 | 3,200 | 112.50 |
| 2009-05-01 | 217 | 220 | 212 | 212 | 2,600 | 106 |
| 2009-04-30 | 229 | 229 | 208 | 220 | 5,800 | 110 |
| 2009-04-28 | 230 | 230 | 206 | 230 | 3,000 | 115 |
| 2009-04-27 | 253 | 253 | 235 | 236 | 2,600 | 118 |
| 2009-04-24 | 253 | 254 | 253 | 253 | 1,400 | 126.50 |
| 2009-04-23 | 260 | 260 | 234 | 258 | 1,800 | 129 |
| 2009-04-22 | 261 | 262 | 246 | 261 | 8,400 | 130.50 |
| 2009-04-21 | 249 | 274 | 242 | 261 | 10,600 | 130.50 |
| 2009-04-20 | 227 | 288 | 220 | 279 | 18,200 | 139.50 |
| 2009-04-17 | 205 | 220 | 200 | 220 | 13,600 | 110 |
| 2009-04-16 | 175 | 215 | 175 | 190 | 17,400 | 95 |
| 2009-04-15 | 184 | 185 | 184 | 185 | 2,200 | 92.50 |
| 2009-04-14 | 182 | 185 | 175 | 185 | 1,400 | 92.50 |
| 2009-04-13 | 178 | 182 | 172 | 182 | 2,000 | 91 |
| 2009-04-10 | 174 | 181 | 171 | 172 | 5,000 | 86 |
| 2009-04-09 | 165 | 166 | 165 | 166 | 1,200 | 83 |
| 2009-04-08 | 170 | 170 | 165 | 165 | 1,000 | 82.50 |
| 2009-04-06 | 175 | 175 | 175 | 175 | 200 | 87.50 |
| 2009-04-02 | 181 | 188 | 181 | 188 | 2,200 | 94 |
| 2009-03-31 | 181 | 181 | 181 | 181 | 1,200 | 90.50 |
| 2009-03-30 | 175 | 175 | 175 | 175 | 400 | 87.50 |
| 2009-03-27 | 170 | 189 | 170 | 180 | 5,400 | 90 |
| 2009-03-26 | 158 | 190 | 158 | 186 | 4,000 | 93 |
| 2009-03-25 | 160 | 160 | 155 | 155 | 1,200 | 77.50 |
| 2009-03-24 | 153 | 158 | 153 | 158 | 1,800 | 79 |
| 2009-03-23 | 145 | 149 | 145 | 148 | 2,200 | 74 |
| 2009-03-19 | 140 | 140 | 140 | 140 | 200 | 70 |
| 2009-03-18 | 143 | 143 | 143 | 143 | 400 | 71.50 |
| 2009-03-17 | 130 | 149 | 130 | 140 | 2,200 | 70 |
| 2009-03-16 | 127 | 132 | 127 | 132 | 3,200 | 66 |
| 2009-03-13 | 135 | 135 | 135 | 135 | 1,000 | 67.50 |
| 2009-03-11 | 140 | 145 | 135 | 145 | 1,600 | 72.50 |
| 2009-03-10 | 151 | 151 | 151 | 151 | 1,200 | 75.50 |
| 2009-03-09 | 146 | 146 | 136 | 146 | 2,200 | 73 |
| 2009-03-06 | 150 | 150 | 150 | 150 | 2,000 | 75 |
| 2009-03-05 | 135 | 135 | 135 | 135 | 2,000 | 67.50 |
| 2009-03-04 | 135 | 136 | 135 | 136 | 800 | 68 |
| 2009-03-03 | 130 | 135 | 128 | 135 | 3,000 | 67.50 |
| 2009-03-02 | 137 | 137 | 136 | 136 | 1,000 | 68 |
| 2009-02-27 | 149 | 149 | 142 | 142 | 3,000 | 71 |
| 2009-02-26 | 140 | 159 | 135 | 149 | 6,200 | 74.50 |
| 2009-02-25 | 146 | 146 | 135 | 135 | 8,400 | 67.50 |
| 2009-02-24 | 133 | 142 | 133 | 141 | 13,200 | 70.50 |
| 2009-02-23 | 161 | 161 | 141 | 153 | 16,800 | 76.50 |
| 2009-02-20 | 171 | 171 | 150 | 157 | 13,600 | 78.50 |
| 2009-02-19 | 215 | 215 | 215 | 215 | 200 | 107.50 |
| 2009-02-18 | 228 | 228 | 215 | 215 | 2,000 | 107.50 |
| 2009-02-17 | 239 | 239 | 233 | 233 | 1,200 | 116.50 |
| 2009-02-13 | 240 | 266 | 240 | 266 | 2,800 | 133 |
| 2009-02-12 | 250 | 260 | 250 | 260 | 2,000 | 130 |
| 2009-02-10 | 243 | 250 | 243 | 250 | 1,200 | 125 |
| 2009-02-09 | 230 | 238 | 228 | 238 | 1,200 | 119 |
| 2009-02-06 | 231 | 231 | 231 | 231 | 200 | 115.50 |
| 2009-02-03 | 226 | 240 | 226 | 240 | 400 | 120 |
| 2009-01-30 | 239 | 239 | 239 | 239 | 800 | 119.50 |
| 2009-01-27 | 224 | 234 | 224 | 234 | 1,600 | 117 |
| 2009-01-26 | 245 | 245 | 232 | 234 | 4,200 | 117 |
| 2009-01-23 | 241 | 241 | 240 | 240 | 400 | 120 |
| 2009-01-20 | 256 | 256 | 251 | 252 | 1,200 | 126 |
| 2009-01-16 | 237 | 252 | 237 | 252 | 600 | 126 |
| 2009-01-15 | 246 | 250 | 246 | 250 | 1,800 | 125 |
| 2009-01-14 | 249 | 249 | 249 | 249 | 200 | 124.50 |
| 2009-01-13 | 259 | 259 | 259 | 259 | 600 | 129.50 |
| 2009-01-08 | 259 | 259 | 252 | 252 | 3,000 | 126 |
| 2009-01-07 | 260 | 260 | 259 | 259 | 2,000 | 129.50 |
| 2009-01-05 | 255 | 260 | 246 | 246 | 1,200 | 123 |
分割・併合履歴 ： [2024-12-27]1株→2株