5542 新報国マテリアル(株) の時系列データ [2010年度]

日付始値高値安値終値出来高調整後終値
2010-12-30220220218218600218
2010-12-292112182042114,000211
2010-12-28234234234234400234
2010-12-27217217217217400217
2010-12-242102102102101,200210
2010-12-222152152152151,200215
2010-12-202192192152151,200215
2010-12-172132131962122,000212
2010-12-16212212212212200212
2010-12-152122142122121,600212
2010-12-142152192152191,800219
2010-12-13213215213215600215
2010-12-10213213213213600213
2010-12-092102102062063,400206
2010-12-082062132062064,200206
2010-12-07203203203203200203
2010-12-062042042032032,400203
2010-12-03205205205205200205
2010-12-02213213213213200213
2010-12-01200200200200200200
2010-11-30205205205205800205
2010-11-26201201199199400199
2010-11-25205205201201800201
2010-11-242052052052051,000205
2010-11-222192192052051,000205
2010-11-18203213203213400213
2010-11-171992191982193,200219
2010-11-16198219198219600219
2010-11-15198198198198200198
2010-11-12198198198198600198
2010-11-10211211211211600211
2010-11-01204204204204400204
2010-10-29198198198198600198
2010-10-28192192192192200192
2010-10-27192197192197600197
2010-10-25201201201201400201
2010-10-202012011951951,000195
2010-10-19195195195195200195
2010-10-18196196195195400195
2010-10-14210227195195800195
2010-10-13209209209209200209
2010-10-12202202202202200202
2010-10-08196196196196200196
2010-10-062052052012011,000201
2010-10-052012022012021,600202
2010-10-041901991901991,200199
2010-10-011951991951991,400199
2010-09-301931941901907,000190
2010-09-29225225211211400211
2010-09-27217225217225400225
2010-09-24210210210210600210
2010-09-22223223223223200223
2010-09-212012182012181,000218
2010-09-17191195191195400195
2010-09-161911911911911,000191
2010-09-15193193193193200193
2010-09-14192192192192400192
2010-09-132022021871969,600196
2010-09-102062061922002,800200
2010-09-092022021912006,800200
2010-09-08200200200200200200
2010-09-02205205202202600202
2010-09-011932041932011,200201
2010-08-312082082012011,200201
2010-08-30201201201201200201
2010-08-25209209209209400209
2010-08-24202202202202400202
2010-08-232062102002002,400200
2010-08-202092092052051,200205
2010-08-192072072022021,400202
2010-08-18210214206206800206
2010-08-162092122012017,800201
2010-08-132082082002053,200205
2010-08-122092152072151,400215
2010-08-112312312312312,000231
2010-08-102402612212603,600260
2010-08-09246246246246200246
2010-08-042602602602601,000260
2010-08-03260260260260200260
2010-07-302582802452802,000280
2010-07-29250250250250200250
2010-07-282502622502503,000250
2010-07-27255255250250400250
2010-07-26242242241242800242
2010-07-232502502422422,200242
2010-07-212602602552551,400255
2010-07-20263263260260800260
2010-07-162602602542551,200255
2010-07-15265265265265200265
2010-07-142642712642662,000266
2010-07-13264264264264600264
2010-07-122642642642642,000264
2010-07-092562562562561,000256
2010-07-08257257257257200257
2010-07-07252254252254800254
2010-07-052552672492674,200267
2010-07-01248260248260600260
2010-06-302612612492493,000249
2010-06-29260260260260200260
2010-06-25285285285285200285
2010-06-24276276276276200276
2010-06-23276276276276400276
2010-06-22280280280280600280
2010-06-212872872762808,800280
2010-06-18287287279279400279
2010-06-17275289275289800289
2010-06-162772832702835,200283
2010-06-152852852712751,400275
2010-06-142813002812992,400299
2010-06-11289289289289600289
2010-06-102562952562802,400280
2010-06-092852852452451,400245
2010-06-042952952952951,000295
2010-06-032952952852932,000293
2010-06-02285290285290400290
2010-05-312822842752755,000275
2010-05-282702802702801,800280
2010-05-272562802562603,600260
2010-05-26270270270270400270
2010-05-25276276276276200276
2010-05-24252276252276400276
2010-05-212602602602605,000260
2010-05-202792792702751,200275
2010-05-192732802412728,200272
2010-05-182802802802801,600280
2010-05-172903012902905,600290
2010-05-143173172953051,400305
2010-05-133093203093206,400320
2010-05-123103103003001,600300
2010-05-113103113003005,400300
2010-05-10294294294294800294
2010-05-072953002702856,800285
2010-05-063103103003023,400302
2010-04-303193193003179,000317
2010-04-283153203093206,800320
2010-04-273253253153257,600325
2010-04-263253303153206,800320
2010-04-233253283203204,600320
2010-04-223193253103253,200325
2010-04-21303303303303200303
2010-04-203083083023022,000302
2010-04-193063062983008,600300
2010-04-163173393103257,600325
2010-04-153293303203253,600325
2010-04-1432035031032816,400328
2010-04-132963052893058,400305
2010-04-123053082962964,800296
2010-04-093053052972987,800298
2010-04-083063153063063,400306
2010-04-0731931930630611,800306
2010-04-0629433029432716,600327
2010-04-053033103033109,600310
2010-04-0231831829830124,200301
2010-04-013303303213283,000328
2010-03-313493493233358,000335
2010-03-3033935033734515,800345
2010-03-293003253003249,000324
2010-03-262993052993008,000300
2010-03-252983012972994,000299
2010-03-2429932029029911,200299
2010-03-2327430027430030,600300
2010-03-1927027524926712,800267
2010-03-1826326325426012,400260
2010-03-1725126825126318,600263
2010-03-1624025023024522,200245
2010-03-1521824021824015,800240
2010-03-12215216215216600216
2010-03-102102151932153,800215
2010-03-03226226226226200226
2010-03-02209209209209200209
2010-03-01205205205205200205
2010-02-262112142112141,600214
2010-02-252192192072073,200207
2010-02-242092102062081,400208
2010-02-232132292112255,000225
2010-02-222152152122122,200212
2010-02-192212302212303,000230
2010-02-172262302232291,400229
2010-02-162162302162193,200219
2010-02-152422452402402,000240
2010-02-122242402242401,600240
2010-02-102432452222223,400222
2010-02-092212352212353,200235
2010-02-08229249229249400249
2010-02-04240245240245400245
2010-02-01239239239239200239
2010-01-292232232202232,000223
2010-01-27239239239239200239
2010-01-252482502402403,800240
2010-01-22247248247248800248
2010-01-21238247238247800247
2010-01-20239239239239400239
2010-01-192222322222321,400232
2010-01-182302302302301,200230
2010-01-152382392252251,600225
2010-01-142162302162302,600230
2010-01-132482482482481,000248
2010-01-122322452322451,600245
2010-01-08225225225225800225
2010-01-04250250250250200250

分割・併合履歴 : なし