5542 新報国マテリアル(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	309	309	309	309	600	154.50
2011-12-29	300	300	300	300	1,000	150
2011-12-28	302	310	302	310	3,200	155
2011-12-27	300	300	276	278	4,200	139
2011-12-26	293	293	293	293	200	146.50
2011-12-22	287	287	285	285	600	142.50
2011-12-20	287	287	287	287	400	143.50
2011-12-19	278	278	278	278	200	139
2011-12-16	282	282	282	282	200	141
2011-12-14	289	291	289	291	400	145.50
2011-12-13	285	288	280	288	4,400	144
2011-12-12	295	295	295	295	400	147.50
2011-12-09	289	289	286	286	400	143
2011-12-08	297	297	297	297	400	148.50
2011-12-06	292	305	285	305	2,800	152.50
2011-12-01	306	306	306	306	200	153
2011-11-30	316	316	306	306	800	153
2011-11-29	300	306	300	306	800	153
2011-11-25	289	289	289	289	200	144.50
2011-11-24	280	280	280	280	2,000	140
2011-11-21	290	290	290	290	400	145
2011-11-10	281	281	281	281	400	140.50
2011-11-09	288	290	272	272	1,800	136
2011-11-08	289	289	289	289	200	144.50
2011-11-07	272	272	272	272	200	136
2011-10-31	309	309	300	300	1,200	150
2011-10-28	300	300	300	300	800	150
2011-10-25	275	284	275	284	1,600	142
2011-10-24	289	289	289	289	200	144.50
2011-10-21	281	281	281	281	200	140.50
2011-10-20	305	305	305	305	200	152.50
2011-10-19	305	305	305	305	5,000	152.50
2011-10-18	296	303	295	303	2,600	151.50
2011-10-17	295	295	295	295	200	147.50
2011-10-13	293	297	293	297	600	148.50
2011-10-12	285	285	285	285	400	142.50
2011-10-11	285	285	285	285	200	142.50
2011-10-07	286	286	276	276	400	138
2011-10-06	282	286	270	273	4,600	136.50
2011-10-05	292	295	292	294	800	147
2011-10-04	290	300	290	300	1,000	150
2011-10-03	295	311	295	303	600	151.50
2011-09-30	309	309	309	309	1,000	154.50
2011-09-29	300	301	300	300	1,400	150
2011-09-28	302	302	300	300	400	150
2011-09-27	302	303	302	302	800	151
2011-09-26	325	325	285	318	3,400	159
2011-09-22	316	321	312	321	800	160.50
2011-09-20	324	324	324	324	400	162
2011-09-16	318	328	315	324	11,600	162
2011-09-14	335	335	323	323	400	161.50
2011-09-13	322	330	316	324	2,200	162
2011-09-12	330	330	330	330	1,000	165
2011-09-08	344	344	344	344	800	172
2011-09-07	337	343	337	340	800	170
2011-09-05	350	351	335	336	3,400	168
2011-09-02	355	355	355	355	600	177.50
2011-09-01	360	360	360	360	400	180
2011-08-31	366	366	366	366	400	183
2011-08-30	345	363	345	363	1,600	181.50
2011-08-29	345	345	345	345	200	172.50
2011-08-25	344	344	337	337	600	168.50
2011-08-24	351	351	351	351	200	175.50
2011-08-22	342	342	342	342	400	171
2011-08-19	334	334	334	334	600	167
2011-08-18	344	344	342	342	1,600	171
2011-08-17	344	344	344	344	1,000	172
2011-08-16	345	350	345	345	3,400	172.50
2011-08-15	337	338	333	333	800	166.50
2011-08-12	366	366	331	331	8,600	165.50
2011-08-11	344	355	344	355	8,600	177.50
2011-08-10	319	320	319	320	3,000	160
2011-08-09	301	308	300	308	5,200	154
2011-08-08	328	328	328	328	200	164
2011-08-05	330	330	302	329	2,000	164.50
2011-08-04	339	339	339	339	200	169.50
2011-08-03	334	334	334	334	200	167
2011-08-01	350	350	350	350	400	175
2011-07-29	350	350	350	350	800	175
2011-07-28	341	342	341	342	800	171
2011-07-27	342	342	342	342	200	171
2011-07-26	355	355	355	355	1,600	177.50
2011-07-25	362	367	355	355	3,000	177.50
2011-07-22	360	360	355	355	1,400	177.50
2011-07-20	350	350	350	350	2,000	175
2011-07-19	358	358	345	345	1,600	172.50
2011-07-15	342	342	342	342	1,000	171
2011-07-14	341	341	332	332	2,800	166
2011-07-13	339	339	339	339	400	169.50
2011-07-12	334	340	328	328	3,200	164
2011-07-11	336	340	331	332	3,800	166
2011-07-08	340	340	328	328	5,600	164
2011-07-07	351	351	333	340	11,000	170
2011-07-06	351	359	351	359	2,400	179.50
2011-07-05	360	360	351	351	4,600	175.50
2011-07-04	370	370	355	364	6,800	182
2011-07-01	370	370	365	365	2,800	182.50
2011-06-30	385	385	369	369	6,200	184.50
2011-06-29	369	373	369	373	5,400	186.50
2011-06-28	369	372	369	369	4,000	184.50
2011-06-27	369	369	361	365	4,600	182.50
2011-06-24	370	370	365	369	3,000	184.50
2011-06-23	370	370	363	363	2,200	181.50
2011-06-22	369	372	369	370	3,400	185
2011-06-21	367	368	354	354	5,600	177
2011-06-20	338	370	338	370	7,600	185
2011-06-17	340	345	328	328	2,200	164
2011-06-16	338	340	338	340	800	170
2011-06-15	334	338	334	338	400	169
2011-06-14	340	340	330	333	3,000	166.50
2011-06-13	330	347	330	340	3,400	170
2011-06-10	350	354	337	337	3,000	168.50
2011-06-09	330	350	330	350	4,000	175
2011-06-08	321	330	315	330	2,200	165
2011-06-07	324	324	323	323	1,400	161.50
2011-06-06	326	326	323	323	1,200	161.50
2011-06-03	326	334	326	334	600	167
2011-06-02	337	337	327	332	1,600	166
2011-06-01	333	349	330	337	5,400	168.50
2011-05-31	319	325	317	325	2,800	162.50
2011-05-30	315	315	315	315	600	157.50
2011-05-27	315	315	315	315	1,400	157.50
2011-05-26	312	316	312	316	2,400	158
2011-05-25	313	314	313	314	1,000	157
2011-05-24	313	317	313	313	1,200	156.50
2011-05-23	323	330	313	313	4,000	156.50
2011-05-20	334	334	331	331	1,200	165.50
2011-05-19	339	341	335	335	3,200	167.50
2011-05-18	340	341	337	341	1,200	170.50
2011-05-17	347	347	347	347	200	173.50
2011-05-16	359	359	342	352	1,600	176
2011-05-13	345	358	343	349	6,600	174.50
2011-05-12	350	358	330	343	16,200	171.50
2011-05-11	318	358	314	356	11,800	178
2011-05-10	316	316	301	301	3,200	150.50
2011-05-09	289	300	289	300	3,000	150
2011-05-06	282	290	282	285	1,600	142.50
2011-05-02	293	293	282	282	800	141
2011-04-28	287	287	277	285	2,200	142.50
2011-04-27	285	285	278	278	800	139
2011-04-26	279	279	277	278	3,200	139
2011-04-25	294	294	293	294	1,400	147
2011-04-21	295	295	295	295	2,400	147.50
2011-04-20	295	295	295	295	1,000	147.50
2011-04-19	289	290	289	290	2,400	145
2011-04-18	285	289	285	289	800	144.50
2011-04-15	285	288	285	288	1,400	144
2011-04-14	285	285	285	285	1,600	142.50
2011-04-13	270	270	257	262	2,600	131
2011-04-12	265	265	265	265	200	132.50
2011-04-11	262	262	260	260	2,600	130
2011-04-08	269	269	269	269	1,000	134.50
2011-04-07	268	270	260	265	7,000	132.50
2011-04-06	268	268	268	268	1,600	134
2011-04-05	270	278	260	268	10,000	134
2011-04-04	288	288	286	286	400	143
2011-04-01	297	300	282	286	5,200	143
2011-03-31	284	300	284	300	3,800	150
2011-03-30	299	299	270	275	9,000	137.50
2011-03-29	269	299	269	275	3,600	137.50
2011-03-28	269	271	267	267	1,600	133.50
2011-03-25	281	290	270	290	2,000	145
2011-03-24	285	285	270	272	10,600	136
2011-03-23	299	299	279	294	14,000	147
2011-03-22	282	310	282	299	9,000	149.50
2011-03-18	250	284	250	280	14,400	140
2011-03-17	203	244	201	233	4,200	116.50
2011-03-16	190	240	190	214	10,000	107
2011-03-15	270	270	191	201	12,200	100.50
2011-03-14	320	325	270	271	17,800	135.50
2011-03-11	350	350	322	343	6,600	171.50
2011-03-10	370	370	355	360	4,400	180
2011-03-09	375	375	361	370	2,600	185
2011-03-08	360	375	360	375	3,800	187.50
2011-03-07	363	365	363	365	1,600	182.50
2011-03-04	360	375	360	363	4,200	181.50
2011-03-03	355	355	345	354	3,000	177
2011-03-02	350	355	341	355	12,200	177.50
2011-03-01	346	355	346	351	4,000	175.50
2011-02-28	330	354	325	350	5,800	175
2011-02-25	340	343	326	327	14,200	163.50
2011-02-24	342	360	339	340	20,200	170
2011-02-23	362	362	339	341	29,200	170.50
2011-02-22	374	430	370	376	156,400	188
2011-02-21	350	350	350	350	6,400	175
2011-02-18	270	290	264	270	5,600	135
2011-02-17	268	270	258	270	3,000	135
2011-02-16	243	252	243	252	800	126
2011-02-14	234	241	234	239	5,000	119.50
2011-02-10	239	248	239	248	1,400	124
2011-02-09	231	236	231	234	1,800	117
2011-02-08	239	239	239	239	1,400	119.50
2011-02-07	247	247	223	239	7,400	119.50
2011-02-04	275	283	255	255	8,000	127.50
2011-02-03	250	250	250	250	1,200	125
2011-02-02	255	255	234	242	2,600	121
2011-02-01	250	250	250	250	1,600	125
2011-01-31	248	248	240	240	1,000	120
2011-01-28	250	250	240	240	1,400	120
2011-01-25	253	253	245	245	400	122.50
2011-01-21	245	245	245	245	200	122.50
2011-01-20	250	250	250	250	800	125
2011-01-19	250	250	250	250	200	125
2011-01-18	242	242	242	242	200	121
2011-01-17	248	251	246	246	1,400	123
2011-01-14	247	249	245	247	4,000	123.50
2011-01-13	240	240	240	240	600	120
2011-01-12	239	239	239	239	600	119.50
2011-01-11	249	249	234	239	3,200	119.50
2011-01-07	244	250	244	245	1,800	122.50
2011-01-06	230	248	230	231	1,400	115.50
2011-01-05	225	228	225	228	400	114
2011-01-04	253	253	216	232	3,200	116

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