5542 新報国マテリアル(株) の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-3076776775676112,000761
2014-12-297517647507639,600763
2014-12-2674076173075926,400759
2014-12-2575175173073323,000733
2014-12-2476777873775416,300754
2014-12-227767767617659,400765
2014-12-1976677475477013,800770
2014-12-1874276074275717,300757
2014-12-1776576571272738,400727
2014-12-1676277875075038,200750
2014-12-1579380777577632,400776
2014-12-1277382076079261,200792
2014-12-1172875272875217,200752
2014-12-1075075873273823,400738
2014-12-097707717617637,800763
2014-12-0878078377077010,200770
2014-12-0576677475576917,600769
2014-12-0478379577077923,800779
2014-12-0379579878378526,500785
2014-12-0280080579179220,700792
2014-12-0180081479380014,000800
2014-11-2879181379179722,600797
2014-11-2780581079379319,300793
2014-11-2681482280080518,700805
2014-11-2580582979681420,500814
2014-11-2178980877879016,000790
2014-11-2080380678578611,300786
2014-11-1982082580180314,800803
2014-11-1883083080481321,100813
2014-11-1781981976078017,800780
2014-11-1481082979881916,200819
2014-11-1379780878879622,000796
2014-11-1283885081281260,100812
2014-11-11905911810852120,300852
2014-11-10817960817880187,400880
2014-11-0780281980181015,300810
2014-11-0679381678181621,100816
2014-11-0576579475278713,900787
2014-11-0478778775778021,400780
2014-10-3175076774575710,200757
2014-10-307607637487486,000748
2014-10-2976376973075616,500756
2014-10-2875576475375710,400757
2014-10-2779079076877015,100770
2014-10-2479980074276057,300760
2014-10-2374078872678341,200783
2014-10-2274074872274817,700748
2014-10-2169872669872624,000726
2014-10-2070873170271327,300713
2014-10-1767869066967125,700671
2014-10-1667469766666950,300669
2014-10-1573073067070949,800709
2014-10-1466570966066351,700663
2014-10-1070471569071056,300710
2014-10-0978178473373424,800734
2014-10-0876778075177118,800771
2014-10-0780581578678712,200787
2014-10-0680581879081016,600810
2014-10-0379081378079021,700790
2014-10-0279580377480342,300803
2014-10-0183583780480759,400807
2014-09-3088689082085090,600850
2014-09-2989292388590023,800900
2014-09-2688589386887733,300877
2014-09-2591892590290232,400902
2014-09-2488295088291056,600910
2014-09-2292894188290559,400905
2014-09-1996397890394196,000941
2014-09-181,0301,035950978139,100978
2014-09-179331,0099331,000230,0001,000
2014-09-1692894590291865,800918
2014-09-12880970850913102,900913
2014-09-11859988842895185,000895
2014-09-1081285980685956,500859
2014-09-0980781980281717,600817
2014-09-0881882278080131,800801
2014-09-0579883077880387,100803
2014-09-04820846811818130,300818
2014-09-03967970860860333,900860
2014-09-02870880812822177,300822
2014-09-01730873726870471,600870
2014-08-29741773694723314,200723
2014-08-2872672672672664,000726
2014-08-2762763161662621,100626
2014-08-2661962761362115,700621
2014-08-2562963861962015,700620
2014-08-2263363361161946,400619
2014-08-2164664662663429,000634
2014-08-2065966263664133,000641
2014-08-1966366363165047,100650
2014-08-18640688634646182,600646
2014-08-1561363459563179,600631
2014-08-1462964060260246,300602
2014-08-13611644587617109,600617
2014-08-12639730586611733,200611
2014-08-11639639615639408,600639
2014-08-0854854851953975,400539
2014-08-0753155152655136,100551
2014-08-0654955552653553,900535
2014-08-0558058555555850,100558
2014-08-04543607540588187,000588
2014-08-0152254052253032,900530
2014-07-3156056754054338,800543
2014-07-3058058954655180,900551
2014-07-29526612523564146,800564
2014-07-285245255205215,200521
2014-07-255215225175195,500519
2014-07-245175225165173,000517
2014-07-2352752751351813,100518
2014-07-2251552050952018,500520
2014-07-1851551550150816,600508
2014-07-1752052351551513,900515
2014-07-1652152552052012,100520
2014-07-1552252852052115,000521
2014-07-145175215165195,500519
2014-07-1151952351952016,000520
2014-07-1052252351551918,800519
2014-07-0952252651651715,400517
2014-07-0852252651552621,900526
2014-07-075205285175185,800518
2014-07-0452352651751719,100517
2014-07-0352252351352020,200520
2014-07-0253553552052211,700522
2014-07-0152253751952628,200526
2014-06-3051552551551913,200519
2014-06-2752552650851446,200514
2014-06-2653353551852526,900525
2014-06-2553854453153117,700531
2014-06-2454056053954030,900540
2014-06-2354255053053422,400534
2014-06-2056056053953934,500539
2014-06-19565574536555116,500555
2014-06-18522574517555183,300555
2014-06-1751552751251520,400515
2014-06-1651251551151533,200515
2014-06-1350752150351737,600517
2014-06-1250951350451055,500510
2014-06-1151252251151642,300516
2014-06-1052852850151244,300512
2014-06-0954254253353328,100533
2014-06-0652753252153225,400532
2014-06-0552653051952123,100521
2014-06-0452552752052417,300524
2014-06-0353553552052547,600525
2014-06-0252253552253038,100530
2014-05-3053053551551842,700518
2014-05-2951754751752276,600522
2014-05-2851552251151631,800516
2014-05-2753454351151145,200511
2014-05-2651853551652434,800524
2014-05-2351251550351226,000512
2014-05-2250853050551533,500515
2014-05-2151051049250430,700504
2014-05-2050751849250429,600504
2014-05-1953153450150133,800501
2014-05-1653754252252828,500528
2014-05-1552856852855732,600557
2014-05-1456456453854171,200541
2014-05-13585594550564189,800564
2014-05-1257162156262185,700621
2014-05-09485549482521111,900521
2014-05-0850550948148556,100485
2014-05-0750951249651228,000512
2014-05-0252253251452914,900529
2014-05-0152252950952327,600523
2014-04-3051153851152232,900522
2014-04-2851653950953150,800531
2014-04-2556257052153676,900536
2014-04-24590625561588289,000588
2014-04-23485552484552129,600552
2014-04-2248648647247242,500472
2014-04-2150851549049142,900491
2014-04-1851051250350338,000503
2014-04-1751052550552028,000520
2014-04-1650752250051136,800511
2014-04-1551953150850835,400508
2014-04-1452252651251526,900515
2014-04-1151154050753234,000532
2014-04-1058958952353145,900531
2014-04-0959560156156958,200569
2014-04-0860060558060343,200603
2014-04-0763864960461067,500610
2014-04-0458962758961885,800618
2014-04-0360061958358496,400584
2014-04-02660697610610151,800610
2014-04-01630650571631142,700631
2014-03-31559666552619323,400619
2014-03-28510569510569178,300569
2014-03-2749850047348951,700489
2014-03-2653154150150378,200503
2014-03-2557058554154196,600541
2014-03-2456659054155092,000550
2014-03-20606606545590110,300590
2014-03-19631655595606140,200606
2014-03-18685696619622137,000622
2014-03-17710780645645408,000645
2014-03-14607732582713666,700713
2014-03-13790800626632506,900632
2014-03-12720775681775511,200775
2014-03-11615675615675495,100675
2014-03-10506575506575291,500575
2014-03-07515540482495220,200495
2014-03-06470535465535210,100535
2014-03-0549550745045581,400455
2014-03-0447149047047957,200479
2014-03-03470539452495161,900495
2014-02-28515525471484129,300484
2014-02-27590634528545308,300545
2014-02-2662062062062069,700620
2014-02-25548578490520610,900520
2014-02-2452852852852853,200528
2014-02-2144844844844824,600448
2014-02-2036836836836815,000368
2014-02-1928028827528811,400288
2014-02-182752802752754,700275
2014-02-172702752702735,400273
2014-02-142712852682682,900268
2014-02-132722782702701,500270
2014-02-122702752682683,300268
2014-02-102822822702705,800270
2014-02-072752752692747,100274
2014-02-062662692662693,500269
2014-02-052692722682723,600272
2014-02-0427627626227012,200270
2014-02-032782852782784,100278
2014-01-31290290283283800283
2014-01-302862862842851,700285
2014-01-292862932862931,900293
2014-01-282942942942942,400294
2014-01-272872952872946,800294
2014-01-242983002983002,600300
2014-01-232983002943002,300300
2014-01-223003052973051,100305
2014-01-213043063003009,100300
2014-01-2030631029430816,000308
2014-01-172892992862908,000290
2014-01-1628431028428626,700286
2014-01-152893002892926,200292
2014-01-14294294294294400294
2014-01-102852892852891,700289
2014-01-09282290282288700288
2014-01-08294294294294200294
2014-01-072942942942942,000294
2014-01-062912942862946,800294

分割・併合履歴 : なし