5542 新報国マテリアル(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 785 | 790 | 785 | 786 | 6,600 | 786 |
| 2015-12-29 | 807 | 818 | 781 | 798 | 10,600 | 798 |
| 2015-12-28 | 772 | 804 | 772 | 804 | 6,600 | 804 |
| 2015-12-25 | 797 | 797 | 765 | 792 | 21,900 | 792 |
| 2015-12-24 | 805 | 813 | 772 | 795 | 9,500 | 795 |
| 2015-12-22 | 811 | 819 | 802 | 805 | 12,900 | 805 |
| 2015-12-21 | 839 | 839 | 816 | 821 | 4,800 | 821 |
| 2015-12-18 | 828 | 842 | 827 | 827 | 6,500 | 827 |
| 2015-12-17 | 849 | 849 | 829 | 844 | 25,300 | 844 |
| 2015-12-16 | 830 | 850 | 830 | 841 | 21,400 | 841 |
| 2015-12-15 | 827 | 839 | 800 | 817 | 15,600 | 817 |
| 2015-12-14 | 838 | 844 | 820 | 837 | 11,600 | 837 |
| 2015-12-11 | 830 | 850 | 820 | 850 | 16,900 | 850 |
| 2015-12-10 | 816 | 835 | 816 | 820 | 7,500 | 820 |
| 2015-12-09 | 822 | 836 | 816 | 836 | 6,200 | 836 |
| 2015-12-08 | 860 | 860 | 830 | 833 | 14,400 | 833 |
| 2015-12-07 | 867 | 867 | 850 | 851 | 6,200 | 851 |
| 2015-12-04 | 852 | 856 | 845 | 854 | 9,400 | 854 |
| 2015-12-03 | 854 | 868 | 845 | 867 | 17,300 | 867 |
| 2015-12-02 | 869 | 869 | 854 | 854 | 22,700 | 854 |
| 2015-12-01 | 864 | 879 | 852 | 865 | 45,100 | 865 |
| 2015-11-30 | 843 | 886 | 833 | 879 | 78,900 | 879 |
| 2015-11-27 | 812 | 842 | 809 | 835 | 46,700 | 835 |
| 2015-11-26 | 812 | 812 | 801 | 812 | 9,200 | 812 |
| 2015-11-25 | 810 | 813 | 800 | 812 | 16,400 | 812 |
| 2015-11-24 | 787 | 802 | 787 | 802 | 19,700 | 802 |
| 2015-11-20 | 788 | 808 | 786 | 791 | 29,800 | 791 |
| 2015-11-19 | 797 | 822 | 779 | 796 | 110,400 | 796 |
| 2015-11-18 | 741 | 773 | 739 | 771 | 32,800 | 771 |
| 2015-11-17 | 755 | 760 | 730 | 739 | 31,400 | 739 |
| 2015-11-16 | 776 | 776 | 740 | 753 | 47,000 | 753 |
| 2015-11-13 | 790 | 793 | 772 | 790 | 64,400 | 790 |
| 2015-11-12 | 835 | 840 | 782 | 800 | 124,200 | 800 |
| 2015-11-11 | 837 | 853 | 768 | 805 | 641,000 | 805 |
| 2015-11-10 | 771 | 771 | 771 | 771 | 28,500 | 771 |
| 2015-11-09 | 671 | 671 | 671 | 671 | 9,100 | 671 |
| 2015-11-06 | 575 | 580 | 569 | 571 | 2,800 | 571 |
| 2015-11-05 | 579 | 590 | 570 | 585 | 1,500 | 585 |
| 2015-11-04 | 594 | 595 | 581 | 584 | 11,100 | 584 |
| 2015-11-02 | 600 | 612 | 595 | 612 | 2,100 | 612 |
| 2015-10-30 | 620 | 620 | 615 | 615 | 700 | 615 |
| 2015-10-29 | 615 | 615 | 605 | 613 | 1,600 | 613 |
| 2015-10-28 | 605 | 620 | 605 | 616 | 7,300 | 616 |
| 2015-10-27 | 606 | 614 | 605 | 611 | 7,600 | 611 |
| 2015-10-26 | 596 | 612 | 590 | 611 | 23,700 | 611 |
| 2015-10-23 | 569 | 593 | 569 | 593 | 9,300 | 593 |
| 2015-10-22 | 576 | 583 | 565 | 579 | 3,600 | 579 |
| 2015-10-21 | 569 | 576 | 569 | 576 | 3,900 | 576 |
| 2015-10-20 | 579 | 579 | 560 | 569 | 5,600 | 569 |
| 2015-10-19 | 580 | 580 | 565 | 565 | 6,200 | 565 |
| 2015-10-16 | 600 | 600 | 580 | 580 | 19,300 | 580 |
| 2015-10-15 | 600 | 605 | 590 | 601 | 16,700 | 601 |
| 2015-10-14 | 586 | 599 | 567 | 599 | 9,400 | 599 |
| 2015-10-13 | 584 | 620 | 575 | 600 | 75,600 | 600 |
| 2015-10-09 | 546 | 600 | 546 | 559 | 56,100 | 559 |
| 2015-10-08 | 526 | 548 | 522 | 543 | 20,400 | 543 |
| 2015-10-07 | 489 | 541 | 489 | 524 | 46,400 | 524 |
| 2015-10-06 | 495 | 495 | 485 | 487 | 14,700 | 487 |
| 2015-10-05 | 493 | 493 | 488 | 490 | 3,100 | 490 |
| 2015-10-02 | 476 | 495 | 476 | 493 | 11,600 | 493 |
| 2015-10-01 | 488 | 493 | 475 | 475 | 7,000 | 475 |
| 2015-09-30 | 490 | 490 | 482 | 488 | 2,800 | 488 |
| 2015-09-29 | 490 | 490 | 481 | 485 | 8,700 | 485 |
| 2015-09-28 | 493 | 499 | 493 | 495 | 3,400 | 495 |
| 2015-09-25 | 499 | 499 | 491 | 492 | 1,500 | 492 |
| 2015-09-24 | 495 | 504 | 491 | 491 | 5,500 | 491 |
| 2015-09-18 | 491 | 494 | 485 | 494 | 13,400 | 494 |
| 2015-09-17 | 483 | 508 | 483 | 495 | 13,700 | 495 |
| 2015-09-16 | 510 | 511 | 495 | 497 | 11,400 | 497 |
| 2015-09-15 | 509 | 516 | 509 | 515 | 1,000 | 515 |
| 2015-09-14 | 512 | 520 | 506 | 509 | 5,300 | 509 |
| 2015-09-11 | 500 | 520 | 495 | 520 | 5,600 | 520 |
| 2015-09-10 | 503 | 503 | 490 | 500 | 4,400 | 500 |
| 2015-09-09 | 500 | 516 | 496 | 501 | 19,700 | 501 |
| 2015-09-08 | 490 | 503 | 485 | 488 | 4,900 | 488 |
| 2015-09-07 | 505 | 530 | 500 | 503 | 5,000 | 503 |
| 2015-09-04 | 540 | 540 | 513 | 513 | 11,200 | 513 |
| 2015-09-03 | 553 | 553 | 529 | 538 | 3,600 | 538 |
| 2015-09-02 | 525 | 547 | 515 | 523 | 13,000 | 523 |
| 2015-09-01 | 553 | 570 | 542 | 542 | 5,700 | 542 |
| 2015-08-31 | 569 | 569 | 546 | 553 | 4,200 | 553 |
| 2015-08-28 | 535 | 565 | 534 | 559 | 25,700 | 559 |
| 2015-08-27 | 509 | 525 | 504 | 519 | 9,400 | 519 |
| 2015-08-26 | 477 | 504 | 477 | 495 | 20,000 | 495 |
| 2015-08-25 | 496 | 520 | 448 | 469 | 30,800 | 469 |
| 2015-08-24 | 575 | 575 | 525 | 525 | 30,300 | 525 |
| 2015-08-21 | 586 | 598 | 586 | 588 | 9,300 | 588 |
| 2015-08-20 | 603 | 617 | 603 | 611 | 6,400 | 611 |
| 2015-08-19 | 606 | 617 | 606 | 615 | 1,800 | 615 |
| 2015-08-18 | 616 | 621 | 610 | 610 | 4,900 | 610 |
| 2015-08-17 | 618 | 621 | 616 | 619 | 3,000 | 619 |
| 2015-08-14 | 592 | 630 | 590 | 616 | 30,100 | 616 |
| 2015-08-13 | 582 | 595 | 578 | 585 | 63,000 | 585 |
| 2015-08-12 | 616 | 624 | 611 | 612 | 6,200 | 612 |
| 2015-08-11 | 608 | 624 | 600 | 620 | 24,300 | 620 |
| 2015-08-10 | 642 | 645 | 600 | 608 | 69,400 | 608 |
| 2015-08-07 | 702 | 703 | 691 | 692 | 5,400 | 692 |
| 2015-08-06 | 700 | 704 | 698 | 701 | 800 | 701 |
| 2015-08-05 | 685 | 700 | 685 | 696 | 4,000 | 696 |
| 2015-08-04 | 700 | 704 | 683 | 692 | 13,000 | 692 |
| 2015-08-03 | 700 | 710 | 696 | 700 | 7,400 | 700 |
| 2015-07-31 | 715 | 715 | 701 | 707 | 2,300 | 707 |
| 2015-07-30 | 705 | 711 | 695 | 700 | 8,600 | 700 |
| 2015-07-29 | 712 | 718 | 701 | 710 | 5,500 | 710 |
| 2015-07-28 | 715 | 719 | 707 | 718 | 7,300 | 718 |
| 2015-07-27 | 722 | 728 | 711 | 722 | 22,600 | 722 |
| 2015-07-24 | 710 | 713 | 660 | 708 | 215,100 | 708 |
| 2015-07-23 | 711 | 712 | 705 | 711 | 3,600 | 711 |
| 2015-07-22 | 708 | 713 | 705 | 708 | 6,000 | 708 |
| 2015-07-21 | 701 | 712 | 701 | 710 | 5,000 | 710 |
| 2015-07-17 | 695 | 704 | 693 | 702 | 8,100 | 702 |
| 2015-07-16 | 694 | 706 | 680 | 703 | 27,000 | 703 |
| 2015-07-15 | 692 | 692 | 684 | 689 | 2,500 | 689 |
| 2015-07-14 | 693 | 693 | 680 | 689 | 14,800 | 689 |
| 2015-07-13 | 678 | 685 | 678 | 680 | 2,600 | 680 |
| 2015-07-10 | 660 | 695 | 660 | 676 | 6,300 | 676 |
| 2015-07-09 | 667 | 674 | 608 | 660 | 30,600 | 660 |
| 2015-07-08 | 700 | 705 | 668 | 674 | 15,700 | 674 |
| 2015-07-07 | 713 | 713 | 697 | 699 | 8,100 | 699 |
| 2015-07-06 | 709 | 709 | 697 | 697 | 9,600 | 697 |
| 2015-07-03 | 709 | 714 | 707 | 708 | 3,100 | 708 |
| 2015-07-02 | 723 | 723 | 710 | 713 | 7,500 | 713 |
| 2015-07-01 | 704 | 718 | 701 | 715 | 7,000 | 715 |
| 2015-06-30 | 703 | 703 | 694 | 700 | 11,700 | 700 |
| 2015-06-29 | 700 | 712 | 693 | 703 | 15,900 | 703 |
| 2015-06-26 | 716 | 719 | 708 | 712 | 6,800 | 712 |
| 2015-06-25 | 716 | 716 | 709 | 712 | 4,600 | 712 |
| 2015-06-24 | 713 | 717 | 706 | 711 | 13,800 | 711 |
| 2015-06-23 | 716 | 719 | 710 | 713 | 8,200 | 713 |
| 2015-06-22 | 717 | 719 | 710 | 717 | 27,100 | 717 |
| 2015-06-19 | 706 | 711 | 703 | 707 | 21,700 | 707 |
| 2015-06-18 | 706 | 720 | 706 | 706 | 18,700 | 706 |
| 2015-06-17 | 711 | 717 | 707 | 708 | 9,000 | 708 |
| 2015-06-16 | 720 | 720 | 713 | 717 | 4,800 | 717 |
| 2015-06-15 | 719 | 724 | 706 | 720 | 23,400 | 720 |
| 2015-06-12 | 716 | 721 | 712 | 718 | 6,900 | 718 |
| 2015-06-11 | 717 | 724 | 702 | 712 | 27,200 | 712 |
| 2015-06-10 | 714 | 717 | 709 | 711 | 18,300 | 711 |
| 2015-06-09 | 725 | 725 | 710 | 712 | 16,800 | 712 |
| 2015-06-08 | 727 | 733 | 726 | 727 | 15,100 | 727 |
| 2015-06-05 | 724 | 742 | 721 | 724 | 10,400 | 724 |
| 2015-06-04 | 726 | 730 | 720 | 722 | 24,200 | 722 |
| 2015-06-03 | 731 | 740 | 727 | 732 | 18,300 | 732 |
| 2015-06-02 | 751 | 751 | 729 | 736 | 18,600 | 736 |
| 2015-06-01 | 740 | 752 | 735 | 738 | 17,400 | 738 |
| 2015-05-29 | 716 | 772 | 711 | 743 | 64,000 | 743 |
| 2015-05-28 | 722 | 722 | 703 | 708 | 18,100 | 708 |
| 2015-05-27 | 717 | 724 | 716 | 718 | 12,100 | 718 |
| 2015-05-26 | 717 | 725 | 717 | 722 | 10,800 | 722 |
| 2015-05-25 | 721 | 724 | 713 | 721 | 26,300 | 721 |
| 2015-05-22 | 728 | 728 | 700 | 706 | 49,900 | 706 |
| 2015-05-21 | 731 | 740 | 727 | 728 | 34,500 | 728 |
| 2015-05-20 | 742 | 743 | 722 | 729 | 35,400 | 729 |
| 2015-05-19 | 734 | 745 | 733 | 743 | 25,700 | 743 |
| 2015-05-18 | 750 | 760 | 735 | 741 | 38,100 | 741 |
| 2015-05-15 | 773 | 773 | 731 | 747 | 47,300 | 747 |
| 2015-05-14 | 803 | 812 | 765 | 775 | 51,500 | 775 |
| 2015-05-13 | 819 | 832 | 819 | 822 | 9,000 | 822 |
| 2015-05-12 | 834 | 834 | 811 | 834 | 13,000 | 834 |
| 2015-05-11 | 840 | 840 | 825 | 834 | 17,100 | 834 |
| 2015-05-08 | 820 | 832 | 818 | 831 | 17,300 | 831 |
| 2015-05-07 | 812 | 824 | 812 | 818 | 8,800 | 818 |
| 2015-05-01 | 819 | 840 | 808 | 811 | 50,400 | 811 |
| 2015-04-30 | 815 | 819 | 809 | 812 | 13,700 | 812 |
| 2015-04-28 | 818 | 818 | 805 | 808 | 19,400 | 808 |
| 2015-04-27 | 828 | 830 | 810 | 814 | 15,300 | 814 |
| 2015-04-24 | 807 | 823 | 805 | 820 | 17,600 | 820 |
| 2015-04-23 | 808 | 813 | 805 | 807 | 50,100 | 807 |
| 2015-04-22 | 818 | 830 | 804 | 822 | 42,100 | 822 |
| 2015-04-21 | 835 | 835 | 818 | 819 | 19,300 | 819 |
| 2015-04-20 | 831 | 842 | 827 | 831 | 12,200 | 831 |
| 2015-04-17 | 822 | 856 | 820 | 841 | 29,300 | 841 |
| 2015-04-16 | 826 | 837 | 816 | 821 | 25,000 | 821 |
| 2015-04-15 | 828 | 856 | 824 | 828 | 31,800 | 828 |
| 2015-04-14 | 877 | 877 | 843 | 843 | 35,800 | 843 |
| 2015-04-13 | 888 | 888 | 860 | 868 | 16,000 | 868 |
| 2015-04-10 | 884 | 890 | 854 | 875 | 58,400 | 875 |
| 2015-04-09 | 843 | 940 | 833 | 899 | 133,100 | 899 |
| 2015-04-08 | 850 | 856 | 825 | 850 | 36,300 | 850 |
| 2015-04-07 | 786 | 914 | 785 | 838 | 170,100 | 838 |
| 2015-04-06 | 802 | 813 | 782 | 792 | 27,600 | 792 |
| 2015-04-03 | 808 | 818 | 803 | 805 | 24,600 | 805 |
| 2015-04-02 | 811 | 820 | 805 | 816 | 26,600 | 816 |
| 2015-04-01 | 834 | 834 | 808 | 811 | 42,200 | 811 |
| 2015-03-31 | 820 | 855 | 820 | 837 | 44,100 | 837 |
| 2015-03-30 | 840 | 840 | 807 | 826 | 49,500 | 826 |
| 2015-03-27 | 853 | 866 | 839 | 841 | 68,600 | 841 |
| 2015-03-26 | 894 | 915 | 870 | 870 | 98,700 | 870 |
| 2015-03-25 | 885 | 985 | 856 | 909 | 221,000 | 909 |
| 2015-03-24 | 884 | 901 | 865 | 874 | 104,800 | 874 |
| 2015-03-23 | 942 | 974 | 891 | 899 | 195,500 | 899 |
| 2015-03-20 | 1,031 | 1,139 | 884 | 934 | 755,700 | 934 |
| 2015-03-19 | 846 | 1,005 | 808 | 1,005 | 710,100 | 1,005 |
| 2015-03-18 | 910 | 945 | 820 | 855 | 475,200 | 855 |
| 2015-03-17 | 995 | 1,085 | 852 | 955 | 1,893,500 | 955 |
| 2015-03-16 | 935 | 935 | 935 | 935 | 64,800 | 935 |
| 2015-03-13 | 691 | 785 | 691 | 785 | 47,500 | 785 |
| 2015-03-12 | 678 | 691 | 677 | 685 | 7,000 | 685 |
| 2015-03-11 | 693 | 703 | 676 | 684 | 23,700 | 684 |
| 2015-03-10 | 719 | 719 | 693 | 696 | 17,600 | 696 |
| 2015-03-09 | 715 | 723 | 709 | 709 | 11,300 | 709 |
| 2015-03-06 | 723 | 724 | 703 | 724 | 11,000 | 724 |
| 2015-03-05 | 700 | 729 | 693 | 725 | 30,600 | 725 |
| 2015-03-04 | 729 | 732 | 710 | 715 | 27,900 | 715 |
| 2015-03-03 | 748 | 748 | 713 | 735 | 31,300 | 735 |
| 2015-03-02 | 743 | 755 | 734 | 754 | 20,900 | 754 |
| 2015-02-27 | 756 | 757 | 738 | 744 | 41,700 | 744 |
| 2015-02-26 | 768 | 772 | 756 | 758 | 19,100 | 758 |
| 2015-02-25 | 766 | 772 | 759 | 767 | 21,700 | 767 |
| 2015-02-24 | 776 | 811 | 755 | 760 | 58,700 | 760 |
| 2015-02-23 | 810 | 811 | 775 | 785 | 54,300 | 785 |
| 2015-02-20 | 798 | 825 | 781 | 809 | 227,400 | 809 |
| 2015-02-19 | 909 | 918 | 897 | 918 | 105,800 | 918 |
| 2015-02-18 | 890 | 901 | 886 | 894 | 71,500 | 894 |
| 2015-02-17 | 867 | 910 | 866 | 900 | 107,200 | 900 |
| 2015-02-16 | 863 | 871 | 855 | 870 | 59,000 | 870 |
| 2015-02-13 | 867 | 867 | 839 | 852 | 22,000 | 852 |
| 2015-02-12 | 843 | 849 | 828 | 839 | 29,300 | 839 |
| 2015-02-10 | 800 | 834 | 800 | 828 | 41,500 | 828 |
| 2015-02-09 | 790 | 816 | 789 | 801 | 17,500 | 801 |
| 2015-02-06 | 810 | 814 | 789 | 794 | 24,300 | 794 |
| 2015-02-05 | 787 | 796 | 783 | 796 | 10,800 | 796 |
| 2015-02-04 | 773 | 793 | 772 | 786 | 11,500 | 786 |
| 2015-02-03 | 775 | 779 | 767 | 770 | 12,000 | 770 |
| 2015-02-02 | 767 | 777 | 767 | 771 | 17,500 | 771 |
| 2015-01-30 | 772 | 778 | 767 | 773 | 10,700 | 773 |
| 2015-01-29 | 760 | 769 | 757 | 765 | 5,100 | 765 |
| 2015-01-28 | 750 | 768 | 741 | 765 | 6,000 | 765 |
| 2015-01-27 | 777 | 780 | 755 | 762 | 16,100 | 762 |
| 2015-01-26 | 784 | 785 | 769 | 777 | 17,100 | 777 |
| 2015-01-23 | 786 | 795 | 780 | 780 | 6,900 | 780 |
| 2015-01-22 | 789 | 789 | 773 | 784 | 9,200 | 784 |
| 2015-01-21 | 799 | 799 | 778 | 780 | 15,500 | 780 |
| 2015-01-20 | 768 | 795 | 765 | 795 | 18,800 | 795 |
| 2015-01-19 | 770 | 777 | 765 | 766 | 3,900 | 766 |
| 2015-01-16 | 776 | 776 | 752 | 768 | 12,700 | 768 |
| 2015-01-15 | 759 | 779 | 757 | 779 | 14,400 | 779 |
| 2015-01-14 | 746 | 766 | 746 | 757 | 13,800 | 757 |
| 2015-01-13 | 740 | 750 | 738 | 745 | 8,900 | 745 |
| 2015-01-09 | 746 | 754 | 739 | 742 | 17,500 | 742 |
| 2015-01-08 | 755 | 760 | 736 | 740 | 25,700 | 740 |
| 2015-01-07 | 742 | 746 | 736 | 743 | 9,800 | 743 |
| 2015-01-06 | 754 | 755 | 740 | 743 | 5,300 | 743 |
| 2015-01-05 | 755 | 772 | 753 | 758 | 9,300 | 758 |
分割・併合履歴 ： なし
