1. HOME >
  2. 株価時系列 >
  3. 5542 >
  4. 2016年

5542 新報国マテリアル(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-301,0661,0971,0651,09515,6001,095
2016-12-291,0581,0971,0571,07816,9001,078
2016-12-281,0501,0921,0421,07934,2001,079
2016-12-271,0801,0871,0521,06644,4001,066
2016-12-261,0301,0701,0301,05032,1001,050
2016-12-221,0401,0401,0201,03013,4001,030
2016-12-211,0431,0461,0301,03023,3001,030
2016-12-201,0451,0541,0371,04339,8001,043
2016-12-191,0921,0921,0301,04371,2001,043
2016-12-161,1321,1471,0881,10870,8001,108
2016-12-151,1711,1751,1581,15918,0001,159
2016-12-141,1841,1991,1611,16919,2001,169
2016-12-131,1721,1831,1581,18130,4001,181
2016-12-121,1511,1801,1511,17223,2001,172
2016-12-091,1601,1691,1391,13916,7001,139
2016-12-081,1601,1601,1431,14517,0001,145
2016-12-071,1161,1791,1161,14424,3001,144
2016-12-061,1541,1571,1161,13031,4001,130
2016-12-051,1701,1751,1551,1599,2001,159
2016-12-021,1941,1941,1661,17022,9001,170
2016-12-011,2051,2051,1861,18615,1001,186
2016-11-301,1921,1931,1841,18516,3001,185
2016-11-291,1911,1941,1811,18828,9001,188
2016-11-281,2111,2131,1951,19621,8001,196
2016-11-251,2201,2201,1991,20125,0001,201
2016-11-241,2351,2351,2031,21028,0001,210
2016-11-221,2501,2501,2011,21433,8001,214
2016-11-211,2101,2441,2031,22529,7001,225
2016-11-181,2101,2101,1901,19729,9001,197
2016-11-171,2001,2131,1821,19520,6001,195
2016-11-161,2001,2191,1821,18247,6001,182
2016-11-151,2401,2401,1701,17273,7001,172
2016-11-141,2001,2981,2001,240211,7001,240
2016-11-111,5661,5661,4991,49924,4001,499
2016-11-101,5051,5501,4711,54520,0001,545
2016-11-091,5041,5091,3401,43346,5001,433
2016-11-081,5011,5041,4811,4899,7001,489
2016-11-071,4901,5121,4861,5019,0001,501
2016-11-041,5111,5151,4811,48316,3001,483
2016-11-021,5541,5691,5311,53522,7001,535
2016-11-011,5481,5771,5411,55812,1001,558
2016-10-311,5501,6011,5421,54831,2001,548
2016-10-281,5651,5931,5411,54416,3001,544
2016-10-271,6001,6171,5431,56424,8001,564
2016-10-261,5831,6001,5731,59115,3001,591
2016-10-251,5941,6001,5811,5838,8001,583
2016-10-241,6361,6361,5871,59510,2001,595
2016-10-211,6331,6391,6101,61114,1001,611
2016-10-201,6551,6681,6161,63320,3001,633
2016-10-191,6351,6641,6321,65516,5001,655
2016-10-171,5651,6141,5651,60910,7001,609
2016-10-131,5941,5941,5411,5667,3001,566
2016-10-121,6051,6201,5731,58715,6001,587
2016-10-111,6381,6651,6001,62314,4001,623
2016-10-071,6301,6491,6221,63811,0001,638
2016-10-061,6501,6691,6411,64113,3001,641
2016-10-051,6551,6811,6281,64018,8001,640
2016-10-041,6261,6711,6241,65132,7001,651
2016-10-031,5371,6251,5371,61352,7001,613
2016-09-301,5341,5541,5341,53611,6001,536
2016-09-291,5301,5681,5301,56214,6001,562
2016-09-281,5301,5401,5231,52612,0001,526
2016-09-271,4601,5191,4601,51614,0001,516
2016-09-261,4971,5261,4371,48018,7001,480
2016-09-231,4811,5201,4641,49713,2001,497
2016-09-211,4511,5051,4331,49316,0001,493
2016-09-201,4901,4941,4501,47317,9001,473
2016-09-161,5351,5411,4701,49036,2001,490
2016-09-151,5321,5591,5181,52620,4001,526
2016-09-141,5321,5801,5321,54016,0001,540
2016-09-131,5341,5691,5211,56216,3001,562
2016-09-121,5821,5821,5211,53423,0001,534
2016-09-091,5901,5981,5711,59013,7001,590
2016-09-081,5221,5911,5161,57336,2001,573
2016-09-071,5751,5751,5391,54923,0001,549
2016-09-061,6101,6131,5601,57522,9001,575
2016-09-051,6061,6231,5971,60029,3001,600
2016-09-021,6201,6431,5661,59038,8001,590
2016-09-011,5801,6201,5401,62079,4001,620
2016-08-311,5001,6101,5001,610132,0001,610
2016-08-301,4601,4641,4231,45127,9001,451
2016-08-291,4161,5001,4011,45063,2001,450
2016-08-261,4471,4691,3961,39843,5001,398
2016-08-251,5091,5091,4301,44738,3001,447
2016-08-241,4471,4941,4311,47921,5001,479
2016-08-231,4771,5021,4661,46730,0001,467
2016-08-221,4141,4781,3411,45160,2001,451
2016-08-191,4761,4881,4001,41973,2001,419
2016-08-181,4851,5151,4741,48328,3001,483
2016-08-171,4901,5071,4751,48544,4001,485
2016-08-161,5981,5981,4711,511105,4001,511
2016-08-151,6071,6351,5711,59951,3001,599
2016-08-121,6111,6591,5641,63097,3001,630
2016-08-101,5911,7131,5611,647322,6001,647
2016-08-092,0502,0901,9732,00184,1002,001
2016-08-082,1362,1542,0112,048102,0002,048
2016-08-052,0602,0952,0432,08686,0002,086
2016-08-041,8902,0101,8902,00965,1002,009
2016-08-031,9501,9501,8521,85648,9001,856
2016-08-021,9001,9881,9001,97038,0001,970
2016-08-011,7681,9271,7681,92742,1001,927
2016-07-291,7371,7991,6891,79949,9001,799
2016-07-281,8301,8301,7341,73731,4001,737
2016-07-271,7821,8191,7771,80719,2001,807
2016-07-261,8041,8041,7771,77720,9001,777
2016-07-251,9081,9321,8001,80070,0001,800
2016-07-221,8862,0501,8861,908102,8001,908
2016-07-211,9001,9151,8671,91325,2001,913
2016-07-201,8341,9401,8221,91576,5001,915
2016-07-191,7301,8241,7111,81557,2001,815
2016-07-151,7501,7501,6891,68920,2001,689
2016-07-141,7231,7501,6881,71124,4001,711
2016-07-131,7401,7891,6901,75033,7001,750
2016-07-121,7251,7351,7061,71014,0001,710
2016-07-111,6661,7101,6401,68521,2001,685
2016-07-081,6521,6921,5681,58740,8001,587
2016-07-071,7491,7491,6601,66023,3001,660
2016-07-061,7501,7751,6711,72048,3001,720
2016-07-051,8101,8161,7561,79728,5001,797
2016-07-041,7001,8081,6851,79558,7001,795
2016-07-011,6641,6831,6501,67225,2001,672
2016-06-301,6451,7501,6201,64361,8001,643
2016-06-291,6751,6751,6001,61225,6001,612
2016-06-281,6001,6691,5601,63517,5001,635
2016-06-271,5381,6431,5381,64332,6001,643
2016-06-241,6201,7051,4391,52694,8001,526
2016-06-231,6511,6761,6021,64025,3001,640
2016-06-221,7091,7271,6201,65037,3001,650
2016-06-211,7401,7491,7051,71031,7001,710
2016-06-201,6501,7801,6501,75057,9001,750
2016-06-171,6171,6581,5671,59345,7001,593
2016-06-161,7531,7701,5621,58968,2001,589
2016-06-151,6991,7651,6701,73950,0001,739
2016-06-141,8201,8451,6901,696129,2001,696
2016-06-131,9261,9711,7801,848120,8001,848
2016-06-102,0502,0501,9501,99566,2001,995
2016-06-092,1002,1002,0172,03277,1002,032
2016-06-082,0002,1201,9702,096124,6002,096
2016-06-072,0002,0081,8561,93477,8001,934
2016-06-061,7752,0131,7671,935122,1001,935
2016-06-031,7151,7971,7151,79747,8001,797
2016-06-021,6801,7291,6801,72729,9001,727
2016-06-011,7261,8001,6701,67759,4001,677
2016-05-311,8101,8201,7361,74546,9001,745
2016-05-301,7101,7941,6901,77883,7001,778
2016-05-271,7211,7301,6531,67096,4001,670
2016-05-261,8701,9161,7631,771113,4001,771
2016-05-251,8401,8601,8031,81091,4001,810
2016-05-241,7001,8861,7001,800113,3001,800
2016-05-231,7191,7861,6251,694136,0001,694
2016-05-201,6501,7101,6051,63967,0001,639
2016-05-191,4641,7531,4611,690241,3001,690
2016-05-181,5001,5151,4351,47053,6001,470
2016-05-171,5051,6481,4341,493293,0001,493
2016-05-161,5451,5451,5451,54526,2001,545
2016-05-131,1801,2451,1621,24544,9001,245
2016-05-121,1771,1971,1611,19043,9001,190
2016-05-111,1381,1901,1381,18040,6001,180
2016-05-101,1201,1401,0901,13216,9001,132
2016-05-091,0901,1271,0631,11021,9001,110
2016-05-061,0651,0971,0651,07614,8001,076
2016-05-021,0701,0701,0501,07016,4001,070
2016-04-281,0821,0831,0621,0664,3001,066
2016-04-271,0671,0801,0431,0745,4001,074
2016-04-261,0801,0951,0501,06714,9001,067
2016-04-251,0991,1001,0771,0859,2001,085
2016-04-221,0871,0901,0521,0908,2001,090
2016-04-211,0801,0941,0771,09011,9001,090
2016-04-201,0931,0931,0701,07533,8001,075
2016-04-191,0841,0881,0631,0826,2001,082
2016-04-181,0711,0751,0571,0576,8001,057
2016-04-151,0501,0901,0481,0907,4001,090
2016-04-141,0901,0971,0691,07710,2001,077
2016-04-131,0601,0811,0411,06811,9001,068
2016-04-121,0471,0801,0341,04310,2001,043
2016-04-111,0101,0491,0061,0458,2001,045
2016-04-089811,0149631,01016,1001,010
2016-04-079781,0139789878,500987
2016-04-0695698095097815,600978
2016-04-051,0171,01795497122,700971
2016-04-041,0201,0511,0191,02326,2001,023
2016-04-011,0951,0951,0061,03423,5001,034
2016-03-311,0731,0961,0731,0934,5001,093
2016-03-301,0911,0921,0521,07522,0001,075
2016-03-291,1101,1291,0711,08922,0001,089
2016-03-281,1101,1371,0981,11010,0001,110
2016-03-251,1211,1401,1031,11012,8001,110
2016-03-241,1001,1301,0821,13011,0001,130
2016-03-231,1401,1401,0801,0809,7001,080
2016-03-221,0881,1651,0751,11423,6001,114
2016-03-181,0441,0791,0261,07915,9001,079
2016-03-171,0811,1001,0381,04425,4001,044
2016-03-161,1111,1191,0711,08126,8001,081
2016-03-151,1751,1751,1251,13125,7001,131
2016-03-141,1291,2151,1291,17573,1001,175
2016-03-111,0811,1191,0601,11927,2001,119
2016-03-101,0731,0811,0501,08119,7001,081
2016-03-091,0601,0751,0171,07560,4001,075
2016-03-081,0911,1191,0331,05531,3001,055
2016-03-071,0861,1281,0801,08047,5001,080
2016-03-041,0361,0791,0151,07939,1001,079
2016-03-031,0231,0409931,01953,6001,019
2016-03-021,0701,0751,0221,05054,5001,050
2016-03-011,0351,0801,0121,03386,5001,033
2016-02-291,1301,3101,0521,114245,7001,114
2016-02-261,0851,1009891,100175,0001,100
2016-02-251,1801,2441,0631,0951,030,6001,095
2016-02-241,0821,0821,0821,08224,6001,082
2016-02-239329329329329,500932
2016-02-227827827827822,900782
2016-02-1967072966768291,900682
2016-02-1860167160065548,000655
2016-02-1757059957057112,500571
2016-02-1654757453457017,600570
2016-02-1554956053155710,600557
2016-02-1254454450951027,300510
2016-02-1061263054357529,300575
2016-02-0962563559160227,300602
2016-02-086786786576655,000665
2016-02-0566968564667717,900677
2016-02-046666776556657,300665
2016-02-0368968966067611,500676
2016-02-027147307007005,000700
2016-02-0169171769171513,500715
2016-01-2967568565668110,500681
2016-01-286556746556744,700674
2016-01-276356606356454,500645
2016-01-2663963962262511,500625
2016-01-2565365862064022,000640
2016-01-226106406026326,000632
2016-01-2162664159359513,800595
2016-01-2068169463663613,900636
2016-01-196557156556818,900681
2016-01-1863567062665420,200654
2016-01-156937146756757,400675
2016-01-147317316997084,300708
2016-01-1371475171473513,000735
2016-01-1273973969770819,800708
2016-01-0874775373974911,700749
2016-01-077807807517644,900764
2016-01-0678679677177715,500777
2016-01-057807987707907,800790
2016-01-047817957737937,600793

分割・併合履歴 ： なし