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
2016-12-30	1,066	1,097	1,065	1,095	15,600	547.50
2016-12-29	1,058	1,097	1,057	1,078	16,900	539
2016-12-28	1,050	1,092	1,042	1,079	34,200	539.50
2016-12-27	1,080	1,087	1,052	1,066	44,400	533
2016-12-26	1,030	1,070	1,030	1,050	32,100	525
2016-12-22	1,040	1,040	1,020	1,030	13,400	515
2016-12-21	1,043	1,046	1,030	1,030	23,300	515
2016-12-20	1,045	1,054	1,037	1,043	39,800	521.50
2016-12-19	1,092	1,092	1,030	1,043	71,200	521.50
2016-12-16	1,132	1,147	1,088	1,108	70,800	554
2016-12-15	1,171	1,175	1,158	1,159	18,000	579.50
2016-12-14	1,184	1,199	1,161	1,169	19,200	584.50
2016-12-13	1,172	1,183	1,158	1,181	30,400	590.50
2016-12-12	1,151	1,180	1,151	1,172	23,200	586
2016-12-09	1,160	1,169	1,139	1,139	16,700	569.50
2016-12-08	1,160	1,160	1,143	1,145	17,000	572.50
2016-12-07	1,116	1,179	1,116	1,144	24,300	572
2016-12-06	1,154	1,157	1,116	1,130	31,400	565
2016-12-05	1,170	1,175	1,155	1,159	9,200	579.50
2016-12-02	1,194	1,194	1,166	1,170	22,900	585
2016-12-01	1,205	1,205	1,186	1,186	15,100	593
2016-11-30	1,192	1,193	1,184	1,185	16,300	592.50
2016-11-29	1,191	1,194	1,181	1,188	28,900	594
2016-11-28	1,211	1,213	1,195	1,196	21,800	598
2016-11-25	1,220	1,220	1,199	1,201	25,000	600.50
2016-11-24	1,235	1,235	1,203	1,210	28,000	605
2016-11-22	1,250	1,250	1,201	1,214	33,800	607
2016-11-21	1,210	1,244	1,203	1,225	29,700	612.50
2016-11-18	1,210	1,210	1,190	1,197	29,900	598.50
2016-11-17	1,200	1,213	1,182	1,195	20,600	597.50
2016-11-16	1,200	1,219	1,182	1,182	47,600	591
2016-11-15	1,240	1,240	1,170	1,172	73,700	586
2016-11-14	1,200	1,298	1,200	1,240	211,700	620
2016-11-11	1,566	1,566	1,499	1,499	24,400	749.50
2016-11-10	1,505	1,550	1,471	1,545	20,000	772.50
2016-11-09	1,504	1,509	1,340	1,433	46,500	716.50
2016-11-08	1,501	1,504	1,481	1,489	9,700	744.50
2016-11-07	1,490	1,512	1,486	1,501	9,000	750.50
2016-11-04	1,511	1,515	1,481	1,483	16,300	741.50
2016-11-02	1,554	1,569	1,531	1,535	22,700	767.50
2016-11-01	1,548	1,577	1,541	1,558	12,100	779
2016-10-31	1,550	1,601	1,542	1,548	31,200	774
2016-10-28	1,565	1,593	1,541	1,544	16,300	772
2016-10-27	1,600	1,617	1,543	1,564	24,800	782
2016-10-26	1,583	1,600	1,573	1,591	15,300	795.50
2016-10-25	1,594	1,600	1,581	1,583	8,800	791.50
2016-10-24	1,636	1,636	1,587	1,595	10,200	797.50
2016-10-21	1,633	1,639	1,610	1,611	14,100	805.50
2016-10-20	1,655	1,668	1,616	1,633	20,300	816.50
2016-10-19	1,635	1,664	1,632	1,655	16,500	827.50
2016-10-17	1,565	1,614	1,565	1,609	10,700	804.50
2016-10-13	1,594	1,594	1,541	1,566	7,300	783
2016-10-12	1,605	1,620	1,573	1,587	15,600	793.50
2016-10-11	1,638	1,665	1,600	1,623	14,400	811.50
2016-10-07	1,630	1,649	1,622	1,638	11,000	819
2016-10-06	1,650	1,669	1,641	1,641	13,300	820.50
2016-10-05	1,655	1,681	1,628	1,640	18,800	820
2016-10-04	1,626	1,671	1,624	1,651	32,700	825.50
2016-10-03	1,537	1,625	1,537	1,613	52,700	806.50
2016-09-30	1,534	1,554	1,534	1,536	11,600	768
2016-09-29	1,530	1,568	1,530	1,562	14,600	781
2016-09-28	1,530	1,540	1,523	1,526	12,000	763
2016-09-27	1,460	1,519	1,460	1,516	14,000	758
2016-09-26	1,497	1,526	1,437	1,480	18,700	740
2016-09-23	1,481	1,520	1,464	1,497	13,200	748.50
2016-09-21	1,451	1,505	1,433	1,493	16,000	746.50
2016-09-20	1,490	1,494	1,450	1,473	17,900	736.50
2016-09-16	1,535	1,541	1,470	1,490	36,200	745
2016-09-15	1,532	1,559	1,518	1,526	20,400	763
2016-09-14	1,532	1,580	1,532	1,540	16,000	770
2016-09-13	1,534	1,569	1,521	1,562	16,300	781
2016-09-12	1,582	1,582	1,521	1,534	23,000	767
2016-09-09	1,590	1,598	1,571	1,590	13,700	795
2016-09-08	1,522	1,591	1,516	1,573	36,200	786.50
2016-09-07	1,575	1,575	1,539	1,549	23,000	774.50
2016-09-06	1,610	1,613	1,560	1,575	22,900	787.50
2016-09-05	1,606	1,623	1,597	1,600	29,300	800
2016-09-02	1,620	1,643	1,566	1,590	38,800	795
2016-09-01	1,580	1,620	1,540	1,620	79,400	810
2016-08-31	1,500	1,610	1,500	1,610	132,000	805
2016-08-30	1,460	1,464	1,423	1,451	27,900	725.50
2016-08-29	1,416	1,500	1,401	1,450	63,200	725
2016-08-26	1,447	1,469	1,396	1,398	43,500	699
2016-08-25	1,509	1,509	1,430	1,447	38,300	723.50
2016-08-24	1,447	1,494	1,431	1,479	21,500	739.50
2016-08-23	1,477	1,502	1,466	1,467	30,000	733.50
2016-08-22	1,414	1,478	1,341	1,451	60,200	725.50
2016-08-19	1,476	1,488	1,400	1,419	73,200	709.50
2016-08-18	1,485	1,515	1,474	1,483	28,300	741.50
2016-08-17	1,490	1,507	1,475	1,485	44,400	742.50
2016-08-16	1,598	1,598	1,471	1,511	105,400	755.50
2016-08-15	1,607	1,635	1,571	1,599	51,300	799.50
2016-08-12	1,611	1,659	1,564	1,630	97,300	815
2016-08-10	1,591	1,713	1,561	1,647	322,600	823.50
2016-08-09	2,050	2,090	1,973	2,001	84,100	1,000.50
2016-08-08	2,136	2,154	2,011	2,048	102,000	1,024
2016-08-05	2,060	2,095	2,043	2,086	86,000	1,043
2016-08-04	1,890	2,010	1,890	2,009	65,100	1,004.50
2016-08-03	1,950	1,950	1,852	1,856	48,900	928
2016-08-02	1,900	1,988	1,900	1,970	38,000	985
2016-08-01	1,768	1,927	1,768	1,927	42,100	963.50
2016-07-29	1,737	1,799	1,689	1,799	49,900	899.50
2016-07-28	1,830	1,830	1,734	1,737	31,400	868.50
2016-07-27	1,782	1,819	1,777	1,807	19,200	903.50
2016-07-26	1,804	1,804	1,777	1,777	20,900	888.50
2016-07-25	1,908	1,932	1,800	1,800	70,000	900
2016-07-22	1,886	2,050	1,886	1,908	102,800	954
2016-07-21	1,900	1,915	1,867	1,913	25,200	956.50
2016-07-20	1,834	1,940	1,822	1,915	76,500	957.50
2016-07-19	1,730	1,824	1,711	1,815	57,200	907.50
2016-07-15	1,750	1,750	1,689	1,689	20,200	844.50
2016-07-14	1,723	1,750	1,688	1,711	24,400	855.50
2016-07-13	1,740	1,789	1,690	1,750	33,700	875
2016-07-12	1,725	1,735	1,706	1,710	14,000	855
2016-07-11	1,666	1,710	1,640	1,685	21,200	842.50
2016-07-08	1,652	1,692	1,568	1,587	40,800	793.50
2016-07-07	1,749	1,749	1,660	1,660	23,300	830
2016-07-06	1,750	1,775	1,671	1,720	48,300	860
2016-07-05	1,810	1,816	1,756	1,797	28,500	898.50
2016-07-04	1,700	1,808	1,685	1,795	58,700	897.50
2016-07-01	1,664	1,683	1,650	1,672	25,200	836
2016-06-30	1,645	1,750	1,620	1,643	61,800	821.50
2016-06-29	1,675	1,675	1,600	1,612	25,600	806
2016-06-28	1,600	1,669	1,560	1,635	17,500	817.50
2016-06-27	1,538	1,643	1,538	1,643	32,600	821.50
2016-06-24	1,620	1,705	1,439	1,526	94,800	763
2016-06-23	1,651	1,676	1,602	1,640	25,300	820
2016-06-22	1,709	1,727	1,620	1,650	37,300	825
2016-06-21	1,740	1,749	1,705	1,710	31,700	855
2016-06-20	1,650	1,780	1,650	1,750	57,900	875
2016-06-17	1,617	1,658	1,567	1,593	45,700	796.50
2016-06-16	1,753	1,770	1,562	1,589	68,200	794.50
2016-06-15	1,699	1,765	1,670	1,739	50,000	869.50
2016-06-14	1,820	1,845	1,690	1,696	129,200	848
2016-06-13	1,926	1,971	1,780	1,848	120,800	924
2016-06-10	2,050	2,050	1,950	1,995	66,200	997.50
2016-06-09	2,100	2,100	2,017	2,032	77,100	1,016
2016-06-08	2,000	2,120	1,970	2,096	124,600	1,048
2016-06-07	2,000	2,008	1,856	1,934	77,800	967
2016-06-06	1,775	2,013	1,767	1,935	122,100	967.50
2016-06-03	1,715	1,797	1,715	1,797	47,800	898.50
2016-06-02	1,680	1,729	1,680	1,727	29,900	863.50
2016-06-01	1,726	1,800	1,670	1,677	59,400	838.50
2016-05-31	1,810	1,820	1,736	1,745	46,900	872.50
2016-05-30	1,710	1,794	1,690	1,778	83,700	889
2016-05-27	1,721	1,730	1,653	1,670	96,400	835
2016-05-26	1,870	1,916	1,763	1,771	113,400	885.50
2016-05-25	1,840	1,860	1,803	1,810	91,400	905
2016-05-24	1,700	1,886	1,700	1,800	113,300	900
2016-05-23	1,719	1,786	1,625	1,694	136,000	847
2016-05-20	1,650	1,710	1,605	1,639	67,000	819.50
2016-05-19	1,464	1,753	1,461	1,690	241,300	845
2016-05-18	1,500	1,515	1,435	1,470	53,600	735
2016-05-17	1,505	1,648	1,434	1,493	293,000	746.50
2016-05-16	1,545	1,545	1,545	1,545	26,200	772.50
2016-05-13	1,180	1,245	1,162	1,245	44,900	622.50
2016-05-12	1,177	1,197	1,161	1,190	43,900	595
2016-05-11	1,138	1,190	1,138	1,180	40,600	590
2016-05-10	1,120	1,140	1,090	1,132	16,900	566
2016-05-09	1,090	1,127	1,063	1,110	21,900	555
2016-05-06	1,065	1,097	1,065	1,076	14,800	538
2016-05-02	1,070	1,070	1,050	1,070	16,400	535
2016-04-28	1,082	1,083	1,062	1,066	4,300	533
2016-04-27	1,067	1,080	1,043	1,074	5,400	537
2016-04-26	1,080	1,095	1,050	1,067	14,900	533.50
2016-04-25	1,099	1,100	1,077	1,085	9,200	542.50
2016-04-22	1,087	1,090	1,052	1,090	8,200	545
2016-04-21	1,080	1,094	1,077	1,090	11,900	545
2016-04-20	1,093	1,093	1,070	1,075	33,800	537.50
2016-04-19	1,084	1,088	1,063	1,082	6,200	541
2016-04-18	1,071	1,075	1,057	1,057	6,800	528.50
2016-04-15	1,050	1,090	1,048	1,090	7,400	545
2016-04-14	1,090	1,097	1,069	1,077	10,200	538.50
2016-04-13	1,060	1,081	1,041	1,068	11,900	534
2016-04-12	1,047	1,080	1,034	1,043	10,200	521.50
2016-04-11	1,010	1,049	1,006	1,045	8,200	522.50
2016-04-08	981	1,014	963	1,010	16,100	505
2016-04-07	978	1,013	978	987	8,500	493.50
2016-04-06	956	980	950	978	15,600	489
2016-04-05	1,017	1,017	954	971	22,700	485.50
2016-04-04	1,020	1,051	1,019	1,023	26,200	511.50
2016-04-01	1,095	1,095	1,006	1,034	23,500	517
2016-03-31	1,073	1,096	1,073	1,093	4,500	546.50
2016-03-30	1,091	1,092	1,052	1,075	22,000	537.50
2016-03-29	1,110	1,129	1,071	1,089	22,000	544.50
2016-03-28	1,110	1,137	1,098	1,110	10,000	555
2016-03-25	1,121	1,140	1,103	1,110	12,800	555
2016-03-24	1,100	1,130	1,082	1,130	11,000	565
2016-03-23	1,140	1,140	1,080	1,080	9,700	540
2016-03-22	1,088	1,165	1,075	1,114	23,600	557
2016-03-18	1,044	1,079	1,026	1,079	15,900	539.50
2016-03-17	1,081	1,100	1,038	1,044	25,400	522
2016-03-16	1,111	1,119	1,071	1,081	26,800	540.50
2016-03-15	1,175	1,175	1,125	1,131	25,700	565.50
2016-03-14	1,129	1,215	1,129	1,175	73,100	587.50
2016-03-11	1,081	1,119	1,060	1,119	27,200	559.50
2016-03-10	1,073	1,081	1,050	1,081	19,700	540.50
2016-03-09	1,060	1,075	1,017	1,075	60,400	537.50
2016-03-08	1,091	1,119	1,033	1,055	31,300	527.50
2016-03-07	1,086	1,128	1,080	1,080	47,500	540
2016-03-04	1,036	1,079	1,015	1,079	39,100	539.50
2016-03-03	1,023	1,040	993	1,019	53,600	509.50
2016-03-02	1,070	1,075	1,022	1,050	54,500	525
2016-03-01	1,035	1,080	1,012	1,033	86,500	516.50
2016-02-29	1,130	1,310	1,052	1,114	245,700	557
2016-02-26	1,085	1,100	989	1,100	175,000	550
2016-02-25	1,180	1,244	1,063	1,095	1,030,600	547.50
2016-02-24	1,082	1,082	1,082	1,082	24,600	541
2016-02-23	932	932	932	932	9,500	466
2016-02-22	782	782	782	782	2,900	391
2016-02-19	670	729	667	682	91,900	341
2016-02-18	601	671	600	655	48,000	327.50
2016-02-17	570	599	570	571	12,500	285.50
2016-02-16	547	574	534	570	17,600	285
2016-02-15	549	560	531	557	10,600	278.50
2016-02-12	544	544	509	510	27,300	255
2016-02-10	612	630	543	575	29,300	287.50
2016-02-09	625	635	591	602	27,300	301
2016-02-08	678	678	657	665	5,000	332.50
2016-02-05	669	685	646	677	17,900	338.50
2016-02-04	666	677	655	665	7,300	332.50
2016-02-03	689	689	660	676	11,500	338
2016-02-02	714	730	700	700	5,000	350
2016-02-01	691	717	691	715	13,500	357.50
2016-01-29	675	685	656	681	10,500	340.50
2016-01-28	655	674	655	674	4,700	337
2016-01-27	635	660	635	645	4,500	322.50
2016-01-26	639	639	622	625	11,500	312.50
2016-01-25	653	658	620	640	22,000	320
2016-01-22	610	640	602	632	6,000	316
2016-01-21	626	641	593	595	13,800	297.50
2016-01-20	681	694	636	636	13,900	318
2016-01-19	655	715	655	681	8,900	340.50
2016-01-18	635	670	626	654	20,200	327
2016-01-15	693	714	675	675	7,400	337.50
2016-01-14	731	731	699	708	4,300	354
2016-01-13	714	751	714	735	13,000	367.50
2016-01-12	739	739	697	708	19,800	354
2016-01-08	747	753	739	749	11,700	374.50
2016-01-07	780	780	751	764	4,900	382
2016-01-06	786	796	771	777	15,500	388.50
2016-01-05	780	798	770	790	7,800	395
2016-01-04	781	795	773	793	7,600	396.50

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