5542 新報国マテリアル(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,520	2,530	2,490	2,503	12,700	2,503
2017-12-28	2,561	2,561	2,467	2,500	22,200	2,500
2017-12-27	2,442	2,588	2,442	2,560	40,500	2,560
2017-12-26	2,510	2,510	2,410	2,424	76,300	2,424
2017-12-25	2,643	2,643	2,525	2,534	54,500	2,534
2017-12-22	2,601	2,645	2,550	2,621	36,400	2,621
2017-12-21	2,664	2,688	2,600	2,610	39,400	2,610
2017-12-20	2,678	2,700	2,657	2,664	23,000	2,664
2017-12-19	2,704	2,792	2,694	2,711	40,600	2,711
2017-12-18	2,705	2,706	2,651	2,672	29,600	2,672
2017-12-15	2,700	2,705	2,665	2,687	21,100	2,687
2017-12-14	2,668	2,720	2,625	2,700	20,800	2,700
2017-12-13	2,745	2,753	2,602	2,668	46,900	2,668
2017-12-12	2,771	2,829	2,717	2,728	32,300	2,728
2017-12-11	2,771	2,844	2,752	2,783	54,900	2,783
2017-12-08	2,701	2,750	2,671	2,749	42,500	2,749
2017-12-07	2,697	2,781	2,623	2,630	36,900	2,630
2017-12-06	2,670	2,724	2,569	2,616	59,000	2,616
2017-12-05	2,858	2,860	2,666	2,695	101,600	2,695
2017-12-04	2,782	2,886	2,781	2,858	57,300	2,858
2017-12-01	2,632	2,850	2,632	2,810	89,400	2,810
2017-11-30	2,567	2,690	2,472	2,655	115,800	2,655
2017-11-29	2,711	2,748	2,616	2,616	80,000	2,616
2017-11-28	2,811	2,815	2,654	2,751	64,700	2,751
2017-11-27	2,980	2,988	2,651	2,803	175,300	2,803
2017-11-24	2,628	2,825	2,625	2,748	127,400	2,748
2017-11-22	2,579	2,620	2,535	2,578	81,900	2,578
2017-11-21	2,428	2,533	2,414	2,529	85,500	2,529
2017-11-20	2,260	2,430	2,242	2,345	77,800	2,345
2017-11-17	2,273	2,395	2,224	2,230	45,700	2,230
2017-11-16	2,260	2,306	2,211	2,264	60,600	2,264
2017-11-15	2,398	2,475	2,100	2,306	192,300	2,306
2017-11-13	2,149	2,295	2,138	2,235	134,300	2,235
2017-11-10	2,039	2,142	2,005	2,075	174,500	2,075
2017-11-09	2,020	2,025	1,911	1,926	64,400	1,926
2017-11-08	1,911	2,017	1,910	2,002	59,400	2,002
2017-11-07	1,916	1,945	1,908	1,923	27,400	1,923
2017-11-06	1,983	1,983	1,919	1,923	32,000	1,923
2017-11-02	2,014	2,014	1,921	1,929	42,000	1,929
2017-11-01	1,966	2,020	1,966	1,995	36,500	1,995
2017-10-31	2,000	2,003	1,958	1,960	40,300	1,960
2017-10-30	1,935	2,049	1,935	2,004	57,800	2,004
2017-10-27	1,967	1,967	1,905	1,925	22,000	1,925
2017-10-26	1,960	1,997	1,939	1,940	44,800	1,940
2017-10-25	1,976	2,007	1,918	1,965	75,900	1,965
2017-10-24	1,881	1,980	1,870	1,969	62,200	1,969
2017-10-23	1,888	1,899	1,842	1,888	45,800	1,888
2017-10-20	1,805	1,839	1,790	1,796	16,800	1,796
2017-10-19	1,755	1,783	1,753	1,778	8,800	1,778
2017-10-18	1,801	1,818	1,746	1,758	22,300	1,758
2017-10-17	1,781	1,820	1,781	1,804	29,300	1,804
2017-10-16	1,918	1,918	1,790	1,790	89,500	1,790
2017-10-13	1,844	1,920	1,844	1,878	56,600	1,878
2017-10-12	1,801	1,920	1,767	1,859	55,800	1,859
2017-10-11	1,900	1,935	1,810	1,819	84,800	1,819
2017-10-10	1,910	1,910	1,782	1,843	86,500	1,843
2017-10-06	1,700	1,743	1,689	1,710	73,000	1,710
2017-10-05	1,660	1,670	1,618	1,670	38,300	1,670
2017-10-04	1,664	1,674	1,600	1,662	52,700	1,662
2017-10-03	1,680	1,683	1,622	1,664	46,000	1,664
2017-10-02	1,600	1,696	1,597	1,650	85,800	1,650
2017-09-29	1,515	1,577	1,499	1,577	57,000	1,577
2017-09-28	1,480	1,510	1,480	1,498	38,800	1,498
2017-09-27	1,445	1,480	1,417	1,480	35,700	1,480
2017-09-26	1,434	1,434	1,397	1,417	18,400	1,417
2017-09-25	1,416	1,440	1,411	1,439	17,200	1,439
2017-09-22	1,442	1,442	1,370	1,386	35,900	1,386
2017-09-21	1,450	1,457	1,411	1,443	31,500	1,443
2017-09-20	1,457	1,457	1,433	1,450	25,800	1,450
2017-09-19	1,420	1,468	1,408	1,458	69,200	1,458
2017-09-15	1,316	1,415	1,316	1,381	53,200	1,381
2017-09-14	1,315	1,344	1,303	1,309	15,700	1,309
2017-09-13	1,331	1,344	1,310	1,315	21,500	1,315
2017-09-12	1,290	1,326	1,278	1,326	35,900	1,326
2017-09-11	1,250	1,288	1,250	1,275	25,400	1,275
2017-09-08	1,268	1,275	1,242	1,249	20,100	1,249
2017-09-07	1,299	1,299	1,262	1,265	18,600	1,265
2017-09-06	1,245	1,300	1,230	1,299	45,300	1,299
2017-09-05	1,342	1,363	1,255	1,280	69,300	1,280
2017-09-04	1,364	1,380	1,305	1,328	76,300	1,328
2017-09-01	1,432	1,433	1,362	1,424	78,800	1,424
2017-08-31	1,400	1,507	1,366	1,460	151,100	1,460
2017-08-30	1,349	1,475	1,324	1,390	148,300	1,390
2017-08-29	1,284	1,324	1,282	1,319	24,900	1,319
2017-08-28	1,279	1,315	1,279	1,298	32,000	1,298
2017-08-25	1,280	1,305	1,252	1,288	36,700	1,288
2017-08-24	1,229	1,290	1,228	1,285	30,700	1,285
2017-08-23	1,234	1,270	1,234	1,259	22,900	1,259
2017-08-22	1,201	1,235	1,201	1,230	14,600	1,230
2017-08-21	1,201	1,223	1,196	1,202	9,600	1,202
2017-08-18	1,196	1,205	1,194	1,194	5,900	1,194
2017-08-17	1,197	1,218	1,187	1,211	14,300	1,211
2017-08-16	1,174	1,197	1,173	1,197	10,600	1,197
2017-08-15	1,194	1,194	1,164	1,180	5,400	1,180
2017-08-14	1,190	1,190	1,153	1,182	15,700	1,182
2017-08-10	1,198	1,228	1,153	1,195	46,200	1,195
2017-08-09	1,224	1,271	1,223	1,258	68,600	1,258
2017-08-08	1,215	1,225	1,212	1,218	12,400	1,218
2017-08-07	1,193	1,220	1,193	1,220	28,600	1,220
2017-08-04	1,183	1,196	1,183	1,191	5,000	1,191
2017-08-03	1,197	1,197	1,175	1,183	5,400	1,183
2017-08-02	1,178	1,189	1,172	1,188	4,800	1,188
2017-08-01	1,188	1,193	1,173	1,175	13,500	1,175
2017-07-31	1,192	1,199	1,186	1,193	12,000	1,193
2017-07-28	1,186	1,186	1,177	1,177	6,000	1,177
2017-07-27	1,188	1,188	1,179	1,180	2,300	1,180
2017-07-26	1,185	1,192	1,172	1,181	8,700	1,181
2017-07-25	1,188	1,195	1,185	1,185	3,000	1,185
2017-07-24	1,198	1,198	1,184	1,192	3,500	1,192
2017-07-21	1,193	1,198	1,185	1,198	13,100	1,198
2017-07-20	1,179	1,185	1,175	1,185	4,800	1,185
2017-07-19	1,180	1,182	1,169	1,178	7,000	1,178
2017-07-18	1,180	1,182	1,172	1,176	2,300	1,176
2017-07-14	1,176	1,178	1,170	1,174	3,100	1,174
2017-07-13	1,194	1,194	1,174	1,174	11,800	1,174
2017-07-12	1,193	1,193	1,180	1,190	3,000	1,190
2017-07-11	1,168	1,198	1,168	1,193	13,900	1,193
2017-07-10	1,184	1,184	1,168	1,168	11,500	1,168
2017-07-07	1,163	1,168	1,161	1,168	6,900	1,168
2017-07-06	1,164	1,165	1,159	1,159	3,400	1,159
2017-07-05	1,154	1,163	1,139	1,163	6,100	1,163
2017-07-04	1,162	1,166	1,150	1,156	8,300	1,156
2017-07-03	1,163	1,169	1,161	1,161	4,200	1,161
2017-06-30	1,145	1,163	1,126	1,162	19,300	1,162
2017-06-29	1,129	1,153	1,129	1,148	11,200	1,148
2017-06-28	1,131	1,133	1,114	1,123	5,700	1,123
2017-06-27	1,135	1,138	1,125	1,138	9,900	1,138
2017-06-26	1,127	1,135	1,110	1,133	29,300	1,133
2017-06-23	1,135	1,142	1,127	1,127	7,000	1,127
2017-06-22	1,126	1,136	1,126	1,134	3,300	1,134
2017-06-21	1,135	1,147	1,125	1,130	14,300	1,130
2017-06-20	1,140	1,145	1,120	1,129	26,700	1,129
2017-06-19	1,140	1,153	1,130	1,138	8,600	1,138
2017-06-16	1,142	1,150	1,142	1,148	7,500	1,148
2017-06-15	1,150	1,150	1,140	1,142	5,700	1,142
2017-06-14	1,154	1,173	1,150	1,159	10,600	1,159
2017-06-13	1,153	1,153	1,130	1,152	6,400	1,152
2017-06-12	1,155	1,155	1,138	1,147	16,600	1,147
2017-06-09	1,170	1,170	1,155	1,155	5,900	1,155
2017-06-08	1,174	1,174	1,156	1,163	8,300	1,163
2017-06-07	1,162	1,162	1,152	1,152	7,000	1,152
2017-06-06	1,165	1,174	1,141	1,162	14,100	1,162
2017-06-05	1,158	1,158	1,145	1,157	12,500	1,157
2017-06-02	1,136	1,150	1,131	1,140	7,500	1,140
2017-06-01	1,125	1,145	1,125	1,132	10,200	1,132
2017-05-31	1,117	1,122	1,115	1,119	3,300	1,119
2017-05-30	1,131	1,131	1,115	1,120	6,500	1,120
2017-05-29	1,132	1,138	1,128	1,131	7,300	1,131
2017-05-26	1,135	1,142	1,130	1,138	4,400	1,138
2017-05-25	1,145	1,145	1,130	1,132	9,000	1,132
2017-05-24	1,144	1,148	1,139	1,146	7,900	1,146
2017-05-23	1,132	1,148	1,132	1,135	4,800	1,135
2017-05-22	1,134	1,134	1,115	1,131	5,300	1,131
2017-05-19	1,148	1,148	1,112	1,112	13,700	1,112
2017-05-18	1,124	1,139	1,115	1,128	11,700	1,128
2017-05-17	1,119	1,149	1,111	1,142	19,700	1,142
2017-05-16	1,155	1,155	1,126	1,134	25,400	1,134
2017-05-15	1,179	1,188	1,150	1,155	22,400	1,155
2017-05-12	1,204	1,215	1,173	1,176	80,000	1,176
2017-05-11	1,262	1,296	1,262	1,294	24,300	1,294
2017-05-10	1,282	1,282	1,266	1,270	19,500	1,270
2017-05-09	1,253	1,280	1,245	1,279	16,700	1,279
2017-05-08	1,252	1,282	1,249	1,264	28,600	1,264
2017-05-02	1,197	1,298	1,195	1,256	44,500	1,256
2017-05-01	1,162	1,189	1,161	1,189	7,400	1,189
2017-04-28	1,173	1,175	1,161	1,165	6,600	1,165
2017-04-27	1,174	1,175	1,166	1,173	8,200	1,173
2017-04-26	1,186	1,187	1,170	1,176	10,800	1,176
2017-04-25	1,170	1,185	1,158	1,162	11,400	1,162
2017-04-24	1,151	1,162	1,140	1,150	11,300	1,150
2017-04-21	1,174	1,174	1,140	1,142	11,900	1,142
2017-04-20	1,199	1,199	1,160	1,172	23,300	1,172
2017-04-19	1,190	1,194	1,171	1,193	26,900	1,193
2017-04-18	1,118	1,185	1,118	1,160	32,800	1,160
2017-04-17	1,080	1,130	1,080	1,118	17,400	1,118
2017-04-14	1,095	1,118	1,087	1,106	13,400	1,106
2017-04-13	1,080	1,108	1,071	1,090	12,700	1,090
2017-04-12	1,148	1,148	1,080	1,110	29,000	1,110
2017-04-11	1,163	1,165	1,109	1,155	22,500	1,155
2017-04-10	1,094	1,209	1,082	1,143	90,300	1,143
2017-04-07	1,054	1,083	1,050	1,070	10,700	1,070
2017-04-06	1,103	1,103	1,038	1,050	37,300	1,050
2017-04-05	1,139	1,159	1,091	1,105	38,300	1,105
2017-04-04	1,220	1,244	1,100	1,151	105,700	1,151
2017-04-03	1,212	1,215	1,185	1,186	12,400	1,186
2017-03-31	1,210	1,219	1,180	1,188	13,500	1,188
2017-03-30	1,220	1,239	1,209	1,220	11,600	1,220
2017-03-29	1,181	1,220	1,173	1,220	10,600	1,220
2017-03-28	1,199	1,199	1,150	1,165	39,500	1,165
2017-03-27	1,216	1,216	1,166	1,175	10,100	1,175
2017-03-24	1,202	1,210	1,182	1,192	8,400	1,192
2017-03-23	1,205	1,225	1,193	1,202	11,700	1,202
2017-03-22	1,205	1,229	1,200	1,203	14,300	1,203
2017-03-21	1,213	1,240	1,213	1,235	16,200	1,235
2017-03-17	1,230	1,253	1,224	1,237	10,300	1,237
2017-03-16	1,229	1,255	1,229	1,246	9,100	1,246
2017-03-15	1,255	1,259	1,222	1,228	11,400	1,228
2017-03-14	1,245	1,253	1,225	1,247	12,000	1,247
2017-03-13	1,250	1,260	1,243	1,248	15,800	1,248
2017-03-10	1,269	1,275	1,241	1,250	28,100	1,250
2017-03-09	1,279	1,289	1,255	1,256	21,100	1,256
2017-03-08	1,314	1,314	1,245	1,251	46,600	1,251
2017-03-07	1,318	1,318	1,296	1,303	9,700	1,303
2017-03-06	1,310	1,334	1,295	1,318	21,500	1,318
2017-03-03	1,285	1,333	1,275	1,312	26,300	1,312
2017-03-02	1,264	1,289	1,264	1,275	33,500	1,275
2017-03-01	1,252	1,277	1,251	1,254	50,200	1,254
2017-02-28	1,277	1,278	1,260	1,261	13,600	1,261
2017-02-27	1,270	1,280	1,255	1,264	19,400	1,264
2017-02-24	1,292	1,298	1,279	1,280	22,400	1,280
2017-02-23	1,319	1,319	1,286	1,295	24,800	1,295
2017-02-22	1,344	1,350	1,316	1,319	27,500	1,319
2017-02-21	1,355	1,355	1,317	1,328	15,500	1,328
2017-02-20	1,372	1,372	1,326	1,333	33,600	1,333
2017-02-17	1,330	1,349	1,291	1,343	44,500	1,343
2017-02-16	1,299	1,340	1,258	1,333	98,500	1,333
2017-02-15	1,192	1,210	1,192	1,209	17,000	1,209
2017-02-14	1,189	1,204	1,180	1,187	13,800	1,187
2017-02-13	1,197	1,200	1,174	1,187	47,800	1,187
2017-02-10	1,211	1,212	1,180	1,200	23,600	1,200
2017-02-09	1,200	1,204	1,196	1,202	10,100	1,202
2017-02-08	1,214	1,222	1,180	1,192	22,100	1,192
2017-02-07	1,218	1,221	1,207	1,212	7,800	1,212
2017-02-06	1,200	1,214	1,191	1,214	12,300	1,214
2017-02-03	1,203	1,234	1,182	1,186	16,200	1,186
2017-02-02	1,237	1,242	1,205	1,205	8,400	1,205
2017-02-01	1,225	1,246	1,220	1,229	19,800	1,229
2017-01-31	1,267	1,268	1,223	1,247	18,900	1,247
2017-01-30	1,264	1,290	1,264	1,273	17,100	1,273
2017-01-27	1,275	1,282	1,239	1,264	18,900	1,264
2017-01-26	1,267	1,306	1,251	1,262	27,700	1,262
2017-01-25	1,226	1,310	1,226	1,281	68,000	1,281
2017-01-24	1,183	1,224	1,171	1,220	25,800	1,220
2017-01-23	1,164	1,197	1,163	1,185	14,500	1,185
2017-01-20	1,167	1,169	1,151	1,160	11,500	1,160
2017-01-19	1,170	1,201	1,158	1,161	12,200	1,161
2017-01-18	1,195	1,196	1,170	1,174	13,500	1,174
2017-01-17	1,204	1,228	1,185	1,190	35,200	1,190
2017-01-16	1,200	1,230	1,200	1,222	51,900	1,222
2017-01-13	1,163	1,199	1,155	1,192	31,800	1,192
2017-01-12	1,152	1,164	1,135	1,158	17,600	1,158
2017-01-11	1,132	1,150	1,128	1,146	14,500	1,146
2017-01-10	1,111	1,132	1,111	1,131	18,700	1,131
2017-01-06	1,158	1,158	1,095	1,111	39,500	1,111
2017-01-05	1,146	1,153	1,140	1,147	24,100	1,147
2017-01-04	1,098	1,145	1,098	1,137	26,300	1,137

分割・併合履歴：なし