5542 新報国マテリアル(株) の時系列データ [2018年度]

日付始値高値安値終値出来高調整後終値
2018-12-2887088884187933,400879
2018-12-2786091986090018,900900
2018-12-2684885080581720,400817
2018-12-2584785480081857,100818
2018-12-2194695890192240,900922
2018-12-209911,00595597232,900972
2018-12-191,0161,0209911,00524,4001,005
2018-12-181,0491,0491,0081,01019,0001,010
2018-12-171,0771,0801,0431,0589,1001,058
2018-12-141,1301,1301,0791,08514,6001,085
2018-12-131,1041,1381,0941,1356,7001,135
2018-12-121,1311,1371,0861,10416,1001,104
2018-12-111,1891,1891,1221,12713,5001,127
2018-12-101,1781,1951,1501,1619,8001,161
2018-12-071,2331,2371,1781,19913,6001,199
2018-12-061,2471,2471,1801,20320,6001,203
2018-12-051,2241,2471,2061,22815,9001,228
2018-12-041,2741,2741,2111,23016,4001,230
2018-12-031,2991,3251,2501,27523,0001,275
2018-11-301,3401,3401,2611,29948,3001,299
2018-11-291,1841,4371,1841,315232,8001,315
2018-11-281,1251,1731,1221,15512,6001,155
2018-11-271,1731,1731,1211,1259,8001,125
2018-11-261,1461,1601,1321,14812,7001,148
2018-11-221,1671,1901,1371,16625,3001,166
2018-11-211,1891,1971,1651,19336,4001,193
2018-11-201,1281,3161,1001,220172,0001,220
2018-11-191,0071,0381,0071,0385,2001,038
2018-11-161,0351,0611,0011,00610,2001,006
2018-11-151,0011,0401,0011,04012,0001,040
2018-11-141,0551,0651,0221,0229,7001,022
2018-11-131,0211,0701,0021,07025,6001,070
2018-11-121,1161,1161,0601,06515,9001,065
2018-11-091,1501,1661,1221,12916,1001,129
2018-11-081,1611,1831,1611,17015,1001,170
2018-11-071,1411,1851,1301,1619,7001,161
2018-11-061,1711,1711,1381,1446,1001,144
2018-11-051,1371,1651,1351,1416,3001,141
2018-11-021,1381,1411,1221,1376,9001,137
2018-11-011,0921,1351,0881,11019,8001,110
2018-10-311,0621,1101,0591,11010,7001,110
2018-10-309961,0759811,06119,1001,061
2018-10-291,0631,0639941,00619,7001,006
2018-10-261,0071,0519801,01177,9001,011
2018-10-251,1071,1131,0711,09117,8001,091
2018-10-241,1611,1631,1311,1378,6001,137
2018-10-231,2111,2111,1551,1556,9001,155
2018-10-221,2081,2081,1781,1818,5001,181
2018-10-191,2001,2051,1771,18714,2001,187
2018-10-181,2301,2381,2181,2184,4001,218
2018-10-171,2251,2421,2251,2337,5001,233
2018-10-161,2011,2261,1941,2235,0001,223
2018-10-151,2221,2221,1921,2179,3001,217
2018-10-121,1511,1911,1321,18013,7001,180
2018-10-111,2101,2101,1691,17039,6001,170
2018-10-101,2801,2971,2441,24813,7001,248
2018-10-091,3061,3131,2711,27216,5001,272
2018-10-051,3301,3351,3131,3227,8001,322
2018-10-041,3341,3471,3341,3424,7001,342
2018-10-031,3421,3441,3331,3343,6001,334
2018-10-021,3521,3521,3361,3378,0001,337
2018-10-011,3591,3691,3501,3504,7001,350
2018-09-281,3731,3791,3441,35915,4001,359
2018-09-271,3791,4191,3501,36716,6001,367
2018-09-261,4051,4191,3971,4095,2001,409
2018-09-251,4121,4121,3951,40510,7001,405
2018-09-211,4171,4291,3981,4139,9001,413
2018-09-201,3871,4171,3771,40613,1001,406
2018-09-191,3921,4231,3861,39116,7001,391
2018-09-181,3951,5981,3551,422118,5001,422
2018-09-141,3361,3991,3361,3959,6001,395
2018-09-131,3261,3711,3261,3579,5001,357
2018-09-121,3541,3541,3161,3267,3001,326
2018-09-111,4191,4191,3501,35410,1001,354
2018-09-101,4121,4241,3731,39011,5001,390
2018-09-071,4251,4311,3701,43117,7001,431
2018-09-061,4101,4181,3851,40215,1001,402
2018-09-051,4141,4251,3781,41516,8001,415
2018-09-041,4241,4321,4131,42211,0001,422
2018-09-031,4861,4861,4421,44722,6001,447
2018-08-311,5041,5041,4601,50427,8001,504
2018-08-301,4481,5381,4481,52238,3001,522
2018-08-291,4221,4301,4101,42412,3001,424
2018-08-281,4141,4391,4001,42026,6001,420
2018-08-271,3651,3951,3591,39517,5001,395
2018-08-241,3801,3841,3511,35112,2001,351
2018-08-231,3391,3701,3331,35027,5001,350
2018-08-221,2981,3391,2791,33919,4001,339
2018-08-211,3841,3971,2591,30853,1001,308
2018-08-201,4101,4101,3711,38322,9001,383
2018-08-171,4111,4301,3841,41420,9001,414
2018-08-161,4221,4411,4001,41137,9001,411
2018-08-151,5081,5121,4561,47014,9001,470
2018-08-141,5261,5301,4861,50814,6001,508
2018-08-131,5151,5151,4511,46644,6001,466
2018-08-101,5571,6241,5311,534121,5001,534
2018-08-091,9001,9121,8941,9059,9001,905
2018-08-081,9301,9401,8951,90010,4001,900
2018-08-071,9001,9141,8941,9008,2001,900
2018-08-061,9221,9221,8891,90510,6001,905
2018-08-031,9431,9531,9171,92112,3001,921
2018-08-021,9311,9441,9121,9448,6001,944
2018-08-011,9071,9431,9061,9384,8001,938
2018-07-311,9101,9181,9001,90513,6001,905
2018-07-301,9401,9401,9091,9098,3001,909
2018-07-271,9161,9391,9121,9209,1001,920
2018-07-261,9001,9181,8981,9093,3001,909
2018-07-251,8821,9281,8821,89710,9001,897
2018-07-241,9041,9131,8711,88116,3001,881
2018-07-231,9351,9501,8761,90515,7001,905
2018-07-201,8621,8781,8311,8483,3001,848
2018-07-191,8611,8721,8531,8623,5001,862
2018-07-181,8831,9131,8721,8724,3001,872
2018-07-171,8431,9171,8431,88320,8001,883
2018-07-131,8171,8551,8171,8435,4001,843
2018-07-121,8061,8321,8061,8131,9001,813
2018-07-111,8461,8501,8041,8154,8001,815
2018-07-101,8581,8771,8351,8555,0001,855
2018-07-091,8621,8671,8171,8208,0001,820
2018-07-061,7351,8231,7351,82314,6001,823
2018-07-051,8301,8301,7031,73244,1001,732
2018-07-041,8631,8871,8401,84414,2001,844
2018-07-031,9161,9381,8661,88311,7001,883
2018-07-021,9391,9691,9251,92619,5001,926
2018-06-291,9251,9441,9131,94010,3001,940
2018-06-281,9461,9531,9091,9197,2001,919
2018-06-271,9661,9661,9431,9614,1001,961
2018-06-261,9511,9861,9241,9778,8001,977
2018-06-252,0192,0191,9541,9656,7001,965
2018-06-222,0012,0141,9771,9974,8001,997
2018-06-212,0132,0302,0002,0123,7002,012
2018-06-202,0022,0161,9522,01511,3002,015
2018-06-192,0062,0381,9992,00017,5002,000
2018-06-182,1012,1012,0252,02515,0002,025
2018-06-152,1342,1702,1302,1513,8002,151
2018-06-142,1272,1282,1012,1287,2002,128
2018-06-132,1462,1762,1402,1407,2002,140
2018-06-122,0892,1642,0792,1488,9002,148
2018-06-112,0742,0922,0622,0925,0002,092
2018-06-082,0692,0922,0662,0865,2002,086
2018-06-072,0022,0692,0022,06912,6002,069
2018-06-061,9992,0121,9992,0028,1002,002
2018-06-052,0032,0091,9951,9976,4001,997
2018-06-042,0202,0202,0012,0082,7002,008
2018-06-012,0062,0271,9902,00610,5002,006
2018-05-312,0282,0282,0052,0075,1002,007
2018-05-301,9912,0341,9822,02112,4002,021
2018-05-292,0082,0151,9982,0099,6002,009
2018-05-282,0012,0011,9901,9945,5001,994
2018-05-251,9682,0121,9682,00312,7002,003
2018-05-242,0172,0191,9802,00124,9002,001
2018-05-232,0302,0542,0182,0328,6002,032
2018-05-222,0302,0652,0302,0556,3002,055
2018-05-212,0732,0862,0262,0267,4002,026
2018-05-182,0752,0952,0452,0604,5002,060
2018-05-172,0382,0982,0212,07519,6002,075
2018-05-162,0592,0651,9821,99828,7001,998
2018-05-152,1772,1782,0572,05737,1002,057
2018-05-142,2492,2492,1802,19015,1002,190
2018-05-112,3122,3252,1502,21585,9002,215
2018-05-102,3652,3912,3242,36232,5002,362
2018-05-092,3132,3892,3082,33023,5002,330
2018-05-082,2902,3452,2772,33026,2002,330
2018-05-072,2152,2752,2142,26615,0002,266
2018-05-022,1862,2162,1862,2161,8002,216
2018-05-012,1992,2222,1472,2149,9002,214
2018-04-272,2232,2512,1692,18514,8002,185
2018-04-262,1482,2792,1462,25836,5002,258
2018-04-252,1292,1532,0722,11914,3002,119
2018-04-242,1562,1962,1042,12915,6002,129
2018-04-232,1782,1782,1302,1606,7002,160
2018-04-202,0792,1282,0662,1289,3002,128
2018-04-192,0182,1422,0112,07233,4002,072
2018-04-181,9692,0411,9612,00927,6002,009
2018-04-171,9752,0381,9602,01112,6002,011
2018-04-162,0212,0211,9681,97910,7001,979
2018-04-132,0012,0172,0002,0114,7002,011
2018-04-122,0202,0201,9881,9998,3001,999
2018-04-112,0302,0372,0102,0209,3002,020
2018-04-102,0602,0652,0182,0269,4002,026
2018-04-092,0282,0392,0072,0395,0002,039
2018-04-062,0802,0902,0172,01819,3002,018
2018-04-052,0762,1042,0612,0758,4002,075
2018-04-042,1142,1142,0752,0757,0002,075
2018-04-032,1042,1172,0722,11110,3002,111
2018-03-302,1532,1932,1472,1799,1002,179
2018-03-292,0872,1492,0792,14712,4002,147
2018-03-281,9872,0801,9872,0757,4002,075
2018-03-272,0202,0682,0202,0376,6002,037
2018-03-262,0352,0401,9552,01229,0002,012
2018-03-232,0202,1142,0202,08524,8002,085
2018-03-222,1252,1972,1252,16517,4002,165
2018-03-202,1002,1282,0712,12013,5002,120
2018-03-192,1912,2382,1222,13924,1002,139
2018-03-162,2502,2502,1912,20812,1002,208
2018-03-152,2922,2922,2012,25320,4002,253
2018-03-142,2542,3222,2322,29416,3002,294
2018-03-132,1992,2472,1752,24712,6002,247
2018-03-122,2792,2792,1652,21016,6002,210
2018-03-092,2442,2542,1702,18618,4002,186
2018-03-082,2852,2852,2062,21121,9002,211
2018-03-072,2902,2922,2252,24024,9002,240
2018-03-062,3502,3502,2872,30818,9002,308
2018-03-052,3952,4062,2162,22956,4002,229
2018-03-022,4582,4902,4052,42919,2002,429
2018-03-012,5302,5732,4712,50720,5002,507
2018-02-282,3962,5962,3892,58247,8002,582
2018-02-272,4002,4102,3842,39714,4002,397
2018-02-262,4022,4142,3832,39119,8002,391
2018-02-232,3842,4002,3702,3949,5002,394
2018-02-222,3832,4172,3752,38416,8002,384
2018-02-212,4022,4382,3952,43218,5002,432
2018-02-202,4202,4202,3572,39430,6002,394
2018-02-192,4522,4522,3902,41737,0002,417
2018-02-162,4342,4532,3752,40325,3002,403
2018-02-152,3602,4842,3602,43435,0002,434
2018-02-142,3532,4462,3012,36546,0002,365
2018-02-132,4772,4772,2902,403104,2002,403
2018-02-092,0102,1772,0102,17776,8002,177
2018-02-082,1312,2112,1212,20241,3002,202
2018-02-072,3192,3202,1052,12487,5002,124
2018-02-062,2292,3542,0792,169283,9002,169
2018-02-052,5962,6082,5382,57955,5002,579
2018-02-022,6942,7002,6252,69626,7002,696
2018-02-012,6842,7092,6612,69618,9002,696
2018-01-312,6692,7082,6332,67719,7002,677
2018-01-302,7002,7082,6182,66335,8002,663
2018-01-292,7342,7342,6702,69923,1002,699
2018-01-262,6872,7262,6632,69222,2002,692
2018-01-252,7092,7102,6762,68025,9002,680
2018-01-242,6732,7502,6432,71953,1002,719
2018-01-232,7502,7532,6062,62370,3002,623
2018-01-222,5252,7262,5212,71178,5002,711
2018-01-192,5242,5252,5002,52514,6002,525
2018-01-182,5252,5322,4902,49014,9002,490
2018-01-172,5012,5342,4772,51915,3002,519
2018-01-162,5192,5212,4832,51212,5002,512
2018-01-152,5152,5492,4812,51927,1002,519
2018-01-122,5912,5912,5132,52021,8002,520
2018-01-112,5712,5802,5582,56712,4002,567
2018-01-102,6302,6322,5622,57734,9002,577
2018-01-092,5522,6202,5512,61534,1002,615
2018-01-052,5122,5492,5122,53518,9002,535
2018-01-042,5102,6002,5102,52127,1002,521

分割・併合履歴 : なし