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
2018-12-28	870	888	841	879	33,400	439.50
2018-12-27	860	919	860	900	18,900	450
2018-12-26	848	850	805	817	20,400	408.50
2018-12-25	847	854	800	818	57,100	409
2018-12-21	946	958	901	922	40,900	461
2018-12-20	991	1,005	955	972	32,900	486
2018-12-19	1,016	1,020	991	1,005	24,400	502.50
2018-12-18	1,049	1,049	1,008	1,010	19,000	505
2018-12-17	1,077	1,080	1,043	1,058	9,100	529
2018-12-14	1,130	1,130	1,079	1,085	14,600	542.50
2018-12-13	1,104	1,138	1,094	1,135	6,700	567.50
2018-12-12	1,131	1,137	1,086	1,104	16,100	552
2018-12-11	1,189	1,189	1,122	1,127	13,500	563.50
2018-12-10	1,178	1,195	1,150	1,161	9,800	580.50
2018-12-07	1,233	1,237	1,178	1,199	13,600	599.50
2018-12-06	1,247	1,247	1,180	1,203	20,600	601.50
2018-12-05	1,224	1,247	1,206	1,228	15,900	614
2018-12-04	1,274	1,274	1,211	1,230	16,400	615
2018-12-03	1,299	1,325	1,250	1,275	23,000	637.50
2018-11-30	1,340	1,340	1,261	1,299	48,300	649.50
2018-11-29	1,184	1,437	1,184	1,315	232,800	657.50
2018-11-28	1,125	1,173	1,122	1,155	12,600	577.50
2018-11-27	1,173	1,173	1,121	1,125	9,800	562.50
2018-11-26	1,146	1,160	1,132	1,148	12,700	574
2018-11-22	1,167	1,190	1,137	1,166	25,300	583
2018-11-21	1,189	1,197	1,165	1,193	36,400	596.50
2018-11-20	1,128	1,316	1,100	1,220	172,000	610
2018-11-19	1,007	1,038	1,007	1,038	5,200	519
2018-11-16	1,035	1,061	1,001	1,006	10,200	503
2018-11-15	1,001	1,040	1,001	1,040	12,000	520
2018-11-14	1,055	1,065	1,022	1,022	9,700	511
2018-11-13	1,021	1,070	1,002	1,070	25,600	535
2018-11-12	1,116	1,116	1,060	1,065	15,900	532.50
2018-11-09	1,150	1,166	1,122	1,129	16,100	564.50
2018-11-08	1,161	1,183	1,161	1,170	15,100	585
2018-11-07	1,141	1,185	1,130	1,161	9,700	580.50
2018-11-06	1,171	1,171	1,138	1,144	6,100	572
2018-11-05	1,137	1,165	1,135	1,141	6,300	570.50
2018-11-02	1,138	1,141	1,122	1,137	6,900	568.50
2018-11-01	1,092	1,135	1,088	1,110	19,800	555
2018-10-31	1,062	1,110	1,059	1,110	10,700	555
2018-10-30	996	1,075	981	1,061	19,100	530.50
2018-10-29	1,063	1,063	994	1,006	19,700	503
2018-10-26	1,007	1,051	980	1,011	77,900	505.50
2018-10-25	1,107	1,113	1,071	1,091	17,800	545.50
2018-10-24	1,161	1,163	1,131	1,137	8,600	568.50
2018-10-23	1,211	1,211	1,155	1,155	6,900	577.50
2018-10-22	1,208	1,208	1,178	1,181	8,500	590.50
2018-10-19	1,200	1,205	1,177	1,187	14,200	593.50
2018-10-18	1,230	1,238	1,218	1,218	4,400	609
2018-10-17	1,225	1,242	1,225	1,233	7,500	616.50
2018-10-16	1,201	1,226	1,194	1,223	5,000	611.50
2018-10-15	1,222	1,222	1,192	1,217	9,300	608.50
2018-10-12	1,151	1,191	1,132	1,180	13,700	590
2018-10-11	1,210	1,210	1,169	1,170	39,600	585
2018-10-10	1,280	1,297	1,244	1,248	13,700	624
2018-10-09	1,306	1,313	1,271	1,272	16,500	636
2018-10-05	1,330	1,335	1,313	1,322	7,800	661
2018-10-04	1,334	1,347	1,334	1,342	4,700	671
2018-10-03	1,342	1,344	1,333	1,334	3,600	667
2018-10-02	1,352	1,352	1,336	1,337	8,000	668.50
2018-10-01	1,359	1,369	1,350	1,350	4,700	675
2018-09-28	1,373	1,379	1,344	1,359	15,400	679.50
2018-09-27	1,379	1,419	1,350	1,367	16,600	683.50
2018-09-26	1,405	1,419	1,397	1,409	5,200	704.50
2018-09-25	1,412	1,412	1,395	1,405	10,700	702.50
2018-09-21	1,417	1,429	1,398	1,413	9,900	706.50
2018-09-20	1,387	1,417	1,377	1,406	13,100	703
2018-09-19	1,392	1,423	1,386	1,391	16,700	695.50
2018-09-18	1,395	1,598	1,355	1,422	118,500	711
2018-09-14	1,336	1,399	1,336	1,395	9,600	697.50
2018-09-13	1,326	1,371	1,326	1,357	9,500	678.50
2018-09-12	1,354	1,354	1,316	1,326	7,300	663
2018-09-11	1,419	1,419	1,350	1,354	10,100	677
2018-09-10	1,412	1,424	1,373	1,390	11,500	695
2018-09-07	1,425	1,431	1,370	1,431	17,700	715.50
2018-09-06	1,410	1,418	1,385	1,402	15,100	701
2018-09-05	1,414	1,425	1,378	1,415	16,800	707.50
2018-09-04	1,424	1,432	1,413	1,422	11,000	711
2018-09-03	1,486	1,486	1,442	1,447	22,600	723.50
2018-08-31	1,504	1,504	1,460	1,504	27,800	752
2018-08-30	1,448	1,538	1,448	1,522	38,300	761
2018-08-29	1,422	1,430	1,410	1,424	12,300	712
2018-08-28	1,414	1,439	1,400	1,420	26,600	710
2018-08-27	1,365	1,395	1,359	1,395	17,500	697.50
2018-08-24	1,380	1,384	1,351	1,351	12,200	675.50
2018-08-23	1,339	1,370	1,333	1,350	27,500	675
2018-08-22	1,298	1,339	1,279	1,339	19,400	669.50
2018-08-21	1,384	1,397	1,259	1,308	53,100	654
2018-08-20	1,410	1,410	1,371	1,383	22,900	691.50
2018-08-17	1,411	1,430	1,384	1,414	20,900	707
2018-08-16	1,422	1,441	1,400	1,411	37,900	705.50
2018-08-15	1,508	1,512	1,456	1,470	14,900	735
2018-08-14	1,526	1,530	1,486	1,508	14,600	754
2018-08-13	1,515	1,515	1,451	1,466	44,600	733
2018-08-10	1,557	1,624	1,531	1,534	121,500	767
2018-08-09	1,900	1,912	1,894	1,905	9,900	952.50
2018-08-08	1,930	1,940	1,895	1,900	10,400	950
2018-08-07	1,900	1,914	1,894	1,900	8,200	950
2018-08-06	1,922	1,922	1,889	1,905	10,600	952.50
2018-08-03	1,943	1,953	1,917	1,921	12,300	960.50
2018-08-02	1,931	1,944	1,912	1,944	8,600	972
2018-08-01	1,907	1,943	1,906	1,938	4,800	969
2018-07-31	1,910	1,918	1,900	1,905	13,600	952.50
2018-07-30	1,940	1,940	1,909	1,909	8,300	954.50
2018-07-27	1,916	1,939	1,912	1,920	9,100	960
2018-07-26	1,900	1,918	1,898	1,909	3,300	954.50
2018-07-25	1,882	1,928	1,882	1,897	10,900	948.50
2018-07-24	1,904	1,913	1,871	1,881	16,300	940.50
2018-07-23	1,935	1,950	1,876	1,905	15,700	952.50
2018-07-20	1,862	1,878	1,831	1,848	3,300	924
2018-07-19	1,861	1,872	1,853	1,862	3,500	931
2018-07-18	1,883	1,913	1,872	1,872	4,300	936
2018-07-17	1,843	1,917	1,843	1,883	20,800	941.50
2018-07-13	1,817	1,855	1,817	1,843	5,400	921.50
2018-07-12	1,806	1,832	1,806	1,813	1,900	906.50
2018-07-11	1,846	1,850	1,804	1,815	4,800	907.50
2018-07-10	1,858	1,877	1,835	1,855	5,000	927.50
2018-07-09	1,862	1,867	1,817	1,820	8,000	910
2018-07-06	1,735	1,823	1,735	1,823	14,600	911.50
2018-07-05	1,830	1,830	1,703	1,732	44,100	866
2018-07-04	1,863	1,887	1,840	1,844	14,200	922
2018-07-03	1,916	1,938	1,866	1,883	11,700	941.50
2018-07-02	1,939	1,969	1,925	1,926	19,500	963
2018-06-29	1,925	1,944	1,913	1,940	10,300	970
2018-06-28	1,946	1,953	1,909	1,919	7,200	959.50
2018-06-27	1,966	1,966	1,943	1,961	4,100	980.50
2018-06-26	1,951	1,986	1,924	1,977	8,800	988.50
2018-06-25	2,019	2,019	1,954	1,965	6,700	982.50
2018-06-22	2,001	2,014	1,977	1,997	4,800	998.50
2018-06-21	2,013	2,030	2,000	2,012	3,700	1,006
2018-06-20	2,002	2,016	1,952	2,015	11,300	1,007.50
2018-06-19	2,006	2,038	1,999	2,000	17,500	1,000
2018-06-18	2,101	2,101	2,025	2,025	15,000	1,012.50
2018-06-15	2,134	2,170	2,130	2,151	3,800	1,075.50
2018-06-14	2,127	2,128	2,101	2,128	7,200	1,064
2018-06-13	2,146	2,176	2,140	2,140	7,200	1,070
2018-06-12	2,089	2,164	2,079	2,148	8,900	1,074
2018-06-11	2,074	2,092	2,062	2,092	5,000	1,046
2018-06-08	2,069	2,092	2,066	2,086	5,200	1,043
2018-06-07	2,002	2,069	2,002	2,069	12,600	1,034.50
2018-06-06	1,999	2,012	1,999	2,002	8,100	1,001
2018-06-05	2,003	2,009	1,995	1,997	6,400	998.50
2018-06-04	2,020	2,020	2,001	2,008	2,700	1,004
2018-06-01	2,006	2,027	1,990	2,006	10,500	1,003
2018-05-31	2,028	2,028	2,005	2,007	5,100	1,003.50
2018-05-30	1,991	2,034	1,982	2,021	12,400	1,010.50
2018-05-29	2,008	2,015	1,998	2,009	9,600	1,004.50
2018-05-28	2,001	2,001	1,990	1,994	5,500	997
2018-05-25	1,968	2,012	1,968	2,003	12,700	1,001.50
2018-05-24	2,017	2,019	1,980	2,001	24,900	1,000.50
2018-05-23	2,030	2,054	2,018	2,032	8,600	1,016
2018-05-22	2,030	2,065	2,030	2,055	6,300	1,027.50
2018-05-21	2,073	2,086	2,026	2,026	7,400	1,013
2018-05-18	2,075	2,095	2,045	2,060	4,500	1,030
2018-05-17	2,038	2,098	2,021	2,075	19,600	1,037.50
2018-05-16	2,059	2,065	1,982	1,998	28,700	999
2018-05-15	2,177	2,178	2,057	2,057	37,100	1,028.50
2018-05-14	2,249	2,249	2,180	2,190	15,100	1,095
2018-05-11	2,312	2,325	2,150	2,215	85,900	1,107.50
2018-05-10	2,365	2,391	2,324	2,362	32,500	1,181
2018-05-09	2,313	2,389	2,308	2,330	23,500	1,165
2018-05-08	2,290	2,345	2,277	2,330	26,200	1,165
2018-05-07	2,215	2,275	2,214	2,266	15,000	1,133
2018-05-02	2,186	2,216	2,186	2,216	1,800	1,108
2018-05-01	2,199	2,222	2,147	2,214	9,900	1,107
2018-04-27	2,223	2,251	2,169	2,185	14,800	1,092.50
2018-04-26	2,148	2,279	2,146	2,258	36,500	1,129
2018-04-25	2,129	2,153	2,072	2,119	14,300	1,059.50
2018-04-24	2,156	2,196	2,104	2,129	15,600	1,064.50
2018-04-23	2,178	2,178	2,130	2,160	6,700	1,080
2018-04-20	2,079	2,128	2,066	2,128	9,300	1,064
2018-04-19	2,018	2,142	2,011	2,072	33,400	1,036
2018-04-18	1,969	2,041	1,961	2,009	27,600	1,004.50
2018-04-17	1,975	2,038	1,960	2,011	12,600	1,005.50
2018-04-16	2,021	2,021	1,968	1,979	10,700	989.50
2018-04-13	2,001	2,017	2,000	2,011	4,700	1,005.50
2018-04-12	2,020	2,020	1,988	1,999	8,300	999.50
2018-04-11	2,030	2,037	2,010	2,020	9,300	1,010
2018-04-10	2,060	2,065	2,018	2,026	9,400	1,013
2018-04-09	2,028	2,039	2,007	2,039	5,000	1,019.50
2018-04-06	2,080	2,090	2,017	2,018	19,300	1,009
2018-04-05	2,076	2,104	2,061	2,075	8,400	1,037.50
2018-04-04	2,114	2,114	2,075	2,075	7,000	1,037.50
2018-04-03	2,104	2,117	2,072	2,111	10,300	1,055.50
2018-03-30	2,153	2,193	2,147	2,179	9,100	1,089.50
2018-03-29	2,087	2,149	2,079	2,147	12,400	1,073.50
2018-03-28	1,987	2,080	1,987	2,075	7,400	1,037.50
2018-03-27	2,020	2,068	2,020	2,037	6,600	1,018.50
2018-03-26	2,035	2,040	1,955	2,012	29,000	1,006
2018-03-23	2,020	2,114	2,020	2,085	24,800	1,042.50
2018-03-22	2,125	2,197	2,125	2,165	17,400	1,082.50
2018-03-20	2,100	2,128	2,071	2,120	13,500	1,060
2018-03-19	2,191	2,238	2,122	2,139	24,100	1,069.50
2018-03-16	2,250	2,250	2,191	2,208	12,100	1,104
2018-03-15	2,292	2,292	2,201	2,253	20,400	1,126.50
2018-03-14	2,254	2,322	2,232	2,294	16,300	1,147
2018-03-13	2,199	2,247	2,175	2,247	12,600	1,123.50
2018-03-12	2,279	2,279	2,165	2,210	16,600	1,105
2018-03-09	2,244	2,254	2,170	2,186	18,400	1,093
2018-03-08	2,285	2,285	2,206	2,211	21,900	1,105.50
2018-03-07	2,290	2,292	2,225	2,240	24,900	1,120
2018-03-06	2,350	2,350	2,287	2,308	18,900	1,154
2018-03-05	2,395	2,406	2,216	2,229	56,400	1,114.50
2018-03-02	2,458	2,490	2,405	2,429	19,200	1,214.50
2018-03-01	2,530	2,573	2,471	2,507	20,500	1,253.50
2018-02-28	2,396	2,596	2,389	2,582	47,800	1,291
2018-02-27	2,400	2,410	2,384	2,397	14,400	1,198.50
2018-02-26	2,402	2,414	2,383	2,391	19,800	1,195.50
2018-02-23	2,384	2,400	2,370	2,394	9,500	1,197
2018-02-22	2,383	2,417	2,375	2,384	16,800	1,192
2018-02-21	2,402	2,438	2,395	2,432	18,500	1,216
2018-02-20	2,420	2,420	2,357	2,394	30,600	1,197
2018-02-19	2,452	2,452	2,390	2,417	37,000	1,208.50
2018-02-16	2,434	2,453	2,375	2,403	25,300	1,201.50
2018-02-15	2,360	2,484	2,360	2,434	35,000	1,217
2018-02-14	2,353	2,446	2,301	2,365	46,000	1,182.50
2018-02-13	2,477	2,477	2,290	2,403	104,200	1,201.50
2018-02-09	2,010	2,177	2,010	2,177	76,800	1,088.50
2018-02-08	2,131	2,211	2,121	2,202	41,300	1,101
2018-02-07	2,319	2,320	2,105	2,124	87,500	1,062
2018-02-06	2,229	2,354	2,079	2,169	283,900	1,084.50
2018-02-05	2,596	2,608	2,538	2,579	55,500	1,289.50
2018-02-02	2,694	2,700	2,625	2,696	26,700	1,348
2018-02-01	2,684	2,709	2,661	2,696	18,900	1,348
2018-01-31	2,669	2,708	2,633	2,677	19,700	1,338.50
2018-01-30	2,700	2,708	2,618	2,663	35,800	1,331.50
2018-01-29	2,734	2,734	2,670	2,699	23,100	1,349.50
2018-01-26	2,687	2,726	2,663	2,692	22,200	1,346
2018-01-25	2,709	2,710	2,676	2,680	25,900	1,340
2018-01-24	2,673	2,750	2,643	2,719	53,100	1,359.50
2018-01-23	2,750	2,753	2,606	2,623	70,300	1,311.50
2018-01-22	2,525	2,726	2,521	2,711	78,500	1,355.50
2018-01-19	2,524	2,525	2,500	2,525	14,600	1,262.50
2018-01-18	2,525	2,532	2,490	2,490	14,900	1,245
2018-01-17	2,501	2,534	2,477	2,519	15,300	1,259.50
2018-01-16	2,519	2,521	2,483	2,512	12,500	1,256
2018-01-15	2,515	2,549	2,481	2,519	27,100	1,259.50
2018-01-12	2,591	2,591	2,513	2,520	21,800	1,260
2018-01-11	2,571	2,580	2,558	2,567	12,400	1,283.50
2018-01-10	2,630	2,632	2,562	2,577	34,900	1,288.50
2018-01-09	2,552	2,620	2,551	2,615	34,100	1,307.50
2018-01-05	2,512	2,549	2,512	2,535	18,900	1,267.50
2018-01-04	2,510	2,600	2,510	2,521	27,100	1,260.50

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