1. HOME >
  2. 株価時系列 >
  3. 5542 >
  4. 2019年

5542 新報国マテリアル(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,1981,1981,1831,1864,300593
2019-12-271,2101,2181,1901,19113,700595.50
2019-12-261,2181,2241,2091,2226,000611
2019-12-251,2031,2491,1991,22810,500614
2019-12-241,2001,2051,1911,20311,500601.50
2019-12-231,2001,2021,1921,2006,000600
2019-12-201,2031,2081,2001,2005,500600
2019-12-191,2121,2191,1981,1995,800599.50
2019-12-181,2371,2371,2161,2168,000608
2019-12-171,2201,2371,2121,2289,200614
2019-12-161,2071,2171,2001,2173,600608.50
2019-12-131,1961,2201,1961,20622,500603
2019-12-121,1911,1951,1501,18511,900592.50
2019-12-111,1991,2041,1901,1904,500595
2019-12-101,2071,2071,2001,2065,700603
2019-12-091,2001,2061,1981,2054,200602.50
2019-12-061,1961,2011,1921,1933,300596.50
2019-12-051,1921,2051,1921,2045,000602
2019-12-041,1991,2081,1911,1913,100595.50
2019-12-031,1891,2071,1761,20711,200603.50
2019-12-021,1851,1931,1831,1916,400595.50
2019-11-291,2021,2021,1801,1853,200592.50
2019-11-281,1901,2031,1891,1986,700599
2019-11-271,1941,2051,1851,1907,900595
2019-11-261,1841,1921,1801,1855,100592.50
2019-11-251,1901,1901,1811,1814,100590.50
2019-11-221,1881,1951,1861,1896,000594.50
2019-11-211,1701,1881,1601,1888,000594
2019-11-201,1681,1701,1681,1701,000585
2019-11-191,1721,1721,1681,1683,800584
2019-11-181,1691,1801,1671,1722,600586
2019-11-151,1581,1741,1581,1741,500587
2019-11-141,1641,1641,1581,1584,500579
2019-11-131,1801,1821,1681,1684,500584
2019-11-121,1761,1801,1731,1804,500590
2019-11-111,1951,2041,1791,1795,200589.50
2019-11-081,1891,1971,1851,1955,900597.50
2019-11-071,2001,2151,1911,1915,100595.50
2019-11-061,2101,2151,2011,2054,400602.50
2019-11-051,2001,2151,1951,1953,700597.50
2019-11-011,2001,2061,1801,1945,800597
2019-10-311,2511,2511,1961,20810,100604
2019-10-301,2741,2741,2351,2365,800618
2019-10-291,2701,2701,2491,2535,700626.50
2019-10-281,2101,2751,2101,2737,600636.50
2019-10-251,1991,2161,1941,2038,700601.50
2019-10-241,1801,1951,1691,1863,900593
2019-10-231,1401,1801,1351,1807,300590
2019-10-211,1111,1441,1111,1444,500572
2019-10-181,1021,1201,1021,1146,700557
2019-10-171,1241,1241,1011,1013,100550.50
2019-10-161,0991,1381,0981,1194,700559.50
2019-10-151,1001,1061,0911,0981,100549
2019-10-111,1041,1121,0781,0825,900541
2019-10-101,1071,1071,1001,1003,600550
2019-10-091,0801,0941,0801,0941,600547
2019-10-081,0851,0851,0701,0701,100535
2019-10-071,0821,0851,0801,080500540
2019-10-041,0831,0911,0801,086900543
2019-10-031,0901,0931,0821,0832,700541.50
2019-10-021,1001,1081,0951,0951,500547.50
2019-10-011,1101,1101,0941,1082,700554
2019-09-301,1141,1141,0971,1101,000555
2019-09-271,0981,1061,0921,1061,800553
2019-09-261,0731,1071,0731,0984,000549
2019-09-251,0871,0871,0711,073900536.50
2019-09-241,0541,0731,0541,0722,400536
2019-09-201,0701,0701,0541,0542,000527
2019-09-191,0641,0751,0641,0652,800532.50
2019-09-181,0931,0931,0701,0743,400537
2019-09-171,0871,0981,0841,0851,800542.50
2019-09-131,0811,0941,0801,0873,700543.50
2019-09-121,0771,0921,0761,0924,500546
2019-09-111,0521,0811,0521,0763,400538
2019-09-101,0771,0781,0511,0521,300526
2019-09-091,0481,0711,0481,050800525
2019-09-061,0871,0871,0261,0316,700515.50
2019-09-051,0841,0971,0701,0707,700535
2019-09-041,0911,0911,0731,0845,000542
2019-09-031,0921,0921,0881,0882,300544
2019-09-021,0891,0941,0881,0921,900546
2019-08-301,0891,1101,0881,0947,000547
2019-08-291,0941,0941,0911,093700546.50
2019-08-281,0941,0951,0941,0951,200547.50
2019-08-271,0911,1051,0851,1024,800551
2019-08-261,1101,1101,0901,0981,400549
2019-08-231,1101,1101,1021,110600555
2019-08-221,1151,1151,1001,100700550
2019-08-211,1191,1191,1081,1082,800554
2019-08-201,1281,1301,1181,120900560
2019-08-191,1291,1481,1291,1352,600567.50
2019-08-161,0941,1451,0941,1396,800569.50
2019-08-151,0981,0981,0841,08414,800542
2019-08-141,1041,1121,1001,1126,600556
2019-08-131,1091,1191,0991,1009,400550
2019-08-091,1591,1591,1311,1326,600566
2019-08-081,1411,1611,1411,1613,800580.50
2019-08-071,1451,1651,1411,1503,300575
2019-08-061,1411,1531,1281,15013,700575
2019-08-051,1711,1771,1711,171300585.50
2019-08-021,1681,1781,1651,1769,900588
2019-08-011,1801,1811,1701,1818,000590.50
2019-07-311,1841,1851,1701,1808,700590
2019-07-301,1851,1901,1851,1904,900595
2019-07-291,1891,1891,1851,1853,700592.50
2019-07-261,1881,1951,1801,1952,200597.50
2019-07-251,1581,2001,1581,1977,400598.50
2019-07-241,1931,1931,1781,1884,000594
2019-07-231,1981,2001,1851,1985,400599
2019-07-221,1971,1971,1851,185700592.50
2019-07-191,1711,1901,1651,1908,600595
2019-07-181,2041,2041,1781,1785,700589
2019-07-171,2071,2131,1901,2133,700606.50
2019-07-161,2091,2151,2071,208900604
2019-07-121,2241,2241,2071,2152,500607.50
2019-07-111,2111,2231,2111,2232,000611.50
2019-07-101,2031,2181,2031,2175,800608.50
2019-07-091,2371,2371,2241,2332,400616.50
2019-07-081,2361,2381,2201,2381,900619
2019-07-051,2181,2201,2111,2131,000606.50
2019-07-041,2371,2371,1861,2207,000610
2019-07-031,2341,2341,2101,2174,300608.50
2019-07-021,2341,2401,2191,2342,300617
2019-07-011,2301,2461,2301,2346,700617
2019-06-281,2211,2321,2121,2223,700611
2019-06-271,2221,2221,2171,2211,700610.50
2019-06-261,2201,2201,2011,2032,200601.50
2019-06-251,2331,2331,2101,2214,800610.50
2019-06-241,2321,2341,2201,2342,400617
2019-06-211,2311,2331,2311,2311,000615.50
2019-06-201,2521,2551,2251,2312,800615.50
2019-06-191,2291,2561,2281,2546,500627
2019-06-181,2301,2301,2081,22212,000611
2019-06-171,2061,2161,2021,2072,400603.50
2019-06-141,1851,2061,1821,2062,100603
2019-06-131,1971,2001,1701,1816,900590.50
2019-06-121,2191,2191,1891,1974,000598.50
2019-06-111,2091,2241,1981,2022,500601
2019-06-101,2111,2271,1971,2205,300610
2019-06-071,2351,2351,2051,2189,900609
2019-06-061,2071,2071,1961,2072,200603.50
2019-06-051,1911,2061,1841,1996,100599.50
2019-06-041,1691,1811,1501,1685,300584
2019-06-031,1821,1821,1461,1583,900579
2019-05-311,2141,2141,1841,1921,900596
2019-05-301,1891,2151,1821,2004,500600
2019-05-291,2091,2101,1901,2042,000602
2019-05-281,2111,2331,2111,2251,400612.50
2019-05-271,1831,2411,1821,2116,600605.50
2019-05-241,1761,1841,1721,1824,200591
2019-05-231,1881,1881,1701,1778,100588.50
2019-05-221,1961,1961,1781,1809,100590
2019-05-211,1771,1961,1771,1966,800598
2019-05-201,1741,1901,1711,1717,400585.50
2019-05-171,1601,1891,1561,1734,900586.50
2019-05-161,1811,1911,1491,15510,400577.50
2019-05-151,1991,1991,1701,1835,400591.50
2019-05-141,1651,1911,1241,17212,900586
2019-05-131,2051,2301,1651,16516,900582.50
2019-05-101,2031,2031,1641,1723,500586
2019-05-091,1911,2061,1781,1827,600591
2019-05-081,2001,2021,1901,1923,500596
2019-05-071,2001,2151,1851,2153,300607.50
2019-04-261,2101,2101,1971,2072,700603.50
2019-04-251,1971,2091,1891,2093,400604.50
2019-04-241,1951,1971,1811,1964,500598
2019-04-231,2081,2081,1841,1952,600597.50
2019-04-221,2211,2211,1641,1837,700591.50
2019-04-191,1971,2161,1911,2134,700606.50
2019-04-181,2111,2181,1961,2004,200600
2019-04-171,2041,2161,1961,2117,900605.50
2019-04-161,2151,2281,2041,2043,200602
2019-04-151,1911,2311,1911,2155,500607.50
2019-04-121,1951,2001,1881,1919,800595.50
2019-04-111,2021,2221,1951,2204,300610
2019-04-101,2201,2201,2001,2022,500601
2019-04-091,2251,2451,2141,2204,700610
2019-04-081,2041,2421,2041,2418,600620.50
2019-04-051,1851,2111,1851,2048,600602
2019-04-041,1881,1881,1801,1833,800591.50
2019-04-031,1871,1941,1841,1846,700592
2019-04-021,1931,2051,1851,1953,900597.50
2019-04-011,1821,2031,1811,1936,400596.50
2019-03-291,1881,1881,1691,1692,000584.50
2019-03-281,1871,1871,1651,1785,900589
2019-03-271,1891,2081,1811,1835,300591.50
2019-03-261,2031,2181,1901,1905,900595
2019-03-251,2001,2031,1921,2024,900601
2019-03-221,2361,2371,2171,2304,600615
2019-03-201,2161,2601,2091,23610,200618
2019-03-191,1961,2201,1961,2104,300605
2019-03-181,1631,2201,1611,20512,400602.50
2019-03-151,1591,1701,1571,1644,100582
2019-03-141,1461,1581,1421,1584,200579
2019-03-131,1601,1601,1391,1426,500571
2019-03-121,1591,1641,1551,1616,200580.50
2019-03-111,1741,1741,1591,1634,500581.50
2019-03-081,1821,1861,1661,17213,600586
2019-03-071,2081,2141,2001,2028,900601
2019-03-061,2101,2231,2061,2194,900609.50
2019-03-051,2121,2181,2091,2109,900605
2019-03-041,2441,2441,1931,22610,900613
2019-03-011,2521,2761,2311,2449,900622
2019-02-281,2711,2721,2091,22220,000611
2019-02-271,2881,2921,2761,2796,600639.50
2019-02-261,2921,3031,2921,2956,700647.50
2019-02-251,2991,3391,2891,30722,200653.50
2019-02-221,2991,3001,2781,28413,400642
2019-02-211,2821,2961,2751,2784,500639
2019-02-201,3031,3031,2761,28218,500641
2019-02-191,3071,3071,2731,28314,300641.50
2019-02-181,2971,3051,2801,2827,100641
2019-02-151,2671,3081,2631,29613,800648
2019-02-141,2981,3031,2601,26717,500633.50
2019-02-131,2521,3201,2421,29725,700648.50
2019-02-121,2501,2751,2401,25131,500625.50
2019-02-081,3301,3661,3001,31052,100655
2019-02-071,3851,3921,3181,36651,400683
2019-02-061,4021,4431,3401,385191,600692.50
2019-02-051,1891,2561,1831,25236,600626
2019-02-041,1781,1781,1501,1585,000579
2019-02-011,1641,1951,1311,14813,600574
2019-01-311,1511,1641,1401,1645,900582
2019-01-301,1471,1541,1161,14410,900572
2019-01-291,1491,1661,1171,15015,300575
2019-01-281,2151,2151,1401,15810,700579
2019-01-251,1791,2101,1661,18524,900592.50
2019-01-241,1141,1691,1141,16618,000583
2019-01-231,0511,1441,0511,13223,300566
2019-01-221,0781,0781,0581,0725,700536
2019-01-211,0151,0961,0111,06532,800532.50
2019-01-189739909739906,600495
2019-01-179839869679735,700486.50
2019-01-169679839609839,500491.50
2019-01-159699899679768,300488
2019-01-119419709419695,600484.50
2019-01-109669669279419,900470.50
2019-01-099539659509516,700475.50
2019-01-089339749339538,100476.50
2019-01-079209549189417,200470.50
2019-01-0487889284189213,300446

分割・併合履歴 ： [2024-12-27]1株→2株