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
2019-12-301,1981,1981,1831,1864,3001,186
2019-12-271,2101,2181,1901,19113,7001,191
2019-12-261,2181,2241,2091,2226,0001,222
2019-12-251,2031,2491,1991,22810,5001,228
2019-12-241,2001,2051,1911,20311,5001,203
2019-12-231,2001,2021,1921,2006,0001,200
2019-12-201,2031,2081,2001,2005,5001,200
2019-12-191,2121,2191,1981,1995,8001,199
2019-12-181,2371,2371,2161,2168,0001,216
2019-12-171,2201,2371,2121,2289,2001,228
2019-12-161,2071,2171,2001,2173,6001,217
2019-12-131,1961,2201,1961,20622,5001,206
2019-12-121,1911,1951,1501,18511,9001,185
2019-12-111,1991,2041,1901,1904,5001,190
2019-12-101,2071,2071,2001,2065,7001,206
2019-12-091,2001,2061,1981,2054,2001,205
2019-12-061,1961,2011,1921,1933,3001,193
2019-12-051,1921,2051,1921,2045,0001,204
2019-12-041,1991,2081,1911,1913,1001,191
2019-12-031,1891,2071,1761,20711,2001,207
2019-12-021,1851,1931,1831,1916,4001,191
2019-11-291,2021,2021,1801,1853,2001,185
2019-11-281,1901,2031,1891,1986,7001,198
2019-11-271,1941,2051,1851,1907,9001,190
2019-11-261,1841,1921,1801,1855,1001,185
2019-11-251,1901,1901,1811,1814,1001,181
2019-11-221,1881,1951,1861,1896,0001,189
2019-11-211,1701,1881,1601,1888,0001,188
2019-11-201,1681,1701,1681,1701,0001,170
2019-11-191,1721,1721,1681,1683,8001,168
2019-11-181,1691,1801,1671,1722,6001,172
2019-11-151,1581,1741,1581,1741,5001,174
2019-11-141,1641,1641,1581,1584,5001,158
2019-11-131,1801,1821,1681,1684,5001,168
2019-11-121,1761,1801,1731,1804,5001,180
2019-11-111,1951,2041,1791,1795,2001,179
2019-11-081,1891,1971,1851,1955,9001,195
2019-11-071,2001,2151,1911,1915,1001,191
2019-11-061,2101,2151,2011,2054,4001,205
2019-11-051,2001,2151,1951,1953,7001,195
2019-11-011,2001,2061,1801,1945,8001,194
2019-10-311,2511,2511,1961,20810,1001,208
2019-10-301,2741,2741,2351,2365,8001,236
2019-10-291,2701,2701,2491,2535,7001,253
2019-10-281,2101,2751,2101,2737,6001,273
2019-10-251,1991,2161,1941,2038,7001,203
2019-10-241,1801,1951,1691,1863,9001,186
2019-10-231,1401,1801,1351,1807,3001,180
2019-10-211,1111,1441,1111,1444,5001,144
2019-10-181,1021,1201,1021,1146,7001,114
2019-10-171,1241,1241,1011,1013,1001,101
2019-10-161,0991,1381,0981,1194,7001,119
2019-10-151,1001,1061,0911,0981,1001,098
2019-10-111,1041,1121,0781,0825,9001,082
2019-10-101,1071,1071,1001,1003,6001,100
2019-10-091,0801,0941,0801,0941,6001,094
2019-10-081,0851,0851,0701,0701,1001,070
2019-10-071,0821,0851,0801,0805001,080
2019-10-041,0831,0911,0801,0869001,086
2019-10-031,0901,0931,0821,0832,7001,083
2019-10-021,1001,1081,0951,0951,5001,095
2019-10-011,1101,1101,0941,1082,7001,108
2019-09-301,1141,1141,0971,1101,0001,110
2019-09-271,0981,1061,0921,1061,8001,106
2019-09-261,0731,1071,0731,0984,0001,098
2019-09-251,0871,0871,0711,0739001,073
2019-09-241,0541,0731,0541,0722,4001,072
2019-09-201,0701,0701,0541,0542,0001,054
2019-09-191,0641,0751,0641,0652,8001,065
2019-09-181,0931,0931,0701,0743,4001,074
2019-09-171,0871,0981,0841,0851,8001,085
2019-09-131,0811,0941,0801,0873,7001,087
2019-09-121,0771,0921,0761,0924,5001,092
2019-09-111,0521,0811,0521,0763,4001,076
2019-09-101,0771,0781,0511,0521,3001,052
2019-09-091,0481,0711,0481,0508001,050
2019-09-061,0871,0871,0261,0316,7001,031
2019-09-051,0841,0971,0701,0707,7001,070
2019-09-041,0911,0911,0731,0845,0001,084
2019-09-031,0921,0921,0881,0882,3001,088
2019-09-021,0891,0941,0881,0921,9001,092
2019-08-301,0891,1101,0881,0947,0001,094
2019-08-291,0941,0941,0911,0937001,093
2019-08-281,0941,0951,0941,0951,2001,095
2019-08-271,0911,1051,0851,1024,8001,102
2019-08-261,1101,1101,0901,0981,4001,098
2019-08-231,1101,1101,1021,1106001,110
2019-08-221,1151,1151,1001,1007001,100
2019-08-211,1191,1191,1081,1082,8001,108
2019-08-201,1281,1301,1181,1209001,120
2019-08-191,1291,1481,1291,1352,6001,135
2019-08-161,0941,1451,0941,1396,8001,139
2019-08-151,0981,0981,0841,08414,8001,084
2019-08-141,1041,1121,1001,1126,6001,112
2019-08-131,1091,1191,0991,1009,4001,100
2019-08-091,1591,1591,1311,1326,6001,132
2019-08-081,1411,1611,1411,1613,8001,161
2019-08-071,1451,1651,1411,1503,3001,150
2019-08-061,1411,1531,1281,15013,7001,150
2019-08-051,1711,1771,1711,1713001,171
2019-08-021,1681,1781,1651,1769,9001,176
2019-08-011,1801,1811,1701,1818,0001,181
2019-07-311,1841,1851,1701,1808,7001,180
2019-07-301,1851,1901,1851,1904,9001,190
2019-07-291,1891,1891,1851,1853,7001,185
2019-07-261,1881,1951,1801,1952,2001,195
2019-07-251,1581,2001,1581,1977,4001,197
2019-07-241,1931,1931,1781,1884,0001,188
2019-07-231,1981,2001,1851,1985,4001,198
2019-07-221,1971,1971,1851,1857001,185
2019-07-191,1711,1901,1651,1908,6001,190
2019-07-181,2041,2041,1781,1785,7001,178
2019-07-171,2071,2131,1901,2133,7001,213
2019-07-161,2091,2151,2071,2089001,208
2019-07-121,2241,2241,2071,2152,5001,215
2019-07-111,2111,2231,2111,2232,0001,223
2019-07-101,2031,2181,2031,2175,8001,217
2019-07-091,2371,2371,2241,2332,4001,233
2019-07-081,2361,2381,2201,2381,9001,238
2019-07-051,2181,2201,2111,2131,0001,213
2019-07-041,2371,2371,1861,2207,0001,220
2019-07-031,2341,2341,2101,2174,3001,217
2019-07-021,2341,2401,2191,2342,3001,234
2019-07-011,2301,2461,2301,2346,7001,234
2019-06-281,2211,2321,2121,2223,7001,222
2019-06-271,2221,2221,2171,2211,7001,221
2019-06-261,2201,2201,2011,2032,2001,203
2019-06-251,2331,2331,2101,2214,8001,221
2019-06-241,2321,2341,2201,2342,4001,234
2019-06-211,2311,2331,2311,2311,0001,231
2019-06-201,2521,2551,2251,2312,8001,231
2019-06-191,2291,2561,2281,2546,5001,254
2019-06-181,2301,2301,2081,22212,0001,222
2019-06-171,2061,2161,2021,2072,4001,207
2019-06-141,1851,2061,1821,2062,1001,206
2019-06-131,1971,2001,1701,1816,9001,181
2019-06-121,2191,2191,1891,1974,0001,197
2019-06-111,2091,2241,1981,2022,5001,202
2019-06-101,2111,2271,1971,2205,3001,220
2019-06-071,2351,2351,2051,2189,9001,218
2019-06-061,2071,2071,1961,2072,2001,207
2019-06-051,1911,2061,1841,1996,1001,199
2019-06-041,1691,1811,1501,1685,3001,168
2019-06-031,1821,1821,1461,1583,9001,158
2019-05-311,2141,2141,1841,1921,9001,192
2019-05-301,1891,2151,1821,2004,5001,200
2019-05-291,2091,2101,1901,2042,0001,204
2019-05-281,2111,2331,2111,2251,4001,225
2019-05-271,1831,2411,1821,2116,6001,211
2019-05-241,1761,1841,1721,1824,2001,182
2019-05-231,1881,1881,1701,1778,1001,177
2019-05-221,1961,1961,1781,1809,1001,180
2019-05-211,1771,1961,1771,1966,8001,196
2019-05-201,1741,1901,1711,1717,4001,171
2019-05-171,1601,1891,1561,1734,9001,173
2019-05-161,1811,1911,1491,15510,4001,155
2019-05-151,1991,1991,1701,1835,4001,183
2019-05-141,1651,1911,1241,17212,9001,172
2019-05-131,2051,2301,1651,16516,9001,165
2019-05-101,2031,2031,1641,1723,5001,172
2019-05-091,1911,2061,1781,1827,6001,182
2019-05-081,2001,2021,1901,1923,5001,192
2019-05-071,2001,2151,1851,2153,3001,215
2019-04-261,2101,2101,1971,2072,7001,207
2019-04-251,1971,2091,1891,2093,4001,209
2019-04-241,1951,1971,1811,1964,5001,196
2019-04-231,2081,2081,1841,1952,6001,195
2019-04-221,2211,2211,1641,1837,7001,183
2019-04-191,1971,2161,1911,2134,7001,213
2019-04-181,2111,2181,1961,2004,2001,200
2019-04-171,2041,2161,1961,2117,9001,211
2019-04-161,2151,2281,2041,2043,2001,204
2019-04-151,1911,2311,1911,2155,5001,215
2019-04-121,1951,2001,1881,1919,8001,191
2019-04-111,2021,2221,1951,2204,3001,220
2019-04-101,2201,2201,2001,2022,5001,202
2019-04-091,2251,2451,2141,2204,7001,220
2019-04-081,2041,2421,2041,2418,6001,241
2019-04-051,1851,2111,1851,2048,6001,204
2019-04-041,1881,1881,1801,1833,8001,183
2019-04-031,1871,1941,1841,1846,7001,184
2019-04-021,1931,2051,1851,1953,9001,195
2019-04-011,1821,2031,1811,1936,4001,193
2019-03-291,1881,1881,1691,1692,0001,169
2019-03-281,1871,1871,1651,1785,9001,178
2019-03-271,1891,2081,1811,1835,3001,183
2019-03-261,2031,2181,1901,1905,9001,190
2019-03-251,2001,2031,1921,2024,9001,202
2019-03-221,2361,2371,2171,2304,6001,230
2019-03-201,2161,2601,2091,23610,2001,236
2019-03-191,1961,2201,1961,2104,3001,210
2019-03-181,1631,2201,1611,20512,4001,205
2019-03-151,1591,1701,1571,1644,1001,164
2019-03-141,1461,1581,1421,1584,2001,158
2019-03-131,1601,1601,1391,1426,5001,142
2019-03-121,1591,1641,1551,1616,2001,161
2019-03-111,1741,1741,1591,1634,5001,163
2019-03-081,1821,1861,1661,17213,6001,172
2019-03-071,2081,2141,2001,2028,9001,202
2019-03-061,2101,2231,2061,2194,9001,219
2019-03-051,2121,2181,2091,2109,9001,210
2019-03-041,2441,2441,1931,22610,9001,226
2019-03-011,2521,2761,2311,2449,9001,244
2019-02-281,2711,2721,2091,22220,0001,222
2019-02-271,2881,2921,2761,2796,6001,279
2019-02-261,2921,3031,2921,2956,7001,295
2019-02-251,2991,3391,2891,30722,2001,307
2019-02-221,2991,3001,2781,28413,4001,284
2019-02-211,2821,2961,2751,2784,5001,278
2019-02-201,3031,3031,2761,28218,5001,282
2019-02-191,3071,3071,2731,28314,3001,283
2019-02-181,2971,3051,2801,2827,1001,282
2019-02-151,2671,3081,2631,29613,8001,296
2019-02-141,2981,3031,2601,26717,5001,267
2019-02-131,2521,3201,2421,29725,7001,297
2019-02-121,2501,2751,2401,25131,5001,251
2019-02-081,3301,3661,3001,31052,1001,310
2019-02-071,3851,3921,3181,36651,4001,366
2019-02-061,4021,4431,3401,385191,6001,385
2019-02-051,1891,2561,1831,25236,6001,252
2019-02-041,1781,1781,1501,1585,0001,158
2019-02-011,1641,1951,1311,14813,6001,148
2019-01-311,1511,1641,1401,1645,9001,164
2019-01-301,1471,1541,1161,14410,9001,144
2019-01-291,1491,1661,1171,15015,3001,150
2019-01-281,2151,2151,1401,15810,7001,158
2019-01-251,1791,2101,1661,18524,9001,185
2019-01-241,1141,1691,1141,16618,0001,166
2019-01-231,0511,1441,0511,13223,3001,132
2019-01-221,0781,0781,0581,0725,7001,072
2019-01-211,0151,0961,0111,06532,8001,065
2019-01-189739909739906,600990
2019-01-179839869679735,700973
2019-01-169679839609839,500983
2019-01-159699899679768,300976
2019-01-119419709419695,600969
2019-01-109669669279419,900941
2019-01-099539659509516,700951
2019-01-089339749339538,100953
2019-01-079209549189417,200941
2019-01-0487889284189213,300892

分割・併合履歴 ： なし