1. HOME >
  2. 株価時系列 >
  3. 5542 >
  4. 2021年

5542 新報国マテリアル(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-301,1671,1901,1611,1852,500592.50
2021-12-291,1531,1851,1511,1675,600583.50
2021-12-281,1701,1801,1491,1622,900581
2021-12-271,1511,1711,1431,1718,000585.50
2021-12-241,1311,1561,1311,1486,800574
2021-12-231,1331,1631,1331,1348,200567
2021-12-221,1291,1611,1291,1395,300569.50
2021-12-211,1311,1331,1101,1275,300563.50
2021-12-201,1781,1781,1301,1304,100565
2021-12-171,1791,1851,1761,1791,200589.50
2021-12-161,1771,1941,1601,1837,300591.50
2021-12-151,1601,1831,1601,175400587.50
2021-12-141,1891,2011,1601,1603,100580
2021-12-131,2001,2071,1621,1623,500581
2021-12-101,2071,2181,1841,1902,600595
2021-12-091,2131,2131,1551,19010,500595
2021-12-081,1501,2401,1501,2137,600606.50
2021-12-071,1571,1791,1461,1512,600575.50
2021-12-061,1261,1621,1261,1574,800578.50
2021-12-031,1241,1901,1241,1563,200578
2021-12-021,1911,1911,0711,1029,900551
2021-12-011,1631,2041,1201,1918,800595.50
2021-11-301,2201,2491,1701,18111,600590.50
2021-11-291,2651,2701,2201,2206,300610
2021-11-261,2811,2811,2691,2703,800635
2021-11-251,2901,3111,2841,2852,700642.50
2021-11-241,2711,2811,2631,2812,600640.50
2021-11-221,2581,2951,2581,2812,200640.50
2021-11-191,2671,2671,2571,266800633
2021-11-181,2751,2751,2561,2662,900633
2021-11-171,2801,2981,2751,2754,700637.50
2021-11-161,2951,2951,2751,2953,300647.50
2021-11-151,3011,3031,2931,2952,300647.50
2021-11-121,2941,3011,2791,3016,200650.50
2021-11-111,2881,2911,2821,2825,500641
2021-11-101,2991,3091,2961,3091,900654.50
2021-11-091,3121,3121,2701,3067,700653
2021-11-081,3111,3361,3081,3257,800662.50
2021-11-051,3551,3591,3481,3523,000676
2021-11-041,3671,3681,3511,3593,700679.50
2021-11-021,3531,3541,3231,3483,200674
2021-11-011,3541,3641,3481,3566,900678
2021-10-291,3701,3711,3381,3405,100670
2021-10-281,3491,3661,3471,3642,600682
2021-10-271,3581,3671,3371,3655,200682.50
2021-10-261,3531,3721,3401,3609,300680
2021-10-251,2991,3601,2991,35212,700676
2021-10-221,2791,2971,2771,2904,400645
2021-10-211,3471,3721,2501,27026,500635
2021-10-201,3191,3801,3101,35816,800679
2021-10-191,2911,3141,2901,3052,600652.50
2021-10-181,2821,3051,2711,2948,200647
2021-10-151,2721,2791,2661,2772,400638.50
2021-10-141,2581,2641,2511,2561,000628
2021-10-131,2601,2761,2601,2663,000633
2021-10-121,2531,2741,2501,2503,300625
2021-10-111,2471,2711,2391,2533,600626.50
2021-10-081,2401,2421,2251,2423,300621
2021-10-071,2291,2471,2221,2227,000611
2021-10-061,2601,2601,2161,2298,200614.50
2021-10-051,2671,2671,2051,2328,700616
2021-10-041,2911,2911,2391,2677,500633.50
2021-10-011,3171,3261,2711,27511,000637.50
2021-09-301,2601,3741,2601,34028,500670
2021-09-291,2671,2781,2481,2608,100630
2021-09-281,2651,2801,2611,2794,900639.50
2021-09-271,2711,2871,2591,2706,700635
2021-09-241,2381,2701,2341,2644,800632
2021-09-221,2441,2441,2211,2264,500613
2021-09-211,2491,2551,2301,2416,200620.50
2021-09-171,2951,2951,2711,2714,500635.50
2021-09-161,2601,3051,2451,28817,500644
2021-09-151,2451,2551,2351,2554,700627.50
2021-09-141,2361,2481,2361,2443,100622
2021-09-131,2451,2501,2331,2353,200617.50
2021-09-101,2491,2491,2311,2435,000621.50
2021-09-091,2421,2671,2311,2415,900620.50
2021-09-081,2111,2691,2111,2538,900626.50
2021-09-071,2401,2431,2201,2213,400610.50
2021-09-061,2271,2501,2271,2343,200617
2021-09-031,2141,2491,2111,2257,300612.50
2021-09-021,2421,2431,2001,2195,700609.50
2021-09-011,2681,2701,2311,2315,000615.50
2021-08-311,2381,2901,2101,26011,700630
2021-08-301,2431,2451,2221,2383,500619
2021-08-271,2241,2351,2241,2251,300612.50
2021-08-261,2231,2501,2231,2315,200615.50
2021-08-251,2341,2371,2121,2301,800615
2021-08-241,2191,2321,2101,2252,200612.50
2021-08-231,2111,2341,2011,2062,200603
2021-08-201,2631,2631,2031,2035,200601.50
2021-08-191,2411,2701,2361,2634,000631.50
2021-08-181,2391,2701,2321,2413,200620.50
2021-08-171,2701,2971,2351,23712,700618.50
2021-08-161,2651,2901,2281,26012,700630
2021-08-131,3231,3401,2251,23532,500617.50
2021-08-121,2201,2261,2011,2034,800601.50
2021-08-111,2151,2291,2081,2266,400613
2021-08-101,2501,2861,2071,21511,700607.50
2021-08-061,1981,2331,1971,2259,700612.50
2021-08-051,2011,2101,1841,1974,100598.50
2021-08-041,2121,2211,2021,2051,000602.50
2021-08-031,2091,2141,1971,2081,300604
2021-08-021,2101,2101,2001,209600604.50
2021-07-301,2071,2081,1901,2033,700601.50
2021-07-291,2051,2191,1921,2075,500603.50
2021-07-281,1911,2041,1911,1931,600596.50
2021-07-271,1981,1981,1761,1983,400599
2021-07-261,2301,2301,1781,1902,900595
2021-07-211,2021,2081,2001,2001,300600
2021-07-201,2081,2131,1891,1984,500599
2021-07-191,1891,2031,1851,2032,400601.50
2021-07-161,2061,2061,1891,1891,900594.50
2021-07-151,2041,2201,1901,1947,200597
2021-07-141,2201,2241,2031,2033,000601.50
2021-07-131,1901,2041,1841,1934,000596.50
2021-07-121,1861,1861,1611,1683,800584
2021-07-091,1501,1621,1421,1624,900581
2021-07-081,1681,1721,1511,1692,200584.50
2021-07-071,1841,1981,1691,1694,700584.50
2021-07-061,2191,2191,1841,1846,400592
2021-07-051,2051,2241,1971,2243,300612
2021-07-021,2021,2071,1721,2079,400603.50
2021-07-011,2131,2171,2081,2101,600605
2021-06-301,2501,2621,2001,21316,300606.50
2021-06-291,2511,2781,2511,2624,800631
2021-06-281,2931,3341,2891,2894,900644.50
2021-06-251,2901,2991,2801,2992,700649.50
2021-06-241,2891,2901,2691,2893,100644.50
2021-06-231,2901,2901,2671,2898,000644.50
2021-06-221,3191,3271,2891,2906,900645
2021-06-211,2941,3201,2881,3096,400654.50
2021-06-181,3261,3351,3181,3241,200662
2021-06-171,3591,3591,3111,3249,400662
2021-06-161,3351,3501,3171,3435,600671.50
2021-06-151,3101,3801,3061,33514,900667.50
2021-06-141,3101,3161,3001,3092,500654.50
2021-06-111,3311,3311,3081,3146,300657
2021-06-101,2871,3121,2671,3105,900655
2021-06-091,2701,2901,2601,2607,200630
2021-06-081,2491,2791,2411,2796,600639.50
2021-06-071,2421,2701,2381,2498,200624.50
2021-06-041,2291,2501,2291,2504,100625
2021-06-031,2321,2411,2261,2394,500619.50
2021-06-021,2381,2591,2281,2286,900614
2021-06-011,3051,3101,2361,23824,000619
2021-05-311,3371,3411,2891,30526,500652.50
2021-05-281,3301,3441,3171,3429,700671
2021-05-271,3131,3291,3131,3234,200661.50
2021-05-261,3241,3351,3071,3136,800656.50
2021-05-251,3411,3481,3271,3383,200669
2021-05-241,3231,3411,3231,3276,300663.50
2021-05-211,3621,3621,2941,32320,400661.50
2021-05-201,3861,3861,3601,3645,700682
2021-05-191,3621,3991,3501,3759,000687.50
2021-05-181,3381,3731,3381,3646,400682
2021-05-171,3651,3781,3251,3388,300669
2021-05-141,3991,4101,3381,36416,400682
2021-05-131,3711,3881,3481,37717,100688.50
2021-05-121,4301,4451,3701,39942,200699.50
2021-05-111,4961,5451,4931,50029,500750
2021-05-101,4761,5671,4641,51248,600756
2021-05-071,4301,4811,4061,45527,800727.50
2021-05-061,3521,4181,3521,4059,800702.50
2021-04-301,3171,4001,3171,36120,100680.50
2021-04-281,3311,3341,3111,31711,100658.50
2021-04-271,3661,3661,3331,33712,400668.50
2021-04-261,3561,3731,3411,37310,900686.50
2021-04-231,3381,3591,3161,33012,400665
2021-04-221,3601,3941,3501,3549,300677
2021-04-211,3611,4401,3371,35213,600676
2021-04-201,4031,4061,3581,36114,200680.50
2021-04-191,3751,4161,3751,4029,400701
2021-04-161,3661,4131,3661,38413,000692
2021-04-151,3671,3851,3601,3738,100686.50
2021-04-141,4011,4011,3371,36617,500683
2021-04-131,3821,4011,3811,3815,500690.50
2021-04-121,3951,4051,3771,3817,300690.50
2021-04-091,3831,4121,3711,39510,700697.50
2021-04-081,4371,4371,3901,3906,500695
2021-04-071,4141,4401,3781,42522,200712.50
2021-04-061,4741,4741,4071,41018,700705
2021-04-051,4701,4791,4351,45915,600729.50
2021-04-021,4841,4931,4701,4708,900735
2021-04-011,5001,5061,4551,47018,800735
2021-03-311,4771,5111,4771,50017,400750
2021-03-301,4731,4911,4601,4729,400736
2021-03-291,5171,5221,4611,46820,200734
2021-03-261,5151,5361,4901,50626,800753
2021-03-251,4321,6191,4301,515105,000757.50
2021-03-241,5161,5171,4601,46029,800730
2021-03-231,5791,6121,5251,54060,000770
2021-03-221,4961,5721,4961,56550,300782.50
2021-03-191,5501,5521,5251,53035,200765
2021-03-181,5031,6331,5031,550105,200775
2021-03-171,4761,5321,4681,52557,500762.50
2021-03-161,4621,4951,4351,48746,300743.50
2021-03-151,4621,4841,4261,44564,000722.50
2021-03-121,5251,5281,4771,49256,800746
2021-03-111,4751,5571,4511,508144,900754
2021-03-101,5941,5941,4911,505167,700752.50
2021-03-091,6501,6591,5611,621288,200810.50
2021-03-081,8571,8771,6501,690793,500845
2021-03-051,8002,0121,7172,0121,028,1001,006
2021-03-041,8421,8991,6111,612631,800806
2021-03-031,6121,9501,6051,950862,900975
2021-03-021,6521,7161,3801,550681,200775
2021-03-011,3011,4911,3011,491262,500745.50
2021-02-261,3521,3521,1351,191477,600595.50
2021-02-251,0511,0531,0381,0524,400526
2021-02-241,0491,0591,0281,0325,900516
2021-02-221,0491,0791,0391,04313,500521.50
2021-02-191,0151,0531,0101,03912,300519.50
2021-02-181,0101,0571,0011,01536,600507.50
2021-02-179941,0059949957,500497.50
2021-02-169931,0079931,0023,200501
2021-02-151,0051,0149889928,300496
2021-02-121,0141,0149959954,300497.50
2021-02-101,0041,0159921,0053,400502.50
2021-02-099991,0099921,0091,300504.50
2021-02-081,0051,0179701,00020,100500
2021-02-051,0351,0401,0061,0244,300512
2021-02-041,0151,0331,0131,0256,000512.50
2021-02-031,0141,0259921,0129,700506
2021-02-021,0001,0079911,0072,900503.50
2021-02-019731,0229731,0003,600500
2021-01-291,0231,0239819824,900491
2021-01-289801,0189801,0186,800509
2021-01-271,0211,0309981,0016,800500.50
2021-01-261,0121,0129909925,500496
2021-01-251,0101,0451,0051,0115,300505.50
2021-01-221,0301,04099899810,100499
2021-01-219961,0299919997,300499.50
2021-01-201,0251,04996498718,400493.50
2021-01-191,0151,0701,0141,04620,000523
2021-01-189651,0199531,01518,800507.50
2021-01-151,1191,150962980109,000490
2021-01-149241,0599231,059106,100529.50
2021-01-1390092888190911,000454.50
2021-01-128978988718886,100444
2021-01-088708948708905,500445
2021-01-078768768508702,400435
2021-01-06880880876876600438
2021-01-058798808618654,900432.50
2021-01-04864876864874900437

分割・併合履歴 ： [2024-12-27]1株→2株