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
2021-12-301,1671,1901,1611,1852,5001,185
2021-12-291,1531,1851,1511,1675,6001,167
2021-12-281,1701,1801,1491,1622,9001,162
2021-12-271,1511,1711,1431,1718,0001,171
2021-12-241,1311,1561,1311,1486,8001,148
2021-12-231,1331,1631,1331,1348,2001,134
2021-12-221,1291,1611,1291,1395,3001,139
2021-12-211,1311,1331,1101,1275,3001,127
2021-12-201,1781,1781,1301,1304,1001,130
2021-12-171,1791,1851,1761,1791,2001,179
2021-12-161,1771,1941,1601,1837,3001,183
2021-12-151,1601,1831,1601,1754001,175
2021-12-141,1891,2011,1601,1603,1001,160
2021-12-131,2001,2071,1621,1623,5001,162
2021-12-101,2071,2181,1841,1902,6001,190
2021-12-091,2131,2131,1551,19010,5001,190
2021-12-081,1501,2401,1501,2137,6001,213
2021-12-071,1571,1791,1461,1512,6001,151
2021-12-061,1261,1621,1261,1574,8001,157
2021-12-031,1241,1901,1241,1563,2001,156
2021-12-021,1911,1911,0711,1029,9001,102
2021-12-011,1631,2041,1201,1918,8001,191
2021-11-301,2201,2491,1701,18111,6001,181
2021-11-291,2651,2701,2201,2206,3001,220
2021-11-261,2811,2811,2691,2703,8001,270
2021-11-251,2901,3111,2841,2852,7001,285
2021-11-241,2711,2811,2631,2812,6001,281
2021-11-221,2581,2951,2581,2812,2001,281
2021-11-191,2671,2671,2571,2668001,266
2021-11-181,2751,2751,2561,2662,9001,266
2021-11-171,2801,2981,2751,2754,7001,275
2021-11-161,2951,2951,2751,2953,3001,295
2021-11-151,3011,3031,2931,2952,3001,295
2021-11-121,2941,3011,2791,3016,2001,301
2021-11-111,2881,2911,2821,2825,5001,282
2021-11-101,2991,3091,2961,3091,9001,309
2021-11-091,3121,3121,2701,3067,7001,306
2021-11-081,3111,3361,3081,3257,8001,325
2021-11-051,3551,3591,3481,3523,0001,352
2021-11-041,3671,3681,3511,3593,7001,359
2021-11-021,3531,3541,3231,3483,2001,348
2021-11-011,3541,3641,3481,3566,9001,356
2021-10-291,3701,3711,3381,3405,1001,340
2021-10-281,3491,3661,3471,3642,6001,364
2021-10-271,3581,3671,3371,3655,2001,365
2021-10-261,3531,3721,3401,3609,3001,360
2021-10-251,2991,3601,2991,35212,7001,352
2021-10-221,2791,2971,2771,2904,4001,290
2021-10-211,3471,3721,2501,27026,5001,270
2021-10-201,3191,3801,3101,35816,8001,358
2021-10-191,2911,3141,2901,3052,6001,305
2021-10-181,2821,3051,2711,2948,2001,294
2021-10-151,2721,2791,2661,2772,4001,277
2021-10-141,2581,2641,2511,2561,0001,256
2021-10-131,2601,2761,2601,2663,0001,266
2021-10-121,2531,2741,2501,2503,3001,250
2021-10-111,2471,2711,2391,2533,6001,253
2021-10-081,2401,2421,2251,2423,3001,242
2021-10-071,2291,2471,2221,2227,0001,222
2021-10-061,2601,2601,2161,2298,2001,229
2021-10-051,2671,2671,2051,2328,7001,232
2021-10-041,2911,2911,2391,2677,5001,267
2021-10-011,3171,3261,2711,27511,0001,275
2021-09-301,2601,3741,2601,34028,5001,340
2021-09-291,2671,2781,2481,2608,1001,260
2021-09-281,2651,2801,2611,2794,9001,279
2021-09-271,2711,2871,2591,2706,7001,270
2021-09-241,2381,2701,2341,2644,8001,264
2021-09-221,2441,2441,2211,2264,5001,226
2021-09-211,2491,2551,2301,2416,2001,241
2021-09-171,2951,2951,2711,2714,5001,271
2021-09-161,2601,3051,2451,28817,5001,288
2021-09-151,2451,2551,2351,2554,7001,255
2021-09-141,2361,2481,2361,2443,1001,244
2021-09-131,2451,2501,2331,2353,2001,235
2021-09-101,2491,2491,2311,2435,0001,243
2021-09-091,2421,2671,2311,2415,9001,241
2021-09-081,2111,2691,2111,2538,9001,253
2021-09-071,2401,2431,2201,2213,4001,221
2021-09-061,2271,2501,2271,2343,2001,234
2021-09-031,2141,2491,2111,2257,3001,225
2021-09-021,2421,2431,2001,2195,7001,219
2021-09-011,2681,2701,2311,2315,0001,231
2021-08-311,2381,2901,2101,26011,7001,260
2021-08-301,2431,2451,2221,2383,5001,238
2021-08-271,2241,2351,2241,2251,3001,225
2021-08-261,2231,2501,2231,2315,2001,231
2021-08-251,2341,2371,2121,2301,8001,230
2021-08-241,2191,2321,2101,2252,2001,225
2021-08-231,2111,2341,2011,2062,2001,206
2021-08-201,2631,2631,2031,2035,2001,203
2021-08-191,2411,2701,2361,2634,0001,263
2021-08-181,2391,2701,2321,2413,2001,241
2021-08-171,2701,2971,2351,23712,7001,237
2021-08-161,2651,2901,2281,26012,7001,260
2021-08-131,3231,3401,2251,23532,5001,235
2021-08-121,2201,2261,2011,2034,8001,203
2021-08-111,2151,2291,2081,2266,4001,226
2021-08-101,2501,2861,2071,21511,7001,215
2021-08-061,1981,2331,1971,2259,7001,225
2021-08-051,2011,2101,1841,1974,1001,197
2021-08-041,2121,2211,2021,2051,0001,205
2021-08-031,2091,2141,1971,2081,3001,208
2021-08-021,2101,2101,2001,2096001,209
2021-07-301,2071,2081,1901,2033,7001,203
2021-07-291,2051,2191,1921,2075,5001,207
2021-07-281,1911,2041,1911,1931,6001,193
2021-07-271,1981,1981,1761,1983,4001,198
2021-07-261,2301,2301,1781,1902,9001,190
2021-07-211,2021,2081,2001,2001,3001,200
2021-07-201,2081,2131,1891,1984,5001,198
2021-07-191,1891,2031,1851,2032,4001,203
2021-07-161,2061,2061,1891,1891,9001,189
2021-07-151,2041,2201,1901,1947,2001,194
2021-07-141,2201,2241,2031,2033,0001,203
2021-07-131,1901,2041,1841,1934,0001,193
2021-07-121,1861,1861,1611,1683,8001,168
2021-07-091,1501,1621,1421,1624,9001,162
2021-07-081,1681,1721,1511,1692,2001,169
2021-07-071,1841,1981,1691,1694,7001,169
2021-07-061,2191,2191,1841,1846,4001,184
2021-07-051,2051,2241,1971,2243,3001,224
2021-07-021,2021,2071,1721,2079,4001,207
2021-07-011,2131,2171,2081,2101,6001,210
2021-06-301,2501,2621,2001,21316,3001,213
2021-06-291,2511,2781,2511,2624,8001,262
2021-06-281,2931,3341,2891,2894,9001,289
2021-06-251,2901,2991,2801,2992,7001,299
2021-06-241,2891,2901,2691,2893,1001,289
2021-06-231,2901,2901,2671,2898,0001,289
2021-06-221,3191,3271,2891,2906,9001,290
2021-06-211,2941,3201,2881,3096,4001,309
2021-06-181,3261,3351,3181,3241,2001,324
2021-06-171,3591,3591,3111,3249,4001,324
2021-06-161,3351,3501,3171,3435,6001,343
2021-06-151,3101,3801,3061,33514,9001,335
2021-06-141,3101,3161,3001,3092,5001,309
2021-06-111,3311,3311,3081,3146,3001,314
2021-06-101,2871,3121,2671,3105,9001,310
2021-06-091,2701,2901,2601,2607,2001,260
2021-06-081,2491,2791,2411,2796,6001,279
2021-06-071,2421,2701,2381,2498,2001,249
2021-06-041,2291,2501,2291,2504,1001,250
2021-06-031,2321,2411,2261,2394,5001,239
2021-06-021,2381,2591,2281,2286,9001,228
2021-06-011,3051,3101,2361,23824,0001,238
2021-05-311,3371,3411,2891,30526,5001,305
2021-05-281,3301,3441,3171,3429,7001,342
2021-05-271,3131,3291,3131,3234,2001,323
2021-05-261,3241,3351,3071,3136,8001,313
2021-05-251,3411,3481,3271,3383,2001,338
2021-05-241,3231,3411,3231,3276,3001,327
2021-05-211,3621,3621,2941,32320,4001,323
2021-05-201,3861,3861,3601,3645,7001,364
2021-05-191,3621,3991,3501,3759,0001,375
2021-05-181,3381,3731,3381,3646,4001,364
2021-05-171,3651,3781,3251,3388,3001,338
2021-05-141,3991,4101,3381,36416,4001,364
2021-05-131,3711,3881,3481,37717,1001,377
2021-05-121,4301,4451,3701,39942,2001,399
2021-05-111,4961,5451,4931,50029,5001,500
2021-05-101,4761,5671,4641,51248,6001,512
2021-05-071,4301,4811,4061,45527,8001,455
2021-05-061,3521,4181,3521,4059,8001,405
2021-04-301,3171,4001,3171,36120,1001,361
2021-04-281,3311,3341,3111,31711,1001,317
2021-04-271,3661,3661,3331,33712,4001,337
2021-04-261,3561,3731,3411,37310,9001,373
2021-04-231,3381,3591,3161,33012,4001,330
2021-04-221,3601,3941,3501,3549,3001,354
2021-04-211,3611,4401,3371,35213,6001,352
2021-04-201,4031,4061,3581,36114,2001,361
2021-04-191,3751,4161,3751,4029,4001,402
2021-04-161,3661,4131,3661,38413,0001,384
2021-04-151,3671,3851,3601,3738,1001,373
2021-04-141,4011,4011,3371,36617,5001,366
2021-04-131,3821,4011,3811,3815,5001,381
2021-04-121,3951,4051,3771,3817,3001,381
2021-04-091,3831,4121,3711,39510,7001,395
2021-04-081,4371,4371,3901,3906,5001,390
2021-04-071,4141,4401,3781,42522,2001,425
2021-04-061,4741,4741,4071,41018,7001,410
2021-04-051,4701,4791,4351,45915,6001,459
2021-04-021,4841,4931,4701,4708,9001,470
2021-04-011,5001,5061,4551,47018,8001,470
2021-03-311,4771,5111,4771,50017,4001,500
2021-03-301,4731,4911,4601,4729,4001,472
2021-03-291,5171,5221,4611,46820,2001,468
2021-03-261,5151,5361,4901,50626,8001,506
2021-03-251,4321,6191,4301,515105,0001,515
2021-03-241,5161,5171,4601,46029,8001,460
2021-03-231,5791,6121,5251,54060,0001,540
2021-03-221,4961,5721,4961,56550,3001,565
2021-03-191,5501,5521,5251,53035,2001,530
2021-03-181,5031,6331,5031,550105,2001,550
2021-03-171,4761,5321,4681,52557,5001,525
2021-03-161,4621,4951,4351,48746,3001,487
2021-03-151,4621,4841,4261,44564,0001,445
2021-03-121,5251,5281,4771,49256,8001,492
2021-03-111,4751,5571,4511,508144,9001,508
2021-03-101,5941,5941,4911,505167,7001,505
2021-03-091,6501,6591,5611,621288,2001,621
2021-03-081,8571,8771,6501,690793,5001,690
2021-03-051,8002,0121,7172,0121,028,1002,012
2021-03-041,8421,8991,6111,612631,8001,612
2021-03-031,6121,9501,6051,950862,9001,950
2021-03-021,6521,7161,3801,550681,2001,550
2021-03-011,3011,4911,3011,491262,5001,491
2021-02-261,3521,3521,1351,191477,6001,191
2021-02-251,0511,0531,0381,0524,4001,052
2021-02-241,0491,0591,0281,0325,9001,032
2021-02-221,0491,0791,0391,04313,5001,043
2021-02-191,0151,0531,0101,03912,3001,039
2021-02-181,0101,0571,0011,01536,6001,015
2021-02-179941,0059949957,500995
2021-02-169931,0079931,0023,2001,002
2021-02-151,0051,0149889928,300992
2021-02-121,0141,0149959954,300995
2021-02-101,0041,0159921,0053,4001,005
2021-02-099991,0099921,0091,3001,009
2021-02-081,0051,0179701,00020,1001,000
2021-02-051,0351,0401,0061,0244,3001,024
2021-02-041,0151,0331,0131,0256,0001,025
2021-02-031,0141,0259921,0129,7001,012
2021-02-021,0001,0079911,0072,9001,007
2021-02-019731,0229731,0003,6001,000
2021-01-291,0231,0239819824,900982
2021-01-289801,0189801,0186,8001,018
2021-01-271,0211,0309981,0016,8001,001
2021-01-261,0121,0129909925,500992
2021-01-251,0101,0451,0051,0115,3001,011
2021-01-221,0301,04099899810,100998
2021-01-219961,0299919997,300999
2021-01-201,0251,04996498718,400987
2021-01-191,0151,0701,0141,04620,0001,046
2021-01-189651,0199531,01518,8001,015
2021-01-151,1191,150962980109,000980
2021-01-149241,0599231,059106,1001,059
2021-01-1390092888190911,000909
2021-01-128978988718886,100888
2021-01-088708948708905,500890
2021-01-078768768508702,400870
2021-01-06880880876876600876
2021-01-058798808618654,900865
2021-01-04864876864874900874

分割・併合履歴 ： なし