1. HOME >
  2. 株価時系列 >
  3. 5542 >
  4. 2023年

5542 新報国マテリアル(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-12-291,1151,1261,1141,1181,9001,118
2023-12-281,1171,1271,1101,1272,7001,127
2023-12-271,1201,1351,1201,1256,4001,125
2023-12-261,1191,1371,1191,1235,8001,123
2023-12-251,1181,1301,1101,1193,9001,119
2023-12-221,1111,1551,1001,11812,3001,118
2023-12-211,1241,1341,1131,1134,9001,113
2023-12-201,1491,1491,1401,1432,8001,143
2023-12-191,1461,1461,1321,1381,6001,138
2023-12-181,1351,1601,1311,1405,7001,140
2023-12-151,1481,1611,1351,1355,0001,135
2023-12-141,1501,1551,1181,1555,6001,155
2023-12-131,1671,1771,1651,1656001,165
2023-12-121,1801,1801,1631,1721,5001,172
2023-12-111,1701,1791,1671,1745,1001,174
2023-12-081,1651,1681,1511,1688001,168
2023-12-071,1751,1751,1521,1752,8001,175
2023-12-061,1871,1901,1701,1755,0001,175
2023-12-051,1711,1721,1701,1721,5001,172
2023-12-041,1801,1831,1711,1803,6001,180
2023-12-011,1771,1861,1681,1803,8001,180
2023-11-301,1461,1551,1411,1502,4001,150
2023-11-291,1351,1551,1351,1461,6001,146
2023-11-281,1491,1491,1401,1413,3001,141
2023-11-271,1401,1461,1401,1412,5001,141
2023-11-241,1311,1381,1261,1385,0001,138
2023-11-221,1181,1231,1181,1224,0001,122
2023-11-211,1121,1181,1051,1184,6001,118
2023-11-20---1,110-1,110
2023-11-171,1101,1131,1001,1103,0001,110
2023-11-161,1291,1291,1131,1139001,113
2023-11-151,1341,1361,1301,1329001,132
2023-11-141,1441,1471,1331,1332,6001,133
2023-11-131,1501,1501,1471,1476001,147
2023-11-101,1291,1421,1201,1424,5001,142
2023-11-091,1091,1421,0971,1184,5001,118
2023-11-081,1031,1071,0941,1071,5001,107
2023-11-071,0731,0881,0691,0885,0001,088
2023-11-061,0811,0961,0811,0843,9001,084
2023-11-021,0981,0981,0911,0978001,097
2023-11-011,0891,0971,0841,0962,3001,096
2023-10-311,0841,0871,0801,0872,0001,087
2023-10-301,0811,0821,0751,0781,2001,078
2023-10-271,0761,0861,0701,0822,7001,082
2023-10-261,0921,0921,0741,0744,8001,074
2023-10-251,1001,1121,0981,0985,1001,098
2023-10-241,1201,1201,1001,1052,4001,105
2023-10-231,1451,1451,1201,1201,3001,120
2023-10-201,1571,1571,1391,1461,7001,146
2023-10-191,1491,1591,1481,1582,1001,158
2023-10-181,1501,1591,1491,1491,9001,149
2023-10-171,1621,1661,1501,1514,9001,151
2023-10-161,1891,1891,1521,1622,8001,162
2023-10-131,1851,1861,1831,1832,0001,183
2023-10-121,1631,1871,1631,1807001,180
2023-10-111,1821,1851,1821,1857001,185
2023-10-101,1631,1821,1631,1822,7001,182
2023-10-061,1681,1771,1631,1661,3001,166
2023-10-051,1701,1701,1601,1691,0001,169
2023-10-041,1801,1801,1501,1565,1001,156
2023-10-031,2001,2001,1811,1853,4001,185
2023-10-021,2131,2181,2051,2062,8001,206
2023-09-291,2061,2131,2021,2031,6001,203
2023-09-281,2071,2071,2031,2061,4001,206
2023-09-271,2031,2171,2021,2171,3001,217
2023-09-261,2181,2181,2071,2076001,207
2023-09-251,2171,2191,2101,2101,2001,210
2023-09-221,2051,2101,2041,2051,6001,205
2023-09-211,2201,2201,2071,2072,4001,207
2023-09-201,2231,2231,2161,2171,3001,217
2023-09-191,2211,2231,2071,2231,9001,223
2023-09-151,2121,2211,2061,2216,9001,221
2023-09-141,1981,2141,1971,2142,1001,214
2023-09-131,1911,1941,1881,1912,8001,191
2023-09-121,2141,2141,1911,1911,7001,191
2023-09-111,2201,2201,2021,2021,8001,202
2023-09-081,2181,2181,2101,2101,2001,210
2023-09-071,2251,2251,2131,2185,1001,218
2023-09-061,2161,2261,2161,2255,9001,225
2023-09-051,2061,2231,2031,2156,3001,215
2023-09-041,2021,2081,1951,2084,6001,208
2023-09-011,1941,2011,1921,2011,5001,201
2023-08-311,1911,1991,1911,1995001,199
2023-08-301,1851,2031,1791,1911,4001,191
2023-08-291,1901,1941,1861,1861,7001,186
2023-08-281,1991,2071,1911,1911,1001,191
2023-08-251,1901,1971,1901,1901,2001,190
2023-08-241,1931,2071,1901,1972,5001,197
2023-08-231,1691,2101,1661,2022,6001,202
2023-08-221,2071,2071,1801,1991,9001,199
2023-08-211,1601,1791,1601,1772,1001,177
2023-08-181,1791,1791,1681,1685001,168
2023-08-171,1751,1751,1461,1713,0001,171
2023-08-161,1951,1971,1801,1821,8001,182
2023-08-151,1851,2041,1721,2043,2001,204
2023-08-141,2021,2321,1591,1827,2001,182
2023-08-101,2341,2431,2311,2321,7001,232
2023-08-091,2581,2611,2001,2263,6001,226
2023-08-081,2471,2641,2471,2582,2001,258
2023-08-071,2191,2601,2191,2463,0001,246
2023-08-041,2201,2301,2081,2194,9001,219
2023-08-031,2461,2461,2131,2234,2001,223
2023-08-021,2691,2691,2521,2521,3001,252
2023-08-011,2751,2751,2521,2653,4001,265
2023-07-311,2631,2761,2611,2751,4001,275
2023-07-281,2601,2601,2481,2482,5001,248
2023-07-271,2601,2601,2541,2601,9001,260
2023-07-261,2521,2601,2421,2602,0001,260
2023-07-251,2461,2521,2331,2523,9001,252
2023-07-241,2531,2531,2301,2395,0001,239
2023-07-211,2351,2351,2331,2331,3001,233
2023-07-201,2571,2571,2341,2471,4001,247
2023-07-191,2261,2571,2261,2574,3001,257
2023-07-181,2261,2261,2181,2209001,220
2023-07-141,2581,2581,2261,2261,2001,226
2023-07-131,2151,2631,2151,2593,0001,259
2023-07-121,2321,2321,2151,2293,3001,229
2023-07-111,2491,2501,2361,2402,4001,240
2023-07-101,2961,2961,2271,23417,1001,234
2023-07-071,3001,3001,2801,2806,2001,280
2023-07-061,3181,3181,3031,3034,2001,303
2023-07-051,3601,3601,3201,3236,4001,323
2023-07-041,3541,3541,3401,3501,3001,350
2023-07-031,3401,3571,3321,3545,7001,354
2023-06-301,3441,3551,3311,3404,2001,340
2023-06-291,3361,3591,3331,3428,2001,342
2023-06-281,3661,3661,3221,3305,1001,330
2023-06-271,3661,3661,3481,3522,7001,352
2023-06-261,3661,3661,3371,3667,3001,366
2023-06-231,3721,3991,3341,37521,3001,375
2023-06-221,3611,3801,2681,31615,4001,316
2023-06-211,3681,4001,3541,37235,1001,372
2023-06-201,2941,3081,2711,3086,1001,308
2023-06-191,2761,2961,2531,2946,2001,294
2023-06-161,2051,2901,2001,28223,4001,282
2023-06-151,1971,1981,1871,1983,3001,198
2023-06-141,1841,1991,1841,1992,0001,199
2023-06-131,1911,1951,1851,1851,4001,185
2023-06-121,1921,1921,1901,1909001,190
2023-06-091,1851,1961,1851,1891,2001,189
2023-06-081,1921,1931,1851,1851,5001,185
2023-06-071,1881,1981,1851,1923,5001,192
2023-06-061,1831,1881,1811,1881,3001,188
2023-06-051,1971,2001,1871,1895,2001,189
2023-06-021,1801,1881,1711,1871,9001,187
2023-06-011,1791,1861,1791,1861,1001,186
2023-05-311,1911,1911,1791,1791,1001,179
2023-05-301,1891,1901,1791,1901,5001,190
2023-05-291,2001,2001,1891,1892,0001,189
2023-05-261,1821,1911,1771,1783,3001,178
2023-05-251,1791,1791,1611,1672,6001,167
2023-05-241,1731,1731,1681,1684001,168
2023-05-231,1881,1891,1751,1751,2001,175
2023-05-221,1701,1901,1601,1901,6001,190
2023-05-191,1681,1811,1681,1722,1001,172
2023-05-181,1981,2051,1801,1813,7001,181
2023-05-171,2001,2081,1891,2075,8001,207
2023-05-161,1801,2091,1701,2034,1001,203
2023-05-151,1531,1921,1521,1923,5001,192
2023-05-121,1621,1671,1551,1552,5001,155
2023-05-111,1901,1951,1531,1785,5001,178
2023-05-101,2171,2171,1901,1908,9001,190
2023-05-091,1861,2281,1861,2106,6001,210
2023-05-081,1851,1891,1761,1801,6001,180
2023-05-021,1751,1811,1751,1801,0001,180
2023-05-011,1751,1801,1611,1761,0001,176
2023-04-281,1601,1751,1601,1752,9001,175
2023-04-271,1531,1611,1511,1611,2001,161
2023-04-261,1531,1601,1531,1572,6001,157
2023-04-251,1581,1601,1511,1532,0001,153
2023-04-241,1651,1651,1581,1581,7001,158
2023-04-211,1651,1701,1591,1652,2001,165
2023-04-201,1671,1691,1601,1652,0001,165
2023-04-191,1601,1601,1591,1596001,159
2023-04-181,1691,1691,1571,1582,4001,158
2023-04-171,1631,1701,1501,1704,5001,170
2023-04-141,1621,1701,1591,1701,3001,170
2023-04-131,1641,1701,1601,1611,0001,161
2023-04-121,2051,2051,1611,1729,6001,172
2023-04-111,1561,2401,1531,19727,9001,197
2023-04-101,1581,1601,1431,1531,4001,153
2023-04-071,1421,1491,1401,1494001,149
2023-04-061,1461,1461,1251,1401,7001,140
2023-04-051,1621,1621,1411,1542,2001,154
2023-04-041,1711,1711,1541,1682,3001,168
2023-04-031,1691,1691,1641,1691,0001,169
2023-03-311,1541,1601,1521,1602,1001,160
2023-03-301,1341,1541,1341,1541,1001,154
2023-03-291,1291,1481,1291,1362,1001,136
2023-03-281,1231,1341,1231,1306001,130
2023-03-271,1201,1311,1201,1283,0001,128
2023-03-241,1281,1291,1171,1292,3001,129
2023-03-231,1251,1251,1221,1258001,125
2023-03-221,1231,1351,1231,1252,1001,125
2023-03-201,1311,1331,1221,1221,1001,122
2023-03-171,1351,1351,1261,1338001,133
2023-03-161,1151,1351,1151,1352,9001,135
2023-03-151,1461,1551,1381,1462,6001,146
2023-03-141,1371,1371,1131,1174,6001,117
2023-03-131,1401,1411,1321,1403,4001,140
2023-03-101,1451,1651,1311,1465,4001,146
2023-03-091,1561,1561,1461,1463,3001,146
2023-03-081,1541,1621,1481,1543,5001,154
2023-03-071,1771,1771,1441,16110,0001,161
2023-03-061,1691,1791,1691,1701,6001,170
2023-03-031,1761,1781,1631,1693,5001,169
2023-03-021,1611,1781,1501,1766,3001,176
2023-03-011,1521,1721,1521,1643,2001,164
2023-02-281,1681,1701,1551,1691,3001,169
2023-02-271,1731,1781,1671,1681,8001,168
2023-02-241,1701,1781,1601,1685,2001,168
2023-02-221,1691,1691,1631,1631,2001,163
2023-02-211,1791,1791,1671,1704,5001,170
2023-02-201,1891,1891,1671,1789,1001,178
2023-02-171,1581,1881,1441,16310,9001,163
2023-02-161,1471,1581,1471,1583,7001,158
2023-02-151,1731,1751,1411,1474,9001,147
2023-02-141,1721,1951,1581,17312,1001,173
2023-02-131,1401,1591,1311,1427,6001,142
2023-02-101,1671,1851,1631,1709,9001,170
2023-02-091,1551,1691,1501,1693,0001,169
2023-02-081,1381,1551,1381,1553,2001,155
2023-02-071,1311,1361,1251,1361,0001,136
2023-02-061,1351,1381,1351,1389001,138
2023-02-031,1371,1401,1331,1341,8001,134
2023-02-021,1401,1401,1221,1332,2001,133
2023-02-011,1301,1321,1251,1301,7001,130
2023-01-311,1351,1351,1171,1181,7001,118
2023-01-301,1381,1451,1261,1262,8001,126
2023-01-271,1721,1791,1301,13715,2001,137
2023-01-261,1891,1891,1611,1724,0001,172
2023-01-251,1791,1951,1751,1803,1001,180
2023-01-241,1731,2091,1661,1664,6001,166
2023-01-231,1581,1741,1551,1734,1001,173
2023-01-201,1391,1501,1351,1501,6001,150
2023-01-191,1261,1391,1261,1397001,139
2023-01-181,1491,1491,1331,1431,8001,143
2023-01-171,1391,1391,1221,1342,4001,134
2023-01-161,1371,1401,1221,1223,3001,122
2023-01-131,1521,1541,1461,1471,1001,147
2023-01-121,1521,1651,1501,1501,8001,150
2023-01-111,1621,1701,1561,1561,5001,156
2023-01-101,1661,1721,1521,1622,9001,162
2023-01-061,1611,1751,1611,1661,0001,166
2023-01-051,1791,1791,1611,1676001,167
2023-01-041,1841,1841,1701,1841,2001,184

分割・併合履歴 ： なし