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
2023-12-29	1,115	1,126	1,114	1,118	1,900	559
2023-12-28	1,117	1,127	1,110	1,127	2,700	563.50
2023-12-27	1,120	1,135	1,120	1,125	6,400	562.50
2023-12-26	1,119	1,137	1,119	1,123	5,800	561.50
2023-12-25	1,118	1,130	1,110	1,119	3,900	559.50
2023-12-22	1,111	1,155	1,100	1,118	12,300	559
2023-12-21	1,124	1,134	1,113	1,113	4,900	556.50
2023-12-20	1,149	1,149	1,140	1,143	2,800	571.50
2023-12-19	1,146	1,146	1,132	1,138	1,600	569
2023-12-18	1,135	1,160	1,131	1,140	5,700	570
2023-12-15	1,148	1,161	1,135	1,135	5,000	567.50
2023-12-14	1,150	1,155	1,118	1,155	5,600	577.50
2023-12-13	1,167	1,177	1,165	1,165	600	582.50
2023-12-12	1,180	1,180	1,163	1,172	1,500	586
2023-12-11	1,170	1,179	1,167	1,174	5,100	587
2023-12-08	1,165	1,168	1,151	1,168	800	584
2023-12-07	1,175	1,175	1,152	1,175	2,800	587.50
2023-12-06	1,187	1,190	1,170	1,175	5,000	587.50
2023-12-05	1,171	1,172	1,170	1,172	1,500	586
2023-12-04	1,180	1,183	1,171	1,180	3,600	590
2023-12-01	1,177	1,186	1,168	1,180	3,800	590
2023-11-30	1,146	1,155	1,141	1,150	2,400	575
2023-11-29	1,135	1,155	1,135	1,146	1,600	573
2023-11-28	1,149	1,149	1,140	1,141	3,300	570.50
2023-11-27	1,140	1,146	1,140	1,141	2,500	570.50
2023-11-24	1,131	1,138	1,126	1,138	5,000	569
2023-11-22	1,118	1,123	1,118	1,122	4,000	561
2023-11-21	1,112	1,118	1,105	1,118	4,600	559
2023-11-20	-	-	-	1,110	-	555
2023-11-17	1,110	1,113	1,100	1,110	3,000	555
2023-11-16	1,129	1,129	1,113	1,113	900	556.50
2023-11-15	1,134	1,136	1,130	1,132	900	566
2023-11-14	1,144	1,147	1,133	1,133	2,600	566.50
2023-11-13	1,150	1,150	1,147	1,147	600	573.50
2023-11-10	1,129	1,142	1,120	1,142	4,500	571
2023-11-09	1,109	1,142	1,097	1,118	4,500	559
2023-11-08	1,103	1,107	1,094	1,107	1,500	553.50
2023-11-07	1,073	1,088	1,069	1,088	5,000	544
2023-11-06	1,081	1,096	1,081	1,084	3,900	542
2023-11-02	1,098	1,098	1,091	1,097	800	548.50
2023-11-01	1,089	1,097	1,084	1,096	2,300	548
2023-10-31	1,084	1,087	1,080	1,087	2,000	543.50
2023-10-30	1,081	1,082	1,075	1,078	1,200	539
2023-10-27	1,076	1,086	1,070	1,082	2,700	541
2023-10-26	1,092	1,092	1,074	1,074	4,800	537
2023-10-25	1,100	1,112	1,098	1,098	5,100	549
2023-10-24	1,120	1,120	1,100	1,105	2,400	552.50
2023-10-23	1,145	1,145	1,120	1,120	1,300	560
2023-10-20	1,157	1,157	1,139	1,146	1,700	573
2023-10-19	1,149	1,159	1,148	1,158	2,100	579
2023-10-18	1,150	1,159	1,149	1,149	1,900	574.50
2023-10-17	1,162	1,166	1,150	1,151	4,900	575.50
2023-10-16	1,189	1,189	1,152	1,162	2,800	581
2023-10-13	1,185	1,186	1,183	1,183	2,000	591.50
2023-10-12	1,163	1,187	1,163	1,180	700	590
2023-10-11	1,182	1,185	1,182	1,185	700	592.50
2023-10-10	1,163	1,182	1,163	1,182	2,700	591
2023-10-06	1,168	1,177	1,163	1,166	1,300	583
2023-10-05	1,170	1,170	1,160	1,169	1,000	584.50
2023-10-04	1,180	1,180	1,150	1,156	5,100	578
2023-10-03	1,200	1,200	1,181	1,185	3,400	592.50
2023-10-02	1,213	1,218	1,205	1,206	2,800	603
2023-09-29	1,206	1,213	1,202	1,203	1,600	601.50
2023-09-28	1,207	1,207	1,203	1,206	1,400	603
2023-09-27	1,203	1,217	1,202	1,217	1,300	608.50
2023-09-26	1,218	1,218	1,207	1,207	600	603.50
2023-09-25	1,217	1,219	1,210	1,210	1,200	605
2023-09-22	1,205	1,210	1,204	1,205	1,600	602.50
2023-09-21	1,220	1,220	1,207	1,207	2,400	603.50
2023-09-20	1,223	1,223	1,216	1,217	1,300	608.50
2023-09-19	1,221	1,223	1,207	1,223	1,900	611.50
2023-09-15	1,212	1,221	1,206	1,221	6,900	610.50
2023-09-14	1,198	1,214	1,197	1,214	2,100	607
2023-09-13	1,191	1,194	1,188	1,191	2,800	595.50
2023-09-12	1,214	1,214	1,191	1,191	1,700	595.50
2023-09-11	1,220	1,220	1,202	1,202	1,800	601
2023-09-08	1,218	1,218	1,210	1,210	1,200	605
2023-09-07	1,225	1,225	1,213	1,218	5,100	609
2023-09-06	1,216	1,226	1,216	1,225	5,900	612.50
2023-09-05	1,206	1,223	1,203	1,215	6,300	607.50
2023-09-04	1,202	1,208	1,195	1,208	4,600	604
2023-09-01	1,194	1,201	1,192	1,201	1,500	600.50
2023-08-31	1,191	1,199	1,191	1,199	500	599.50
2023-08-30	1,185	1,203	1,179	1,191	1,400	595.50
2023-08-29	1,190	1,194	1,186	1,186	1,700	593
2023-08-28	1,199	1,207	1,191	1,191	1,100	595.50
2023-08-25	1,190	1,197	1,190	1,190	1,200	595
2023-08-24	1,193	1,207	1,190	1,197	2,500	598.50
2023-08-23	1,169	1,210	1,166	1,202	2,600	601
2023-08-22	1,207	1,207	1,180	1,199	1,900	599.50
2023-08-21	1,160	1,179	1,160	1,177	2,100	588.50
2023-08-18	1,179	1,179	1,168	1,168	500	584
2023-08-17	1,175	1,175	1,146	1,171	3,000	585.50
2023-08-16	1,195	1,197	1,180	1,182	1,800	591
2023-08-15	1,185	1,204	1,172	1,204	3,200	602
2023-08-14	1,202	1,232	1,159	1,182	7,200	591
2023-08-10	1,234	1,243	1,231	1,232	1,700	616
2023-08-09	1,258	1,261	1,200	1,226	3,600	613
2023-08-08	1,247	1,264	1,247	1,258	2,200	629
2023-08-07	1,219	1,260	1,219	1,246	3,000	623
2023-08-04	1,220	1,230	1,208	1,219	4,900	609.50
2023-08-03	1,246	1,246	1,213	1,223	4,200	611.50
2023-08-02	1,269	1,269	1,252	1,252	1,300	626
2023-08-01	1,275	1,275	1,252	1,265	3,400	632.50
2023-07-31	1,263	1,276	1,261	1,275	1,400	637.50
2023-07-28	1,260	1,260	1,248	1,248	2,500	624
2023-07-27	1,260	1,260	1,254	1,260	1,900	630
2023-07-26	1,252	1,260	1,242	1,260	2,000	630
2023-07-25	1,246	1,252	1,233	1,252	3,900	626
2023-07-24	1,253	1,253	1,230	1,239	5,000	619.50
2023-07-21	1,235	1,235	1,233	1,233	1,300	616.50
2023-07-20	1,257	1,257	1,234	1,247	1,400	623.50
2023-07-19	1,226	1,257	1,226	1,257	4,300	628.50
2023-07-18	1,226	1,226	1,218	1,220	900	610
2023-07-14	1,258	1,258	1,226	1,226	1,200	613
2023-07-13	1,215	1,263	1,215	1,259	3,000	629.50
2023-07-12	1,232	1,232	1,215	1,229	3,300	614.50
2023-07-11	1,249	1,250	1,236	1,240	2,400	620
2023-07-10	1,296	1,296	1,227	1,234	17,100	617
2023-07-07	1,300	1,300	1,280	1,280	6,200	640
2023-07-06	1,318	1,318	1,303	1,303	4,200	651.50
2023-07-05	1,360	1,360	1,320	1,323	6,400	661.50
2023-07-04	1,354	1,354	1,340	1,350	1,300	675
2023-07-03	1,340	1,357	1,332	1,354	5,700	677
2023-06-30	1,344	1,355	1,331	1,340	4,200	670
2023-06-29	1,336	1,359	1,333	1,342	8,200	671
2023-06-28	1,366	1,366	1,322	1,330	5,100	665
2023-06-27	1,366	1,366	1,348	1,352	2,700	676
2023-06-26	1,366	1,366	1,337	1,366	7,300	683
2023-06-23	1,372	1,399	1,334	1,375	21,300	687.50
2023-06-22	1,361	1,380	1,268	1,316	15,400	658
2023-06-21	1,368	1,400	1,354	1,372	35,100	686
2023-06-20	1,294	1,308	1,271	1,308	6,100	654
2023-06-19	1,276	1,296	1,253	1,294	6,200	647
2023-06-16	1,205	1,290	1,200	1,282	23,400	641
2023-06-15	1,197	1,198	1,187	1,198	3,300	599
2023-06-14	1,184	1,199	1,184	1,199	2,000	599.50
2023-06-13	1,191	1,195	1,185	1,185	1,400	592.50
2023-06-12	1,192	1,192	1,190	1,190	900	595
2023-06-09	1,185	1,196	1,185	1,189	1,200	594.50
2023-06-08	1,192	1,193	1,185	1,185	1,500	592.50
2023-06-07	1,188	1,198	1,185	1,192	3,500	596
2023-06-06	1,183	1,188	1,181	1,188	1,300	594
2023-06-05	1,197	1,200	1,187	1,189	5,200	594.50
2023-06-02	1,180	1,188	1,171	1,187	1,900	593.50
2023-06-01	1,179	1,186	1,179	1,186	1,100	593
2023-05-31	1,191	1,191	1,179	1,179	1,100	589.50
2023-05-30	1,189	1,190	1,179	1,190	1,500	595
2023-05-29	1,200	1,200	1,189	1,189	2,000	594.50
2023-05-26	1,182	1,191	1,177	1,178	3,300	589
2023-05-25	1,179	1,179	1,161	1,167	2,600	583.50
2023-05-24	1,173	1,173	1,168	1,168	400	584
2023-05-23	1,188	1,189	1,175	1,175	1,200	587.50
2023-05-22	1,170	1,190	1,160	1,190	1,600	595
2023-05-19	1,168	1,181	1,168	1,172	2,100	586
2023-05-18	1,198	1,205	1,180	1,181	3,700	590.50
2023-05-17	1,200	1,208	1,189	1,207	5,800	603.50
2023-05-16	1,180	1,209	1,170	1,203	4,100	601.50
2023-05-15	1,153	1,192	1,152	1,192	3,500	596
2023-05-12	1,162	1,167	1,155	1,155	2,500	577.50
2023-05-11	1,190	1,195	1,153	1,178	5,500	589
2023-05-10	1,217	1,217	1,190	1,190	8,900	595
2023-05-09	1,186	1,228	1,186	1,210	6,600	605
2023-05-08	1,185	1,189	1,176	1,180	1,600	590
2023-05-02	1,175	1,181	1,175	1,180	1,000	590
2023-05-01	1,175	1,180	1,161	1,176	1,000	588
2023-04-28	1,160	1,175	1,160	1,175	2,900	587.50
2023-04-27	1,153	1,161	1,151	1,161	1,200	580.50
2023-04-26	1,153	1,160	1,153	1,157	2,600	578.50
2023-04-25	1,158	1,160	1,151	1,153	2,000	576.50
2023-04-24	1,165	1,165	1,158	1,158	1,700	579
2023-04-21	1,165	1,170	1,159	1,165	2,200	582.50
2023-04-20	1,167	1,169	1,160	1,165	2,000	582.50
2023-04-19	1,160	1,160	1,159	1,159	600	579.50
2023-04-18	1,169	1,169	1,157	1,158	2,400	579
2023-04-17	1,163	1,170	1,150	1,170	4,500	585
2023-04-14	1,162	1,170	1,159	1,170	1,300	585
2023-04-13	1,164	1,170	1,160	1,161	1,000	580.50
2023-04-12	1,205	1,205	1,161	1,172	9,600	586
2023-04-11	1,156	1,240	1,153	1,197	27,900	598.50
2023-04-10	1,158	1,160	1,143	1,153	1,400	576.50
2023-04-07	1,142	1,149	1,140	1,149	400	574.50
2023-04-06	1,146	1,146	1,125	1,140	1,700	570
2023-04-05	1,162	1,162	1,141	1,154	2,200	577
2023-04-04	1,171	1,171	1,154	1,168	2,300	584
2023-04-03	1,169	1,169	1,164	1,169	1,000	584.50
2023-03-31	1,154	1,160	1,152	1,160	2,100	580
2023-03-30	1,134	1,154	1,134	1,154	1,100	577
2023-03-29	1,129	1,148	1,129	1,136	2,100	568
2023-03-28	1,123	1,134	1,123	1,130	600	565
2023-03-27	1,120	1,131	1,120	1,128	3,000	564
2023-03-24	1,128	1,129	1,117	1,129	2,300	564.50
2023-03-23	1,125	1,125	1,122	1,125	800	562.50
2023-03-22	1,123	1,135	1,123	1,125	2,100	562.50
2023-03-20	1,131	1,133	1,122	1,122	1,100	561
2023-03-17	1,135	1,135	1,126	1,133	800	566.50
2023-03-16	1,115	1,135	1,115	1,135	2,900	567.50
2023-03-15	1,146	1,155	1,138	1,146	2,600	573
2023-03-14	1,137	1,137	1,113	1,117	4,600	558.50
2023-03-13	1,140	1,141	1,132	1,140	3,400	570
2023-03-10	1,145	1,165	1,131	1,146	5,400	573
2023-03-09	1,156	1,156	1,146	1,146	3,300	573
2023-03-08	1,154	1,162	1,148	1,154	3,500	577
2023-03-07	1,177	1,177	1,144	1,161	10,000	580.50
2023-03-06	1,169	1,179	1,169	1,170	1,600	585
2023-03-03	1,176	1,178	1,163	1,169	3,500	584.50
2023-03-02	1,161	1,178	1,150	1,176	6,300	588
2023-03-01	1,152	1,172	1,152	1,164	3,200	582
2023-02-28	1,168	1,170	1,155	1,169	1,300	584.50
2023-02-27	1,173	1,178	1,167	1,168	1,800	584
2023-02-24	1,170	1,178	1,160	1,168	5,200	584
2023-02-22	1,169	1,169	1,163	1,163	1,200	581.50
2023-02-21	1,179	1,179	1,167	1,170	4,500	585
2023-02-20	1,189	1,189	1,167	1,178	9,100	589
2023-02-17	1,158	1,188	1,144	1,163	10,900	581.50
2023-02-16	1,147	1,158	1,147	1,158	3,700	579
2023-02-15	1,173	1,175	1,141	1,147	4,900	573.50
2023-02-14	1,172	1,195	1,158	1,173	12,100	586.50
2023-02-13	1,140	1,159	1,131	1,142	7,600	571
2023-02-10	1,167	1,185	1,163	1,170	9,900	585
2023-02-09	1,155	1,169	1,150	1,169	3,000	584.50
2023-02-08	1,138	1,155	1,138	1,155	3,200	577.50
2023-02-07	1,131	1,136	1,125	1,136	1,000	568
2023-02-06	1,135	1,138	1,135	1,138	900	569
2023-02-03	1,137	1,140	1,133	1,134	1,800	567
2023-02-02	1,140	1,140	1,122	1,133	2,200	566.50
2023-02-01	1,130	1,132	1,125	1,130	1,700	565
2023-01-31	1,135	1,135	1,117	1,118	1,700	559
2023-01-30	1,138	1,145	1,126	1,126	2,800	563
2023-01-27	1,172	1,179	1,130	1,137	15,200	568.50
2023-01-26	1,189	1,189	1,161	1,172	4,000	586
2023-01-25	1,179	1,195	1,175	1,180	3,100	590
2023-01-24	1,173	1,209	1,166	1,166	4,600	583
2023-01-23	1,158	1,174	1,155	1,173	4,100	586.50
2023-01-20	1,139	1,150	1,135	1,150	1,600	575
2023-01-19	1,126	1,139	1,126	1,139	700	569.50
2023-01-18	1,149	1,149	1,133	1,143	1,800	571.50
2023-01-17	1,139	1,139	1,122	1,134	2,400	567
2023-01-16	1,137	1,140	1,122	1,122	3,300	561
2023-01-13	1,152	1,154	1,146	1,147	1,100	573.50
2023-01-12	1,152	1,165	1,150	1,150	1,800	575
2023-01-11	1,162	1,170	1,156	1,156	1,500	578
2023-01-10	1,166	1,172	1,152	1,162	2,900	581
2023-01-06	1,161	1,175	1,161	1,166	1,000	583
2023-01-05	1,179	1,179	1,161	1,167	600	583.50
2023-01-04	1,184	1,184	1,170	1,184	1,200	592

分割・併合履歴： [2024-12-27]1株→2株

2025年04月
日	月	火	水	木	金	土
« 03月31日
		1	2	3	4	5
6	7	8	9	10	11	12
13	14	15	16	17	18	19
20	21	22	23	24	25	26
27	28	29	30