5446 北越メタル(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 |
|---|---|---|---|---|---|---|
| 2023-03-31 | 1,750 | 1,770 | 1,740 | 1,745 | 8,700 | 1,745 |
| 2023-03-30 | 1,776 | 1,798 | 1,738 | 1,750 | 14,400 | 1,750 |
| 2023-03-29 | 1,832 | 1,841 | 1,826 | 1,831 | 9,800 | 1,831 |
| 2023-03-28 | 1,808 | 1,835 | 1,797 | 1,830 | 11,000 | 1,830 |
| 2023-03-27 | 1,812 | 1,822 | 1,771 | 1,804 | 14,300 | 1,804 |
| 2023-03-24 | 1,811 | 1,811 | 1,750 | 1,791 | 8,900 | 1,791 |
| 2023-03-23 | 1,820 | 1,823 | 1,781 | 1,792 | 7,200 | 1,792 |
| 2023-03-22 | 1,734 | 1,815 | 1,734 | 1,782 | 15,400 | 1,782 |
| 2023-03-20 | 1,734 | 1,743 | 1,706 | 1,722 | 15,100 | 1,722 |
| 2023-03-17 | 1,791 | 1,800 | 1,725 | 1,746 | 19,900 | 1,746 |
| 2023-03-16 | 1,750 | 1,816 | 1,710 | 1,788 | 27,500 | 1,788 |
| 2023-03-15 | 1,950 | 1,956 | 1,804 | 1,828 | 85,200 | 1,828 |
| 2023-03-14 | 1,920 | 1,996 | 1,780 | 1,886 | 366,400 | 1,886 |
| 2023-03-13 | 1,629 | 1,651 | 1,629 | 1,640 | 4,700 | 1,640 |
| 2023-03-10 | 1,692 | 1,692 | 1,668 | 1,671 | 8,700 | 1,671 |
| 2023-03-09 | 1,687 | 1,697 | 1,682 | 1,692 | 3,100 | 1,692 |
| 2023-03-08 | 1,678 | 1,685 | 1,670 | 1,683 | 7,300 | 1,683 |
| 2023-03-07 | 1,659 | 1,683 | 1,644 | 1,678 | 8,300 | 1,678 |
| 2023-03-06 | 1,669 | 1,678 | 1,668 | 1,669 | 10,600 | 1,669 |
| 2023-03-03 | 1,663 | 1,676 | 1,655 | 1,670 | 8,600 | 1,670 |
| 2023-03-02 | 1,688 | 1,688 | 1,661 | 1,666 | 12,300 | 1,666 |
| 2023-03-01 | 1,694 | 1,694 | 1,680 | 1,688 | 6,700 | 1,688 |
| 2023-02-28 | 1,693 | 1,700 | 1,678 | 1,694 | 6,500 | 1,694 |
| 2023-02-27 | 1,684 | 1,684 | 1,663 | 1,673 | 5,300 | 1,673 |
| 2023-02-24 | 1,671 | 1,683 | 1,651 | 1,660 | 9,400 | 1,660 |
| 2023-02-22 | 1,645 | 1,663 | 1,635 | 1,661 | 5,800 | 1,661 |
| 2023-02-21 | 1,661 | 1,661 | 1,617 | 1,644 | 10,800 | 1,644 |
| 2023-02-20 | 1,676 | 1,676 | 1,647 | 1,661 | 9,500 | 1,661 |
| 2023-02-17 | 1,601 | 1,684 | 1,601 | 1,676 | 20,000 | 1,676 |
| 2023-02-16 | 1,585 | 1,680 | 1,585 | 1,601 | 14,100 | 1,601 |
| 2023-02-15 | 1,550 | 1,618 | 1,548 | 1,584 | 18,600 | 1,584 |
| 2023-02-14 | 1,539 | 1,557 | 1,529 | 1,550 | 10,900 | 1,550 |
| 2023-02-13 | 1,542 | 1,543 | 1,528 | 1,538 | 7,100 | 1,538 |
| 2023-02-10 | 1,550 | 1,560 | 1,540 | 1,541 | 6,000 | 1,541 |
| 2023-02-09 | 1,557 | 1,585 | 1,550 | 1,552 | 7,900 | 1,552 |
| 2023-02-08 | 1,555 | 1,568 | 1,541 | 1,549 | 10,100 | 1,549 |
| 2023-02-07 | 1,552 | 1,570 | 1,528 | 1,562 | 15,600 | 1,562 |
| 2023-02-06 | 1,550 | 1,603 | 1,510 | 1,570 | 59,700 | 1,570 |
| 2023-02-03 | 1,700 | 1,759 | 1,652 | 1,723 | 57,400 | 1,723 |
| 2023-02-02 | 1,573 | 1,726 | 1,565 | 1,686 | 29,000 | 1,686 |
| 2023-02-01 | 1,526 | 1,549 | 1,515 | 1,549 | 8,100 | 1,549 |
| 2023-01-31 | 1,522 | 1,522 | 1,511 | 1,512 | 4,700 | 1,512 |
| 2023-01-30 | 1,500 | 1,520 | 1,500 | 1,510 | 6,500 | 1,510 |
| 2023-01-27 | 1,480 | 1,520 | 1,480 | 1,500 | 11,700 | 1,500 |
| 2023-01-26 | 1,475 | 1,477 | 1,473 | 1,473 | 2,400 | 1,473 |
| 2023-01-25 | 1,480 | 1,489 | 1,473 | 1,474 | 5,700 | 1,474 |
| 2023-01-24 | 1,487 | 1,495 | 1,471 | 1,471 | 8,800 | 1,471 |
| 2023-01-23 | 1,486 | 1,517 | 1,480 | 1,495 | 13,600 | 1,495 |
| 2023-01-20 | 1,473 | 1,486 | 1,467 | 1,480 | 4,500 | 1,480 |
| 2023-01-19 | 1,467 | 1,474 | 1,462 | 1,465 | 4,200 | 1,465 |
| 2023-01-18 | 1,463 | 1,471 | 1,459 | 1,470 | 2,800 | 1,470 |
| 2023-01-17 | 1,470 | 1,479 | 1,461 | 1,463 | 2,600 | 1,463 |
| 2023-01-16 | 1,470 | 1,486 | 1,466 | 1,466 | 3,700 | 1,466 |
| 2023-01-13 | 1,482 | 1,482 | 1,466 | 1,466 | 3,200 | 1,466 |
| 2023-01-12 | 1,470 | 1,485 | 1,465 | 1,476 | 8,900 | 1,476 |
| 2023-01-11 | 1,440 | 1,487 | 1,440 | 1,487 | 10,600 | 1,487 |
| 2023-01-10 | 1,446 | 1,450 | 1,431 | 1,440 | 8,100 | 1,440 |
| 2023-01-06 | 1,361 | 1,395 | 1,361 | 1,386 | 4,100 | 1,386 |
| 2023-01-05 | 1,455 | 1,455 | 1,320 | 1,380 | 21,800 | 1,380 |
| 2023-01-04 | 1,427 | 1,454 | 1,421 | 1,454 | 10,200 | 1,454 |
分割・併合履歴 ： [2016-09-28]1株→0.2株
