5446 北越メタル(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 1,463 | 1,463 | 1,456 | 1,456 | 600 | 1,456 |
| 2024-07-25 | 1,472 | 1,479 | 1,463 | 1,463 | 2,100 | 1,463 |
| 2024-07-24 | 1,476 | 1,480 | 1,470 | 1,472 | 1,100 | 1,472 |
| 2024-07-23 | 1,472 | 1,472 | 1,472 | 1,472 | 500 | 1,472 |
| 2024-07-22 | 1,474 | 1,474 | 1,473 | 1,473 | 200 | 1,473 |
| 2024-07-19 | 1,483 | 1,483 | 1,476 | 1,476 | 400 | 1,476 |
| 2024-07-18 | 1,477 | 1,477 | 1,474 | 1,475 | 300 | 1,475 |
| 2024-07-17 | 1,485 | 1,491 | 1,477 | 1,477 | 1,600 | 1,477 |
| 2024-07-16 | 1,505 | 1,509 | 1,483 | 1,494 | 1,900 | 1,494 |
| 2024-07-12 | 1,507 | 1,511 | 1,500 | 1,500 | 900 | 1,500 |
| 2024-07-11 | 1,507 | 1,507 | 1,507 | 1,507 | 200 | 1,507 |
| 2024-07-10 | 1,532 | 1,532 | 1,504 | 1,513 | 1,500 | 1,513 |
| 2024-07-09 | 1,495 | 1,495 | 1,495 | 1,495 | 500 | 1,495 |
| 2024-07-08 | 1,500 | 1,500 | 1,495 | 1,495 | 300 | 1,495 |
| 2024-07-05 | 1,521 | 1,521 | 1,502 | 1,502 | 600 | 1,502 |
| 2024-07-04 | 1,504 | 1,544 | 1,504 | 1,544 | 400 | 1,544 |
| 2024-07-03 | 1,512 | 1,512 | 1,503 | 1,503 | 1,500 | 1,503 |
| 2024-07-02 | 1,533 | 1,586 | 1,513 | 1,513 | 4,700 | 1,513 |
| 2024-07-01 | 1,609 | 1,610 | 1,582 | 1,588 | 8,700 | 1,588 |
| 2024-06-28 | 1,540 | 1,661 | 1,530 | 1,626 | 23,400 | 1,626 |
| 2024-06-27 | 1,550 | 1,550 | 1,510 | 1,511 | 800 | 1,511 |
| 2024-06-26 | 1,515 | 1,553 | 1,483 | 1,553 | 10,400 | 1,553 |
| 2024-06-25 | 1,533 | 1,533 | 1,426 | 1,504 | 2,900 | 1,504 |
| 2024-06-24 | 1,460 | 1,533 | 1,460 | 1,533 | 17,000 | 1,533 |
| 2024-06-21 | 1,383 | 1,448 | 1,383 | 1,442 | 4,700 | 1,442 |
| 2024-06-20 | 1,382 | 1,397 | 1,382 | 1,383 | 800 | 1,383 |
| 2024-06-19 | 1,382 | 1,390 | 1,379 | 1,390 | 700 | 1,390 |
| 2024-06-18 | 1,378 | 1,391 | 1,378 | 1,382 | 14,200 | 1,382 |
| 2024-06-17 | 1,384 | 1,384 | 1,375 | 1,377 | 2,000 | 1,377 |
| 2024-06-14 | 1,385 | 1,391 | 1,376 | 1,384 | 3,100 | 1,384 |
| 2024-06-13 | 1,412 | 1,412 | 1,388 | 1,391 | 3,100 | 1,391 |
| 2024-06-12 | 1,410 | 1,421 | 1,410 | 1,420 | 600 | 1,420 |
| 2024-06-11 | 1,418 | 1,424 | 1,410 | 1,410 | 1,400 | 1,410 |
| 2024-06-10 | 1,419 | 1,425 | 1,412 | 1,425 | 1,200 | 1,425 |
| 2024-06-07 | - | - | - | 1,419 | - | 1,419 |
| 2024-06-06 | 1,420 | 1,420 | 1,404 | 1,419 | 1,300 | 1,419 |
| 2024-06-05 | 1,410 | 1,424 | 1,400 | 1,424 | 1,800 | 1,424 |
| 2024-06-04 | 1,412 | 1,421 | 1,408 | 1,408 | 1,800 | 1,408 |
| 2024-06-03 | 1,421 | 1,421 | 1,416 | 1,416 | 1,600 | 1,416 |
| 2024-05-31 | 1,412 | 1,421 | 1,405 | 1,421 | 2,500 | 1,421 |
| 2024-05-30 | 1,402 | 1,415 | 1,402 | 1,412 | 1,600 | 1,412 |
| 2024-05-29 | 1,410 | 1,426 | 1,405 | 1,405 | 4,800 | 1,405 |
| 2024-05-28 | 1,432 | 1,435 | 1,410 | 1,410 | 2,200 | 1,410 |
| 2024-05-27 | 1,448 | 1,448 | 1,420 | 1,432 | 3,200 | 1,432 |
| 2024-05-24 | 1,451 | 1,451 | 1,430 | 1,431 | 3,200 | 1,431 |
| 2024-05-23 | 1,458 | 1,458 | 1,453 | 1,454 | 1,000 | 1,454 |
| 2024-05-22 | 1,459 | 1,473 | 1,459 | 1,459 | 400 | 1,459 |
| 2024-05-21 | 1,460 | 1,468 | 1,459 | 1,459 | 1,300 | 1,459 |
| 2024-05-20 | 1,478 | 1,478 | 1,459 | 1,459 | 1,800 | 1,459 |
| 2024-05-17 | 1,472 | 1,478 | 1,456 | 1,478 | 2,400 | 1,478 |
| 2024-05-16 | 1,475 | 1,475 | 1,472 | 1,472 | 700 | 1,472 |
| 2024-05-15 | 1,476 | 1,482 | 1,469 | 1,471 | 1,800 | 1,471 |
| 2024-05-14 | 1,485 | 1,493 | 1,476 | 1,476 | 500 | 1,476 |
| 2024-05-13 | 1,488 | 1,498 | 1,479 | 1,498 | 4,000 | 1,498 |
| 2024-05-10 | 1,501 | 1,506 | 1,492 | 1,492 | 1,100 | 1,492 |
| 2024-05-09 | 1,494 | 1,495 | 1,494 | 1,495 | 1,200 | 1,495 |
| 2024-05-08 | 1,489 | 1,492 | 1,489 | 1,492 | 500 | 1,492 |
| 2024-05-07 | 1,493 | 1,493 | 1,489 | 1,489 | 1,300 | 1,489 |
| 2024-05-02 | 1,500 | 1,500 | 1,492 | 1,492 | 500 | 1,492 |
| 2024-05-01 | 1,491 | 1,502 | 1,491 | 1,492 | 800 | 1,492 |
| 2024-04-30 | 1,503 | 1,513 | 1,491 | 1,491 | 700 | 1,491 |
| 2024-04-26 | 1,498 | 1,502 | 1,493 | 1,502 | 1,300 | 1,502 |
| 2024-04-25 | 1,518 | 1,518 | 1,498 | 1,498 | 900 | 1,498 |
| 2024-04-24 | 1,500 | 1,509 | 1,498 | 1,508 | 600 | 1,508 |
| 2024-04-23 | 1,507 | 1,521 | 1,492 | 1,500 | 800 | 1,500 |
| 2024-04-22 | 1,519 | 1,519 | 1,510 | 1,510 | 1,800 | 1,510 |
| 2024-04-19 | 1,491 | 1,520 | 1,491 | 1,520 | 3,400 | 1,520 |
| 2024-04-18 | 1,529 | 1,529 | 1,489 | 1,491 | 4,100 | 1,491 |
| 2024-04-17 | 1,491 | 1,501 | 1,491 | 1,501 | 200 | 1,501 |
| 2024-04-16 | 1,491 | 1,502 | 1,490 | 1,502 | 1,300 | 1,502 |
| 2024-04-15 | 1,500 | 1,503 | 1,490 | 1,503 | 1,500 | 1,503 |
| 2024-04-12 | 1,512 | 1,512 | 1,496 | 1,499 | 900 | 1,499 |
| 2024-04-11 | 1,514 | 1,522 | 1,511 | 1,514 | 600 | 1,514 |
| 2024-04-10 | 1,500 | 1,530 | 1,500 | 1,530 | 5,300 | 1,530 |
| 2024-04-09 | 1,491 | 1,508 | 1,491 | 1,500 | 3,800 | 1,500 |
| 2024-04-08 | 1,499 | 1,500 | 1,490 | 1,491 | 1,000 | 1,491 |
| 2024-04-05 | 1,501 | 1,508 | 1,499 | 1,499 | 1,200 | 1,499 |
| 2024-04-04 | 1,504 | 1,514 | 1,504 | 1,514 | 300 | 1,514 |
| 2024-04-03 | 1,505 | 1,512 | 1,501 | 1,512 | 500 | 1,512 |
| 2024-04-02 | 1,505 | 1,514 | 1,505 | 1,510 | 500 | 1,510 |
| 2024-04-01 | 1,505 | 1,512 | 1,502 | 1,505 | 1,300 | 1,505 |
| 2024-03-29 | 1,498 | 1,505 | 1,493 | 1,505 | 1,400 | 1,505 |
| 2024-03-28 | 1,480 | 1,495 | 1,480 | 1,494 | 4,600 | 1,494 |
| 2024-03-27 | 1,532 | 1,534 | 1,526 | 1,528 | 2,900 | 1,528 |
| 2024-03-26 | 1,521 | 1,534 | 1,521 | 1,532 | 1,200 | 1,532 |
| 2024-03-25 | 1,537 | 1,537 | 1,520 | 1,520 | 3,000 | 1,520 |
| 2024-03-22 | 1,515 | 1,525 | 1,515 | 1,525 | 3,700 | 1,525 |
| 2024-03-21 | 1,520 | 1,526 | 1,510 | 1,515 | 4,900 | 1,515 |
| 2024-03-19 | 1,529 | 1,529 | 1,513 | 1,513 | 1,500 | 1,513 |
| 2024-03-18 | 1,527 | 1,527 | 1,510 | 1,524 | 2,500 | 1,524 |
| 2024-03-15 | 1,523 | 1,527 | 1,519 | 1,527 | 1,100 | 1,527 |
| 2024-03-14 | 1,521 | 1,526 | 1,520 | 1,521 | 1,900 | 1,521 |
| 2024-03-13 | 1,525 | 1,525 | 1,520 | 1,520 | 700 | 1,520 |
| 2024-03-12 | 1,533 | 1,533 | 1,521 | 1,529 | 1,300 | 1,529 |
| 2024-03-11 | 1,530 | 1,535 | 1,521 | 1,531 | 2,500 | 1,531 |
| 2024-03-08 | 1,525 | 1,533 | 1,525 | 1,530 | 2,100 | 1,530 |
| 2024-03-07 | 1,533 | 1,533 | 1,525 | 1,525 | 2,600 | 1,525 |
| 2024-03-06 | 1,533 | 1,533 | 1,523 | 1,533 | 1,800 | 1,533 |
| 2024-03-05 | 1,535 | 1,535 | 1,525 | 1,525 | 1,100 | 1,525 |
| 2024-03-04 | 1,535 | 1,535 | 1,526 | 1,535 | 1,700 | 1,535 |
| 2024-03-01 | 1,533 | 1,536 | 1,525 | 1,535 | 2,200 | 1,535 |
| 2024-02-29 | 1,536 | 1,536 | 1,526 | 1,530 | 1,500 | 1,530 |
| 2024-02-28 | 1,535 | 1,536 | 1,533 | 1,536 | 900 | 1,536 |
| 2024-02-27 | 1,536 | 1,536 | 1,526 | 1,535 | 2,300 | 1,535 |
| 2024-02-26 | 1,539 | 1,539 | 1,528 | 1,530 | 3,200 | 1,530 |
| 2024-02-22 | 1,535 | 1,538 | 1,526 | 1,538 | 2,300 | 1,538 |
| 2024-02-21 | 1,522 | 1,533 | 1,522 | 1,531 | 1,200 | 1,531 |
| 2024-02-20 | 1,523 | 1,537 | 1,521 | 1,523 | 2,500 | 1,523 |
| 2024-02-19 | 1,530 | 1,535 | 1,522 | 1,523 | 2,600 | 1,523 |
| 2024-02-16 | 1,534 | 1,540 | 1,522 | 1,534 | 2,400 | 1,534 |
| 2024-02-15 | 1,521 | 1,534 | 1,520 | 1,534 | 2,600 | 1,534 |
| 2024-02-14 | 1,518 | 1,527 | 1,518 | 1,527 | 1,100 | 1,527 |
| 2024-02-13 | 1,524 | 1,524 | 1,516 | 1,518 | 3,300 | 1,518 |
| 2024-02-09 | 1,532 | 1,532 | 1,517 | 1,524 | 3,700 | 1,524 |
| 2024-02-08 | 1,523 | 1,533 | 1,521 | 1,532 | 1,800 | 1,532 |
| 2024-02-07 | 1,534 | 1,535 | 1,519 | 1,525 | 3,500 | 1,525 |
| 2024-02-06 | 1,540 | 1,544 | 1,529 | 1,531 | 6,700 | 1,531 |
| 2024-02-05 | 1,555 | 1,600 | 1,516 | 1,540 | 36,800 | 1,540 |
| 2024-02-02 | 1,676 | 1,676 | 1,630 | 1,630 | 7,900 | 1,630 |
| 2024-02-01 | 1,630 | 1,660 | 1,626 | 1,657 | 5,300 | 1,657 |
| 2024-01-31 | 1,626 | 1,629 | 1,622 | 1,629 | 600 | 1,629 |
| 2024-01-30 | 1,625 | 1,626 | 1,613 | 1,626 | 2,800 | 1,626 |
| 2024-01-29 | 1,617 | 1,625 | 1,613 | 1,625 | 2,100 | 1,625 |
| 2024-01-26 | 1,605 | 1,617 | 1,605 | 1,613 | 5,000 | 1,613 |
| 2024-01-25 | 1,605 | 1,605 | 1,593 | 1,599 | 1,600 | 1,599 |
| 2024-01-24 | 1,603 | 1,604 | 1,590 | 1,604 | 3,100 | 1,604 |
| 2024-01-23 | 1,598 | 1,604 | 1,595 | 1,600 | 1,200 | 1,600 |
| 2024-01-22 | 1,610 | 1,610 | 1,593 | 1,599 | 4,300 | 1,599 |
| 2024-01-19 | 1,611 | 1,611 | 1,600 | 1,607 | 1,100 | 1,607 |
| 2024-01-18 | 1,602 | 1,612 | 1,594 | 1,611 | 3,000 | 1,611 |
| 2024-01-17 | 1,610 | 1,610 | 1,601 | 1,610 | 1,200 | 1,610 |
| 2024-01-16 | 1,600 | 1,614 | 1,600 | 1,613 | 4,600 | 1,613 |
| 2024-01-15 | 1,593 | 1,600 | 1,592 | 1,599 | 1,900 | 1,599 |
| 2024-01-12 | 1,593 | 1,601 | 1,592 | 1,592 | 1,600 | 1,592 |
| 2024-01-11 | 1,602 | 1,607 | 1,593 | 1,593 | 1,400 | 1,593 |
| 2024-01-10 | 1,611 | 1,611 | 1,597 | 1,602 | 2,400 | 1,602 |
| 2024-01-09 | 1,615 | 1,615 | 1,603 | 1,611 | 2,400 | 1,611 |
| 2024-01-05 | 1,590 | 1,610 | 1,580 | 1,610 | 5,900 | 1,610 |
| 2024-01-04 | 1,592 | 1,592 | 1,582 | 1,590 | 6,700 | 1,590 |
分割・併合履歴 ： [2016-09-28]1株→0.2株
