5446 北越メタル(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-11-251,2351,2361,2281,2291,8001,229
2022-11-241,2381,2401,2221,2279,3001,227
2022-11-221,2091,2211,2091,2174,8001,217
2022-11-211,2041,2131,2041,2132,7001,213
2022-11-181,2011,2051,2001,2041,8001,204
2022-11-171,2011,2051,2011,2052,0001,205
2022-11-161,1961,2021,1961,1991,7001,199
2022-11-151,2061,2061,2021,2022,2001,202
2022-11-141,2101,2141,2001,2142,0001,214
2022-11-111,2181,2181,2001,2102,8001,210
2022-11-101,2101,2151,2071,2082,7001,208
2022-11-091,2241,2241,2241,2241,3001,224
2022-11-081,2151,2201,2001,2025,0001,202
2022-11-071,2261,2261,2121,2122,2001,212
2022-11-041,2171,2321,2111,22711,4001,227
2022-11-021,2091,2561,2011,24722,1001,247
2022-11-011,2001,2101,1801,20812,1001,208
2022-10-311,2001,2161,2001,2091,6001,209
2022-10-281,2001,2031,1991,2002,1001,200
2022-10-271,2201,2201,1851,2002,3001,200
2022-10-261,2201,2251,2001,2245,5001,224
2022-10-251,2191,2191,2041,2181,2001,218
2022-10-241,2181,2181,2021,2052,7001,205
2022-10-211,2191,2191,2181,2183001,218
2022-10-201,2091,2181,2061,2181,0001,218
2022-10-191,2201,2221,2101,2101,1001,210
2022-10-181,2161,2201,2091,2204001,220
2022-10-171,2071,2191,2071,2197001,219
2022-10-141,2151,2301,2151,2241,5001,224
2022-10-131,2151,2151,2151,2155001,215
2022-10-121,2081,2281,2011,2261,5001,226
2022-10-111,1991,2031,1821,2031,4001,203
2022-10-071,1981,1981,1981,1986001,198
2022-10-061,1811,1851,1811,1856001,185
2022-10-051,2051,2051,1891,1909001,190
2022-10-041,2031,2031,1851,2029001,202
2022-10-031,1821,1861,1801,1819001,181
2022-09-301,1831,1831,1731,1759001,175
2022-09-291,1851,2001,1761,1831,0001,183
2022-09-281,2231,2251,2091,2184,6001,218
2022-09-271,2111,2191,2111,2185001,218
2022-09-261,2301,2301,1901,2197,3001,219
2022-09-221,2201,2321,2031,2304,6001,230
2022-09-211,2371,2451,2201,2244,5001,224
2022-09-201,2501,2501,2381,2452,5001,245
2022-09-161,2451,2451,2251,2403,8001,240
2022-09-151,2481,2481,2211,2268001,226
2022-09-141,2331,2381,2111,2373,5001,237
2022-09-131,2411,2581,2121,2426,9001,242
2022-09-121,2221,2351,2201,2305,4001,230
2022-09-091,2221,2221,2221,2228001,222
2022-09-081,2301,2361,2221,2221,0001,222
2022-09-071,2291,2411,2251,2251,2001,225
2022-09-061,2431,2451,2331,2442,2001,244
2022-09-051,2321,2351,2271,2297001,229
2022-09-021,2401,2451,2291,2433,2001,243
2022-09-011,2221,2481,2021,23811,3001,238
2022-08-311,2281,2281,2071,2227001,222
2022-08-301,2001,2501,1981,2275,2001,227
2022-08-291,1971,2001,1911,2002,7001,200
2022-08-261,1921,2001,1921,1961,9001,196
2022-08-251,2051,2051,1951,1952,3001,195
2022-08-241,2001,2001,1951,2006001,200
2022-08-231,1921,1961,1921,1965001,196
2022-08-221,2061,2061,1961,1965001,196
2022-08-191,2061,2181,2061,2063,6001,206
2022-08-181,2141,2141,2061,2061,5001,206
2022-08-171,2161,2161,2031,2041,6001,204
2022-08-161,1981,2151,1981,2053,5001,205
2022-08-151,2081,2081,1971,2062,9001,206
2022-08-121,1881,2071,1881,2075,0001,207
2022-08-101,1871,1901,1851,1851,5001,185
2022-08-091,1911,1931,1871,1902,9001,190
2022-08-081,1901,2051,1851,2004,6001,200
2022-08-051,2071,2121,1871,19019,6001,190
2022-08-041,3351,3351,2151,216104,8001,216
2022-08-031,1321,1651,1321,1554,4001,155
2022-08-021,1361,1361,1361,1361001,136
2022-08-011,1521,1521,1511,1521,0001,152
2022-07-291,1681,1681,1521,1529001,152
2022-07-281,1681,1681,1681,1684001,168
2022-07-271,1611,1681,1611,1681,0001,168
2022-07-261,1631,1651,1511,1656001,165
2022-07-251,1731,1731,1601,1701,3001,170
2022-07-221,1591,1601,1551,1561,0001,156
2022-07-211,1561,1561,1561,1564001,156
2022-07-201,1691,1701,1581,1603,8001,160
2022-07-191,1641,1651,1541,1541,0001,154
2022-07-151,1541,1721,1241,1725,1001,172
2022-07-141,1111,1541,1111,1542,2001,154
2022-07-131,1491,1491,1111,1114001,111
2022-07-121,1311,1551,1311,1551,8001,155
2022-07-111,1541,1591,1311,1312,4001,131
2022-07-081,1471,1601,1311,1603,7001,160
2022-07-071,1661,1701,1321,1368001,136
2022-07-061,1571,1701,1571,1701,6001,170
2022-07-051,1601,1701,1431,1574,5001,157
2022-07-041,1421,1601,1321,1438001,143
2022-07-011,1751,1751,1421,1421,3001,142
2022-06-301,1351,1791,1351,1796,1001,179
2022-06-291,0971,1401,0651,1406,5001,140
2022-06-281,1051,1101,0801,0971,9001,097
2022-06-271,0841,1101,0801,1058,8001,105
2022-06-241,1021,1311,0901,1064,5001,106
2022-06-231,1281,1401,0841,1316,3001,131
2022-06-221,1501,1501,0811,1365,2001,136
2022-06-211,1291,1451,1251,14410,5001,144
2022-06-201,1301,1441,1281,1295,4001,129
2022-06-171,1001,1381,0751,1305,4001,130
2022-06-161,1141,1191,0911,1182,6001,118
2022-06-151,1201,1251,1051,1125,4001,112
2022-06-141,0751,0981,0751,0982,1001,098
2022-06-131,0841,1001,0841,0901,3001,090
2022-06-101,0831,0981,0801,0984,0001,098
2022-06-091,0831,0831,0781,0781,3001,078
2022-06-081,0721,0821,0721,0751,2001,075
2022-06-071,0711,0891,0661,0662,4001,066
2022-06-061,0621,0821,0621,0715001,071
2022-06-031,0841,0841,0841,0841001,084
2022-06-021,0611,0611,0601,0603001,060
2022-06-011,0891,0891,0581,0731,9001,073
2022-05-311,0791,0951,0791,0958001,095
2022-05-301,0991,1051,0511,0755,8001,075
2022-05-271,0851,0991,0821,0992,5001,099
2022-05-261,0901,0901,0651,0853,7001,085
2022-05-251,0951,1101,0521,10011,2001,100
2022-05-241,0701,1591,0701,09725,3001,097
2022-05-231,0161,0291,0031,02915,6001,029
2022-05-20967973966973400973
2022-05-19967968966966400966
2022-05-18974974974974400974
2022-05-17---961-961
2022-05-16961961961961400961
2022-05-13966966960960700960
2022-05-129639669589662,700966
2022-05-119821,0009821,0003,4001,000
2022-05-10980980980980100980
2022-05-09967982967982400982
2022-05-069679819629621,000962
2022-05-02965965965965200965
2022-04-289599659599651,500965
2022-04-27966966965965200965
2022-04-26966966966966500966
2022-04-259869869669661,300966
2022-04-22970976966976900976
2022-04-21967967967967200967
2022-04-20970970970970400970
2022-04-19963970963970800970
2022-04-18969969962962900962
2022-04-15969969969969100969
2022-04-14984984984984500984
2022-04-13---963-963
2022-04-12963963963963200963
2022-04-11970978966978300978
2022-04-08972972970970700970
2022-04-07974976968976500976
2022-04-06975976974974500974
2022-04-05988988975978500978
2022-04-04986986975975800975
2022-04-01976979976979300979
2022-03-319719859719761,900976
2022-03-309619799619742,600974
2022-03-291,0011,0021,0001,0026001,002
2022-03-281,0001,0029981,0011,5001,001
2022-03-259999999869981,400998
2022-03-24982994982994500994
2022-03-239909909809821,600982
2022-03-229929929889901,000990
2022-03-18991991978978700978
2022-03-17985988980988600988
2022-03-16983987983987400987
2022-03-159659699649681,000968
2022-03-14964964963964900964
2022-03-11963964960964900964
2022-03-10971986971972800972
2022-03-099879879719711,700971
2022-03-089869889859871,600987
2022-03-079929929879901,900990
2022-03-041,0001,000992992500992
2022-03-039939989929982,700998
2022-03-021,0031,0039959951,000995
2022-03-011,0041,0041,0031,0049001,004
2022-02-289971,001993993600993
2022-02-259999999889911,600991
2022-02-249989989909971,000997
2022-02-221,0001,000988991800991
2022-02-219931,0039901,0031,8001,003
2022-02-18988993988990300990
2022-02-17997997989989500989
2022-02-16999999989990400990
2022-02-15996999990999600999
2022-02-14992994992994400994
2022-02-101,0001,0009919981,100998
2022-02-099769899769861,600986
2022-02-089949999709701,500970
2022-02-079901,0039901,0002,9001,000
2022-02-049759919759911,200991
2022-02-031,0031,0031,0031,0031001,003
2022-02-029821,0019829961,500996
2022-02-01988988988988400988
2022-01-319899989779881,300988
2022-01-28983983972972800972
2022-01-27989989970970800970
2022-01-26980980977977500977
2022-01-259979989859851,300985
2022-01-24987994987994200994
2022-01-21986996985996900996
2022-01-20993995987995400995
2022-01-19992998990998700998
2022-01-18999999997997500997
2022-01-17993997993997500997
2022-01-149989999959951,100995
2022-01-139931,0009939961,600996
2022-01-129921,0009919991,900999
2022-01-111,0001,000991992800992
2022-01-071,0001,0001,0001,0002001,000
2022-01-061,0001,0009921,0004001,000
2022-01-051,0001,0009881,0001,9001,000
2022-01-04985996985990800990

分割・併合履歴 : [2016-09-28]1株→0.2株