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 |
|---|---|---|---|---|---|---|
| 2022-11-25 | 1,235 | 1,236 | 1,228 | 1,229 | 1,800 | 1,229 |
| 2022-11-24 | 1,238 | 1,240 | 1,222 | 1,227 | 9,300 | 1,227 |
| 2022-11-22 | 1,209 | 1,221 | 1,209 | 1,217 | 4,800 | 1,217 |
| 2022-11-21 | 1,204 | 1,213 | 1,204 | 1,213 | 2,700 | 1,213 |
| 2022-11-18 | 1,201 | 1,205 | 1,200 | 1,204 | 1,800 | 1,204 |
| 2022-11-17 | 1,201 | 1,205 | 1,201 | 1,205 | 2,000 | 1,205 |
| 2022-11-16 | 1,196 | 1,202 | 1,196 | 1,199 | 1,700 | 1,199 |
| 2022-11-15 | 1,206 | 1,206 | 1,202 | 1,202 | 2,200 | 1,202 |
| 2022-11-14 | 1,210 | 1,214 | 1,200 | 1,214 | 2,000 | 1,214 |
| 2022-11-11 | 1,218 | 1,218 | 1,200 | 1,210 | 2,800 | 1,210 |
| 2022-11-10 | 1,210 | 1,215 | 1,207 | 1,208 | 2,700 | 1,208 |
| 2022-11-09 | 1,224 | 1,224 | 1,224 | 1,224 | 1,300 | 1,224 |
| 2022-11-08 | 1,215 | 1,220 | 1,200 | 1,202 | 5,000 | 1,202 |
| 2022-11-07 | 1,226 | 1,226 | 1,212 | 1,212 | 2,200 | 1,212 |
| 2022-11-04 | 1,217 | 1,232 | 1,211 | 1,227 | 11,400 | 1,227 |
| 2022-11-02 | 1,209 | 1,256 | 1,201 | 1,247 | 22,100 | 1,247 |
| 2022-11-01 | 1,200 | 1,210 | 1,180 | 1,208 | 12,100 | 1,208 |
| 2022-10-31 | 1,200 | 1,216 | 1,200 | 1,209 | 1,600 | 1,209 |
| 2022-10-28 | 1,200 | 1,203 | 1,199 | 1,200 | 2,100 | 1,200 |
| 2022-10-27 | 1,220 | 1,220 | 1,185 | 1,200 | 2,300 | 1,200 |
| 2022-10-26 | 1,220 | 1,225 | 1,200 | 1,224 | 5,500 | 1,224 |
| 2022-10-25 | 1,219 | 1,219 | 1,204 | 1,218 | 1,200 | 1,218 |
| 2022-10-24 | 1,218 | 1,218 | 1,202 | 1,205 | 2,700 | 1,205 |
| 2022-10-21 | 1,219 | 1,219 | 1,218 | 1,218 | 300 | 1,218 |
| 2022-10-20 | 1,209 | 1,218 | 1,206 | 1,218 | 1,000 | 1,218 |
| 2022-10-19 | 1,220 | 1,222 | 1,210 | 1,210 | 1,100 | 1,210 |
| 2022-10-18 | 1,216 | 1,220 | 1,209 | 1,220 | 400 | 1,220 |
| 2022-10-17 | 1,207 | 1,219 | 1,207 | 1,219 | 700 | 1,219 |
| 2022-10-14 | 1,215 | 1,230 | 1,215 | 1,224 | 1,500 | 1,224 |
| 2022-10-13 | 1,215 | 1,215 | 1,215 | 1,215 | 500 | 1,215 |
| 2022-10-12 | 1,208 | 1,228 | 1,201 | 1,226 | 1,500 | 1,226 |
| 2022-10-11 | 1,199 | 1,203 | 1,182 | 1,203 | 1,400 | 1,203 |
| 2022-10-07 | 1,198 | 1,198 | 1,198 | 1,198 | 600 | 1,198 |
| 2022-10-06 | 1,181 | 1,185 | 1,181 | 1,185 | 600 | 1,185 |
| 2022-10-05 | 1,205 | 1,205 | 1,189 | 1,190 | 900 | 1,190 |
| 2022-10-04 | 1,203 | 1,203 | 1,185 | 1,202 | 900 | 1,202 |
| 2022-10-03 | 1,182 | 1,186 | 1,180 | 1,181 | 900 | 1,181 |
| 2022-09-30 | 1,183 | 1,183 | 1,173 | 1,175 | 900 | 1,175 |
| 2022-09-29 | 1,185 | 1,200 | 1,176 | 1,183 | 1,000 | 1,183 |
| 2022-09-28 | 1,223 | 1,225 | 1,209 | 1,218 | 4,600 | 1,218 |
| 2022-09-27 | 1,211 | 1,219 | 1,211 | 1,218 | 500 | 1,218 |
| 2022-09-26 | 1,230 | 1,230 | 1,190 | 1,219 | 7,300 | 1,219 |
| 2022-09-22 | 1,220 | 1,232 | 1,203 | 1,230 | 4,600 | 1,230 |
| 2022-09-21 | 1,237 | 1,245 | 1,220 | 1,224 | 4,500 | 1,224 |
| 2022-09-20 | 1,250 | 1,250 | 1,238 | 1,245 | 2,500 | 1,245 |
| 2022-09-16 | 1,245 | 1,245 | 1,225 | 1,240 | 3,800 | 1,240 |
| 2022-09-15 | 1,248 | 1,248 | 1,221 | 1,226 | 800 | 1,226 |
| 2022-09-14 | 1,233 | 1,238 | 1,211 | 1,237 | 3,500 | 1,237 |
| 2022-09-13 | 1,241 | 1,258 | 1,212 | 1,242 | 6,900 | 1,242 |
| 2022-09-12 | 1,222 | 1,235 | 1,220 | 1,230 | 5,400 | 1,230 |
| 2022-09-09 | 1,222 | 1,222 | 1,222 | 1,222 | 800 | 1,222 |
| 2022-09-08 | 1,230 | 1,236 | 1,222 | 1,222 | 1,000 | 1,222 |
| 2022-09-07 | 1,229 | 1,241 | 1,225 | 1,225 | 1,200 | 1,225 |
| 2022-09-06 | 1,243 | 1,245 | 1,233 | 1,244 | 2,200 | 1,244 |
| 2022-09-05 | 1,232 | 1,235 | 1,227 | 1,229 | 700 | 1,229 |
| 2022-09-02 | 1,240 | 1,245 | 1,229 | 1,243 | 3,200 | 1,243 |
| 2022-09-01 | 1,222 | 1,248 | 1,202 | 1,238 | 11,300 | 1,238 |
| 2022-08-31 | 1,228 | 1,228 | 1,207 | 1,222 | 700 | 1,222 |
| 2022-08-30 | 1,200 | 1,250 | 1,198 | 1,227 | 5,200 | 1,227 |
| 2022-08-29 | 1,197 | 1,200 | 1,191 | 1,200 | 2,700 | 1,200 |
| 2022-08-26 | 1,192 | 1,200 | 1,192 | 1,196 | 1,900 | 1,196 |
| 2022-08-25 | 1,205 | 1,205 | 1,195 | 1,195 | 2,300 | 1,195 |
| 2022-08-24 | 1,200 | 1,200 | 1,195 | 1,200 | 600 | 1,200 |
| 2022-08-23 | 1,192 | 1,196 | 1,192 | 1,196 | 500 | 1,196 |
| 2022-08-22 | 1,206 | 1,206 | 1,196 | 1,196 | 500 | 1,196 |
| 2022-08-19 | 1,206 | 1,218 | 1,206 | 1,206 | 3,600 | 1,206 |
| 2022-08-18 | 1,214 | 1,214 | 1,206 | 1,206 | 1,500 | 1,206 |
| 2022-08-17 | 1,216 | 1,216 | 1,203 | 1,204 | 1,600 | 1,204 |
| 2022-08-16 | 1,198 | 1,215 | 1,198 | 1,205 | 3,500 | 1,205 |
| 2022-08-15 | 1,208 | 1,208 | 1,197 | 1,206 | 2,900 | 1,206 |
| 2022-08-12 | 1,188 | 1,207 | 1,188 | 1,207 | 5,000 | 1,207 |
| 2022-08-10 | 1,187 | 1,190 | 1,185 | 1,185 | 1,500 | 1,185 |
| 2022-08-09 | 1,191 | 1,193 | 1,187 | 1,190 | 2,900 | 1,190 |
| 2022-08-08 | 1,190 | 1,205 | 1,185 | 1,200 | 4,600 | 1,200 |
| 2022-08-05 | 1,207 | 1,212 | 1,187 | 1,190 | 19,600 | 1,190 |
| 2022-08-04 | 1,335 | 1,335 | 1,215 | 1,216 | 104,800 | 1,216 |
| 2022-08-03 | 1,132 | 1,165 | 1,132 | 1,155 | 4,400 | 1,155 |
| 2022-08-02 | 1,136 | 1,136 | 1,136 | 1,136 | 100 | 1,136 |
| 2022-08-01 | 1,152 | 1,152 | 1,151 | 1,152 | 1,000 | 1,152 |
| 2022-07-29 | 1,168 | 1,168 | 1,152 | 1,152 | 900 | 1,152 |
| 2022-07-28 | 1,168 | 1,168 | 1,168 | 1,168 | 400 | 1,168 |
| 2022-07-27 | 1,161 | 1,168 | 1,161 | 1,168 | 1,000 | 1,168 |
| 2022-07-26 | 1,163 | 1,165 | 1,151 | 1,165 | 600 | 1,165 |
| 2022-07-25 | 1,173 | 1,173 | 1,160 | 1,170 | 1,300 | 1,170 |
| 2022-07-22 | 1,159 | 1,160 | 1,155 | 1,156 | 1,000 | 1,156 |
| 2022-07-21 | 1,156 | 1,156 | 1,156 | 1,156 | 400 | 1,156 |
| 2022-07-20 | 1,169 | 1,170 | 1,158 | 1,160 | 3,800 | 1,160 |
| 2022-07-19 | 1,164 | 1,165 | 1,154 | 1,154 | 1,000 | 1,154 |
| 2022-07-15 | 1,154 | 1,172 | 1,124 | 1,172 | 5,100 | 1,172 |
| 2022-07-14 | 1,111 | 1,154 | 1,111 | 1,154 | 2,200 | 1,154 |
| 2022-07-13 | 1,149 | 1,149 | 1,111 | 1,111 | 400 | 1,111 |
| 2022-07-12 | 1,131 | 1,155 | 1,131 | 1,155 | 1,800 | 1,155 |
| 2022-07-11 | 1,154 | 1,159 | 1,131 | 1,131 | 2,400 | 1,131 |
| 2022-07-08 | 1,147 | 1,160 | 1,131 | 1,160 | 3,700 | 1,160 |
| 2022-07-07 | 1,166 | 1,170 | 1,132 | 1,136 | 800 | 1,136 |
| 2022-07-06 | 1,157 | 1,170 | 1,157 | 1,170 | 1,600 | 1,170 |
| 2022-07-05 | 1,160 | 1,170 | 1,143 | 1,157 | 4,500 | 1,157 |
| 2022-07-04 | 1,142 | 1,160 | 1,132 | 1,143 | 800 | 1,143 |
| 2022-07-01 | 1,175 | 1,175 | 1,142 | 1,142 | 1,300 | 1,142 |
| 2022-06-30 | 1,135 | 1,179 | 1,135 | 1,179 | 6,100 | 1,179 |
| 2022-06-29 | 1,097 | 1,140 | 1,065 | 1,140 | 6,500 | 1,140 |
| 2022-06-28 | 1,105 | 1,110 | 1,080 | 1,097 | 1,900 | 1,097 |
| 2022-06-27 | 1,084 | 1,110 | 1,080 | 1,105 | 8,800 | 1,105 |
| 2022-06-24 | 1,102 | 1,131 | 1,090 | 1,106 | 4,500 | 1,106 |
| 2022-06-23 | 1,128 | 1,140 | 1,084 | 1,131 | 6,300 | 1,131 |
| 2022-06-22 | 1,150 | 1,150 | 1,081 | 1,136 | 5,200 | 1,136 |
| 2022-06-21 | 1,129 | 1,145 | 1,125 | 1,144 | 10,500 | 1,144 |
| 2022-06-20 | 1,130 | 1,144 | 1,128 | 1,129 | 5,400 | 1,129 |
| 2022-06-17 | 1,100 | 1,138 | 1,075 | 1,130 | 5,400 | 1,130 |
| 2022-06-16 | 1,114 | 1,119 | 1,091 | 1,118 | 2,600 | 1,118 |
| 2022-06-15 | 1,120 | 1,125 | 1,105 | 1,112 | 5,400 | 1,112 |
| 2022-06-14 | 1,075 | 1,098 | 1,075 | 1,098 | 2,100 | 1,098 |
| 2022-06-13 | 1,084 | 1,100 | 1,084 | 1,090 | 1,300 | 1,090 |
| 2022-06-10 | 1,083 | 1,098 | 1,080 | 1,098 | 4,000 | 1,098 |
| 2022-06-09 | 1,083 | 1,083 | 1,078 | 1,078 | 1,300 | 1,078 |
| 2022-06-08 | 1,072 | 1,082 | 1,072 | 1,075 | 1,200 | 1,075 |
| 2022-06-07 | 1,071 | 1,089 | 1,066 | 1,066 | 2,400 | 1,066 |
| 2022-06-06 | 1,062 | 1,082 | 1,062 | 1,071 | 500 | 1,071 |
| 2022-06-03 | 1,084 | 1,084 | 1,084 | 1,084 | 100 | 1,084 |
| 2022-06-02 | 1,061 | 1,061 | 1,060 | 1,060 | 300 | 1,060 |
| 2022-06-01 | 1,089 | 1,089 | 1,058 | 1,073 | 1,900 | 1,073 |
| 2022-05-31 | 1,079 | 1,095 | 1,079 | 1,095 | 800 | 1,095 |
| 2022-05-30 | 1,099 | 1,105 | 1,051 | 1,075 | 5,800 | 1,075 |
| 2022-05-27 | 1,085 | 1,099 | 1,082 | 1,099 | 2,500 | 1,099 |
| 2022-05-26 | 1,090 | 1,090 | 1,065 | 1,085 | 3,700 | 1,085 |
| 2022-05-25 | 1,095 | 1,110 | 1,052 | 1,100 | 11,200 | 1,100 |
| 2022-05-24 | 1,070 | 1,159 | 1,070 | 1,097 | 25,300 | 1,097 |
| 2022-05-23 | 1,016 | 1,029 | 1,003 | 1,029 | 15,600 | 1,029 |
| 2022-05-20 | 967 | 973 | 966 | 973 | 400 | 973 |
| 2022-05-19 | 967 | 968 | 966 | 966 | 400 | 966 |
| 2022-05-18 | 974 | 974 | 974 | 974 | 400 | 974 |
| 2022-05-17 | - | - | - | 961 | - | 961 |
| 2022-05-16 | 961 | 961 | 961 | 961 | 400 | 961 |
| 2022-05-13 | 966 | 966 | 960 | 960 | 700 | 960 |
| 2022-05-12 | 963 | 966 | 958 | 966 | 2,700 | 966 |
| 2022-05-11 | 982 | 1,000 | 982 | 1,000 | 3,400 | 1,000 |
| 2022-05-10 | 980 | 980 | 980 | 980 | 100 | 980 |
| 2022-05-09 | 967 | 982 | 967 | 982 | 400 | 982 |
| 2022-05-06 | 967 | 981 | 962 | 962 | 1,000 | 962 |
| 2022-05-02 | 965 | 965 | 965 | 965 | 200 | 965 |
| 2022-04-28 | 959 | 965 | 959 | 965 | 1,500 | 965 |
| 2022-04-27 | 966 | 966 | 965 | 965 | 200 | 965 |
| 2022-04-26 | 966 | 966 | 966 | 966 | 500 | 966 |
| 2022-04-25 | 986 | 986 | 966 | 966 | 1,300 | 966 |
| 2022-04-22 | 970 | 976 | 966 | 976 | 900 | 976 |
| 2022-04-21 | 967 | 967 | 967 | 967 | 200 | 967 |
| 2022-04-20 | 970 | 970 | 970 | 970 | 400 | 970 |
| 2022-04-19 | 963 | 970 | 963 | 970 | 800 | 970 |
| 2022-04-18 | 969 | 969 | 962 | 962 | 900 | 962 |
| 2022-04-15 | 969 | 969 | 969 | 969 | 100 | 969 |
| 2022-04-14 | 984 | 984 | 984 | 984 | 500 | 984 |
| 2022-04-13 | - | - | - | 963 | - | 963 |
| 2022-04-12 | 963 | 963 | 963 | 963 | 200 | 963 |
| 2022-04-11 | 970 | 978 | 966 | 978 | 300 | 978 |
| 2022-04-08 | 972 | 972 | 970 | 970 | 700 | 970 |
| 2022-04-07 | 974 | 976 | 968 | 976 | 500 | 976 |
| 2022-04-06 | 975 | 976 | 974 | 974 | 500 | 974 |
| 2022-04-05 | 988 | 988 | 975 | 978 | 500 | 978 |
| 2022-04-04 | 986 | 986 | 975 | 975 | 800 | 975 |
| 2022-04-01 | 976 | 979 | 976 | 979 | 300 | 979 |
| 2022-03-31 | 971 | 985 | 971 | 976 | 1,900 | 976 |
| 2022-03-30 | 961 | 979 | 961 | 974 | 2,600 | 974 |
| 2022-03-29 | 1,001 | 1,002 | 1,000 | 1,002 | 600 | 1,002 |
| 2022-03-28 | 1,000 | 1,002 | 998 | 1,001 | 1,500 | 1,001 |
| 2022-03-25 | 999 | 999 | 986 | 998 | 1,400 | 998 |
| 2022-03-24 | 982 | 994 | 982 | 994 | 500 | 994 |
| 2022-03-23 | 990 | 990 | 980 | 982 | 1,600 | 982 |
| 2022-03-22 | 992 | 992 | 988 | 990 | 1,000 | 990 |
| 2022-03-18 | 991 | 991 | 978 | 978 | 700 | 978 |
| 2022-03-17 | 985 | 988 | 980 | 988 | 600 | 988 |
| 2022-03-16 | 983 | 987 | 983 | 987 | 400 | 987 |
| 2022-03-15 | 965 | 969 | 964 | 968 | 1,000 | 968 |
| 2022-03-14 | 964 | 964 | 963 | 964 | 900 | 964 |
| 2022-03-11 | 963 | 964 | 960 | 964 | 900 | 964 |
| 2022-03-10 | 971 | 986 | 971 | 972 | 800 | 972 |
| 2022-03-09 | 987 | 987 | 971 | 971 | 1,700 | 971 |
| 2022-03-08 | 986 | 988 | 985 | 987 | 1,600 | 987 |
| 2022-03-07 | 992 | 992 | 987 | 990 | 1,900 | 990 |
| 2022-03-04 | 1,000 | 1,000 | 992 | 992 | 500 | 992 |
| 2022-03-03 | 993 | 998 | 992 | 998 | 2,700 | 998 |
| 2022-03-02 | 1,003 | 1,003 | 995 | 995 | 1,000 | 995 |
| 2022-03-01 | 1,004 | 1,004 | 1,003 | 1,004 | 900 | 1,004 |
| 2022-02-28 | 997 | 1,001 | 993 | 993 | 600 | 993 |
| 2022-02-25 | 999 | 999 | 988 | 991 | 1,600 | 991 |
| 2022-02-24 | 998 | 998 | 990 | 997 | 1,000 | 997 |
| 2022-02-22 | 1,000 | 1,000 | 988 | 991 | 800 | 991 |
| 2022-02-21 | 993 | 1,003 | 990 | 1,003 | 1,800 | 1,003 |
| 2022-02-18 | 988 | 993 | 988 | 990 | 300 | 990 |
| 2022-02-17 | 997 | 997 | 989 | 989 | 500 | 989 |
| 2022-02-16 | 999 | 999 | 989 | 990 | 400 | 990 |
| 2022-02-15 | 996 | 999 | 990 | 999 | 600 | 999 |
| 2022-02-14 | 992 | 994 | 992 | 994 | 400 | 994 |
| 2022-02-10 | 1,000 | 1,000 | 991 | 998 | 1,100 | 998 |
| 2022-02-09 | 976 | 989 | 976 | 986 | 1,600 | 986 |
| 2022-02-08 | 994 | 999 | 970 | 970 | 1,500 | 970 |
| 2022-02-07 | 990 | 1,003 | 990 | 1,000 | 2,900 | 1,000 |
| 2022-02-04 | 975 | 991 | 975 | 991 | 1,200 | 991 |
| 2022-02-03 | 1,003 | 1,003 | 1,003 | 1,003 | 100 | 1,003 |
| 2022-02-02 | 982 | 1,001 | 982 | 996 | 1,500 | 996 |
| 2022-02-01 | 988 | 988 | 988 | 988 | 400 | 988 |
| 2022-01-31 | 989 | 998 | 977 | 988 | 1,300 | 988 |
| 2022-01-28 | 983 | 983 | 972 | 972 | 800 | 972 |
| 2022-01-27 | 989 | 989 | 970 | 970 | 800 | 970 |
| 2022-01-26 | 980 | 980 | 977 | 977 | 500 | 977 |
| 2022-01-25 | 997 | 998 | 985 | 985 | 1,300 | 985 |
| 2022-01-24 | 987 | 994 | 987 | 994 | 200 | 994 |
| 2022-01-21 | 986 | 996 | 985 | 996 | 900 | 996 |
| 2022-01-20 | 993 | 995 | 987 | 995 | 400 | 995 |
| 2022-01-19 | 992 | 998 | 990 | 998 | 700 | 998 |
| 2022-01-18 | 999 | 999 | 997 | 997 | 500 | 997 |
| 2022-01-17 | 993 | 997 | 993 | 997 | 500 | 997 |
| 2022-01-14 | 998 | 999 | 995 | 995 | 1,100 | 995 |
| 2022-01-13 | 993 | 1,000 | 993 | 996 | 1,600 | 996 |
| 2022-01-12 | 992 | 1,000 | 991 | 999 | 1,900 | 999 |
| 2022-01-11 | 1,000 | 1,000 | 991 | 992 | 800 | 992 |
| 2022-01-07 | 1,000 | 1,000 | 1,000 | 1,000 | 200 | 1,000 |
| 2022-01-06 | 1,000 | 1,000 | 992 | 1,000 | 400 | 1,000 |
| 2022-01-05 | 1,000 | 1,000 | 988 | 1,000 | 1,900 | 1,000 |
| 2022-01-04 | 985 | 996 | 985 | 990 | 800 | 990 |
分割・併合履歴 ： [2016-09-28]1株→0.2株