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
2023-03-311,7501,7701,7401,7458,7001,745
2023-03-301,7761,7981,7381,75014,4001,750
2023-03-291,8321,8411,8261,8319,8001,831
2023-03-281,8081,8351,7971,83011,0001,830
2023-03-271,8121,8221,7711,80414,3001,804
2023-03-241,8111,8111,7501,7918,9001,791
2023-03-231,8201,8231,7811,7927,2001,792
2023-03-221,7341,8151,7341,78215,4001,782
2023-03-201,7341,7431,7061,72215,1001,722
2023-03-171,7911,8001,7251,74619,9001,746
2023-03-161,7501,8161,7101,78827,5001,788
2023-03-151,9501,9561,8041,82885,2001,828
2023-03-141,9201,9961,7801,886366,4001,886
2023-03-131,6291,6511,6291,6404,7001,640
2023-03-101,6921,6921,6681,6718,7001,671
2023-03-091,6871,6971,6821,6923,1001,692
2023-03-081,6781,6851,6701,6837,3001,683
2023-03-071,6591,6831,6441,6788,3001,678
2023-03-061,6691,6781,6681,66910,6001,669
2023-03-031,6631,6761,6551,6708,6001,670
2023-03-021,6881,6881,6611,66612,3001,666
2023-03-011,6941,6941,6801,6886,7001,688
2023-02-281,6931,7001,6781,6946,5001,694
2023-02-271,6841,6841,6631,6735,3001,673
2023-02-241,6711,6831,6511,6609,4001,660
2023-02-221,6451,6631,6351,6615,8001,661
2023-02-211,6611,6611,6171,64410,8001,644
2023-02-201,6761,6761,6471,6619,5001,661
2023-02-171,6011,6841,6011,67620,0001,676
2023-02-161,5851,6801,5851,60114,1001,601
2023-02-151,5501,6181,5481,58418,6001,584
2023-02-141,5391,5571,5291,55010,9001,550
2023-02-131,5421,5431,5281,5387,1001,538
2023-02-101,5501,5601,5401,5416,0001,541
2023-02-091,5571,5851,5501,5527,9001,552
2023-02-081,5551,5681,5411,54910,1001,549
2023-02-071,5521,5701,5281,56215,6001,562
2023-02-061,5501,6031,5101,57059,7001,570
2023-02-031,7001,7591,6521,72357,4001,723
2023-02-021,5731,7261,5651,68629,0001,686
2023-02-011,5261,5491,5151,5498,1001,549
2023-01-311,5221,5221,5111,5124,7001,512
2023-01-301,5001,5201,5001,5106,5001,510
2023-01-271,4801,5201,4801,50011,7001,500
2023-01-261,4751,4771,4731,4732,4001,473
2023-01-251,4801,4891,4731,4745,7001,474
2023-01-241,4871,4951,4711,4718,8001,471
2023-01-231,4861,5171,4801,49513,6001,495
2023-01-201,4731,4861,4671,4804,5001,480
2023-01-191,4671,4741,4621,4654,2001,465
2023-01-181,4631,4711,4591,4702,8001,470
2023-01-171,4701,4791,4611,4632,6001,463
2023-01-161,4701,4861,4661,4663,7001,466
2023-01-131,4821,4821,4661,4663,2001,466
2023-01-121,4701,4851,4651,4768,9001,476
2023-01-111,4401,4871,4401,48710,6001,487
2023-01-101,4461,4501,4311,4408,1001,440
2023-01-061,3611,3951,3611,3864,1001,386
2023-01-051,4551,4551,3201,38021,8001,380
2023-01-041,4271,4541,4211,45410,2001,454

分割・併合履歴 : [2016-09-28]1株→0.2株