5446 北越メタル(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-28 | 107 | 107 | 107 | 107 | 5,000 | 535 |
| 2000-12-22 | 100 | 100 | 100 | 100 | 3,000 | 500 |
| 2000-12-20 | 95 | 100 | 95 | 100 | 5,000 | 500 |
| 2000-12-19 | 95 | 95 | 95 | 95 | 2,000 | 475 |
| 2000-12-08 | 105 | 105 | 105 | 105 | 16,000 | 525 |
| 2000-12-05 | 100 | 100 | 100 | 100 | 3,000 | 500 |
| 2000-12-01 | 105 | 105 | 100 | 100 | 4,000 | 500 |
| 2000-11-28 | 110 | 110 | 110 | 110 | 5,000 | 550 |
| 2000-11-20 | 90 | 100 | 90 | 100 | 6,000 | 500 |
| 2000-11-01 | 125 | 129 | 125 | 129 | 7,000 | 645 |
| 2000-10-30 | 125 | 125 | 125 | 125 | 1,000 | 625 |
| 2000-10-19 | 125 | 125 | 125 | 125 | 1,000 | 625 |
| 2000-10-02 | 135 | 135 | 135 | 135 | 3,000 | 675 |
| 2000-09-28 | 135 | 135 | 135 | 135 | 4,000 | 675 |
| 2000-09-26 | 135 | 135 | 135 | 135 | 1,000 | 675 |
| 2000-09-07 | 135 | 135 | 135 | 135 | 1,000 | 675 |
| 2000-09-04 | 130 | 130 | 130 | 130 | 1,000 | 650 |
| 2000-09-01 | 130 | 130 | 130 | 130 | 1,000 | 650 |
| 2000-08-31 | 130 | 130 | 130 | 130 | 2,000 | 650 |
| 2000-08-29 | 130 | 130 | 130 | 130 | 1,000 | 650 |
| 2000-08-10 | 130 | 130 | 130 | 130 | 2,000 | 650 |
| 2000-08-08 | 130 | 130 | 130 | 130 | 3,000 | 650 |
| 2000-08-07 | 130 | 130 | 130 | 130 | 1,000 | 650 |
| 2000-08-02 | 130 | 130 | 130 | 130 | 1,000 | 650 |
| 2000-07-26 | 120 | 120 | 120 | 120 | 5,000 | 600 |
| 2000-07-24 | 130 | 130 | 130 | 130 | 1,000 | 650 |
| 2000-07-19 | 135 | 135 | 135 | 135 | 4,000 | 675 |
| 2000-07-17 | 135 | 135 | 135 | 135 | 5,000 | 675 |
| 2000-07-11 | 132 | 132 | 132 | 132 | 1,000 | 660 |
| 2000-07-06 | 135 | 135 | 135 | 135 | 3,000 | 675 |
| 2000-07-05 | 130 | 130 | 130 | 130 | 8,000 | 650 |
| 2000-07-04 | 130 | 130 | 130 | 130 | 2,000 | 650 |
| 2000-07-03 | 126 | 126 | 126 | 126 | 3,000 | 630 |
| 2000-06-29 | 121 | 121 | 121 | 121 | 1,000 | 605 |
| 2000-06-28 | 126 | 126 | 121 | 121 | 6,000 | 605 |
| 2000-06-22 | 126 | 126 | 126 | 126 | 3,000 | 630 |
| 2000-06-21 | 126 | 126 | 126 | 126 | 1,000 | 630 |
| 2000-06-20 | 126 | 126 | 126 | 126 | 2,000 | 630 |
| 2000-06-05 | 126 | 126 | 126 | 126 | 2,000 | 630 |
| 2000-06-02 | 130 | 130 | 121 | 121 | 3,000 | 605 |
| 2000-06-01 | 135 | 135 | 130 | 130 | 4,000 | 650 |
| 2000-05-29 | 135 | 135 | 135 | 135 | 4,000 | 675 |
| 2000-05-11 | 100 | 135 | 100 | 135 | 3,000 | 675 |
| 2000-05-02 | 134 | 134 | 134 | 134 | 1,000 | 670 |
| 2000-05-01 | 134 | 134 | 134 | 134 | 4,000 | 670 |
| 2000-04-28 | 134 | 135 | 134 | 135 | 5,000 | 675 |
| 2000-04-26 | 134 | 134 | 134 | 134 | 1,000 | 670 |
| 2000-04-25 | 135 | 135 | 135 | 135 | 1,000 | 675 |
| 2000-04-24 | 135 | 135 | 135 | 135 | 1,000 | 675 |
| 2000-04-21 | 135 | 135 | 135 | 135 | 1,000 | 675 |
| 2000-04-20 | 111 | 111 | 111 | 111 | 1,000 | 555 |
| 2000-04-18 | 100 | 100 | 99 | 99 | 2,000 | 495 |
| 2000-04-17 | 80 | 80 | 80 | 80 | 8,000 | 400 |
| 2000-04-13 | 130 | 130 | 130 | 130 | 6,000 | 650 |
| 2000-04-07 | 135 | 135 | 135 | 135 | 6,000 | 675 |
| 2000-04-06 | 135 | 135 | 135 | 135 | 2,000 | 675 |
| 2000-03-31 | 130 | 130 | 130 | 130 | 1,000 | 650 |
| 2000-03-28 | 130 | 130 | 130 | 130 | 1,000 | 650 |
| 2000-03-27 | 130 | 130 | 130 | 130 | 1,000 | 650 |
| 2000-03-23 | 130 | 130 | 130 | 130 | 2,000 | 650 |
| 2000-03-15 | 139 | 139 | 139 | 139 | 15,000 | 695 |
| 2000-03-09 | 132 | 139 | 132 | 139 | 4,000 | 695 |
| 2000-03-07 | 132 | 132 | 132 | 132 | 4,000 | 660 |
| 2000-03-01 | 130 | 130 | 130 | 130 | 14,000 | 650 |
分割・併合履歴 ： [2016-09-28]1株→0.2株