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
2000-12-281071071071075,000535
2000-12-221001001001003,000500
2000-12-2095100951005,000500
2000-12-19959595952,000475
2000-12-0810510510510516,000525
2000-12-051001001001003,000500
2000-12-011051051001004,000500
2000-11-281101101101105,000550
2000-11-2090100901006,000500
2000-11-011251291251297,000645
2000-10-301251251251251,000625
2000-10-191251251251251,000625
2000-10-021351351351353,000675
2000-09-281351351351354,000675
2000-09-261351351351351,000675
2000-09-071351351351351,000675
2000-09-041301301301301,000650
2000-09-011301301301301,000650
2000-08-311301301301302,000650
2000-08-291301301301301,000650
2000-08-101301301301302,000650
2000-08-081301301301303,000650
2000-08-071301301301301,000650
2000-08-021301301301301,000650
2000-07-261201201201205,000600
2000-07-241301301301301,000650
2000-07-191351351351354,000675
2000-07-171351351351355,000675
2000-07-111321321321321,000660
2000-07-061351351351353,000675
2000-07-051301301301308,000650
2000-07-041301301301302,000650
2000-07-031261261261263,000630
2000-06-291211211211211,000605
2000-06-281261261211216,000605
2000-06-221261261261263,000630
2000-06-211261261261261,000630
2000-06-201261261261262,000630
2000-06-051261261261262,000630
2000-06-021301301211213,000605
2000-06-011351351301304,000650
2000-05-291351351351354,000675
2000-05-111001351001353,000675
2000-05-021341341341341,000670
2000-05-011341341341344,000670
2000-04-281341351341355,000675
2000-04-261341341341341,000670
2000-04-251351351351351,000675
2000-04-241351351351351,000675
2000-04-211351351351351,000675
2000-04-201111111111111,000555
2000-04-1810010099992,000495
2000-04-17808080808,000400
2000-04-131301301301306,000650
2000-04-071351351351356,000675
2000-04-061351351351352,000675
2000-03-311301301301301,000650
2000-03-281301301301301,000650
2000-03-271301301301301,000650
2000-03-231301301301302,000650
2000-03-1513913913913915,000695
2000-03-091321391321394,000695
2000-03-071321321321324,000660
2000-03-0113013013013014,000650

分割・併合履歴 : [2016-09-28]1株→0.2株