5446 北越メタル(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 100 | 100 | 100 | 100 | 7,000 | 500 |
| 2001-12-11 | 95 | 102 | 95 | 102 | 3,000 | 510 |
| 2001-12-10 | 104 | 104 | 101 | 102 | 6,000 | 510 |
| 2001-12-07 | 103 | 103 | 103 | 103 | 19,000 | 515 |
| 2001-12-06 | 99 | 99 | 99 | 99 | 2,000 | 495 |
| 2001-12-04 | 99 | 99 | 99 | 99 | 2,000 | 495 |
| 2001-12-03 | 99 | 99 | 99 | 99 | 3,000 | 495 |
| 2001-11-28 | 99 | 99 | 99 | 99 | 7,000 | 495 |
| 2001-11-09 | 99 | 99 | 99 | 99 | 1,000 | 495 |
| 2001-11-01 | 98 | 98 | 98 | 98 | 4,000 | 490 |
| 2001-10-31 | 98 | 98 | 98 | 98 | 4,000 | 490 |
| 2001-10-29 | 98 | 98 | 98 | 98 | 7,000 | 490 |
| 2001-10-19 | 98 | 98 | 98 | 98 | 1,000 | 490 |
| 2001-10-17 | 86 | 91 | 86 | 91 | 6,000 | 455 |
| 2001-10-05 | 84 | 99 | 84 | 99 | 3,000 | 495 |
| 2001-10-01 | 99 | 99 | 99 | 99 | 3,000 | 495 |
| 2001-09-28 | 99 | 99 | 99 | 99 | 6,000 | 495 |
| 2001-09-18 | 90 | 100 | 90 | 100 | 2,000 | 500 |
| 2001-09-03 | 100 | 100 | 100 | 100 | 4,000 | 500 |
| 2001-08-31 | 100 | 100 | 100 | 100 | 3,000 | 500 |
| 2001-08-28 | 91 | 100 | 90 | 100 | 10,000 | 500 |
| 2001-08-24 | 100 | 100 | 100 | 100 | 8,000 | 500 |
| 2001-08-23 | 90 | 100 | 90 | 100 | 7,000 | 500 |
| 2001-08-22 | 100 | 100 | 100 | 100 | 5,000 | 500 |
| 2001-08-21 | 100 | 100 | 100 | 100 | 1,000 | 500 |
| 2001-08-17 | 100 | 100 | 100 | 100 | 1,000 | 500 |
| 2001-08-16 | 100 | 100 | 100 | 100 | 2,000 | 500 |
| 2001-08-02 | 109 | 109 | 109 | 109 | 2,000 | 545 |
| 2001-07-30 | 108 | 108 | 108 | 108 | 6,000 | 540 |
| 2001-07-27 | 108 | 108 | 108 | 108 | 2,000 | 540 |
| 2001-07-16 | 109 | 109 | 109 | 109 | 1,000 | 545 |
| 2001-07-11 | 109 | 109 | 109 | 109 | 3,000 | 545 |
| 2001-07-05 | 115 | 115 | 115 | 115 | 3,000 | 575 |
| 2001-07-04 | 115 | 115 | 114 | 115 | 13,000 | 575 |
| 2001-07-03 | 110 | 110 | 110 | 110 | 7,000 | 550 |
| 2001-07-02 | 110 | 110 | 110 | 110 | 3,000 | 550 |
| 2001-06-28 | 110 | 110 | 110 | 110 | 6,000 | 550 |
| 2001-06-27 | 110 | 110 | 109 | 110 | 5,000 | 550 |
| 2001-06-26 | 109 | 109 | 109 | 109 | 6,000 | 545 |
| 2001-06-25 | 109 | 109 | 109 | 109 | 2,000 | 545 |
| 2001-06-22 | 109 | 109 | 109 | 109 | 1,000 | 545 |
| 2001-06-18 | 109 | 109 | 109 | 109 | 4,000 | 545 |
| 2001-06-14 | 109 | 109 | 109 | 109 | 3,000 | 545 |
| 2001-06-06 | 109 | 109 | 109 | 109 | 1,000 | 545 |
| 2001-06-01 | 110 | 110 | 109 | 109 | 4,000 | 545 |
| 2001-05-31 | 111 | 111 | 110 | 110 | 11,000 | 550 |
| 2001-05-28 | 115 | 115 | 110 | 110 | 16,000 | 550 |
| 2001-05-25 | 111 | 111 | 111 | 111 | 2,000 | 555 |
| 2001-05-23 | 111 | 111 | 111 | 111 | 1,000 | 555 |
| 2001-05-22 | 111 | 111 | 111 | 111 | 1,000 | 555 |
| 2001-05-16 | 111 | 111 | 111 | 111 | 2,000 | 555 |
| 2001-05-09 | 115 | 115 | 115 | 115 | 5,000 | 575 |
| 2001-05-02 | 119 | 119 | 119 | 119 | 1,000 | 595 |
| 2001-05-01 | 121 | 122 | 120 | 120 | 18,000 | 600 |
| 2001-04-27 | 120 | 120 | 120 | 120 | 1,000 | 600 |
| 2001-04-26 | 110 | 110 | 110 | 110 | 2,000 | 550 |
| 2001-04-24 | 129 | 129 | 129 | 129 | 2,000 | 645 |
| 2001-04-23 | 130 | 130 | 130 | 130 | 1,000 | 650 |
| 2001-04-20 | 115 | 115 | 115 | 115 | 1,000 | 575 |
| 2001-04-19 | 115 | 115 | 115 | 115 | 4,000 | 575 |
| 2001-04-18 | 115 | 115 | 115 | 115 | 2,000 | 575 |
| 2001-04-16 | 115 | 115 | 115 | 115 | 2,000 | 575 |
| 2001-04-12 | 115 | 115 | 115 | 115 | 2,000 | 575 |
| 2001-04-02 | 115 | 115 | 115 | 115 | 6,000 | 575 |
| 2001-03-30 | 114 | 115 | 114 | 115 | 2,000 | 575 |
| 2001-03-29 | 106 | 106 | 106 | 106 | 1,000 | 530 |
| 2001-03-28 | 96 | 96 | 96 | 96 | 1,000 | 480 |
| 2001-03-27 | 96 | 96 | 96 | 96 | 5,000 | 480 |
| 2001-03-26 | 96 | 96 | 96 | 96 | 1,000 | 480 |
| 2001-03-14 | 96 | 96 | 96 | 96 | 1,000 | 480 |
| 2001-03-12 | 96 | 96 | 96 | 96 | 1,000 | 480 |
| 2001-03-08 | 86 | 97 | 86 | 97 | 4,000 | 485 |
| 2001-03-06 | 98 | 98 | 98 | 98 | 10,000 | 490 |
| 2001-03-02 | 100 | 100 | 100 | 100 | 1,000 | 500 |
| 2001-03-01 | 100 | 100 | 100 | 100 | 3,000 | 500 |
| 2001-02-28 | 100 | 100 | 100 | 100 | 7,000 | 500 |
| 2001-02-26 | 100 | 100 | 100 | 100 | 1,000 | 500 |
| 2001-02-23 | 93 | 98 | 93 | 95 | 6,000 | 475 |
| 2001-02-22 | 95 | 95 | 95 | 95 | 1,000 | 475 |
| 2001-02-21 | 95 | 95 | 95 | 95 | 1,000 | 475 |
| 2001-02-20 | 98 | 98 | 98 | 98 | 2,000 | 490 |
| 2001-02-19 | 85 | 85 | 85 | 85 | 1,000 | 425 |
| 2001-02-16 | 100 | 100 | 100 | 100 | 14,000 | 500 |
| 2001-02-15 | 101 | 101 | 100 | 101 | 7,000 | 505 |
| 2001-02-14 | 100 | 103 | 100 | 103 | 3,000 | 515 |
| 2001-02-13 | 107 | 107 | 105 | 105 | 4,000 | 525 |
| 2001-02-09 | 105 | 105 | 105 | 105 | 1,000 | 525 |
| 2001-02-08 | 115 | 115 | 115 | 115 | 1,000 | 575 |
| 2001-02-07 | 130 | 130 | 130 | 130 | 1,000 | 650 |
| 2001-02-05 | 160 | 160 | 160 | 160 | 2,000 | 800 |
| 2001-02-02 | 160 | 160 | 160 | 160 | 2,000 | 800 |
| 2001-01-30 | 110 | 110 | 110 | 110 | 1,000 | 550 |
| 2001-01-29 | 105 | 105 | 105 | 105 | 3,000 | 525 |
| 2001-01-26 | 110 | 110 | 110 | 110 | 1,000 | 550 |
| 2001-01-24 | 110 | 110 | 110 | 110 | 1,000 | 550 |
| 2001-01-18 | 105 | 105 | 105 | 105 | 2,000 | 525 |
| 2001-01-16 | 100 | 100 | 100 | 100 | 2,000 | 500 |
| 2001-01-04 | 107 | 107 | 107 | 107 | 5,000 | 535 |
分割・併合履歴 ： [2016-09-28]1株→0.2株