5446 北越メタル(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 89 | 89 | 89 | 89 | 2,000 | 445 |
| 2002-12-25 | 89 | 89 | 89 | 89 | 10,000 | 445 |
| 2002-12-20 | 91 | 92 | 91 | 92 | 9,000 | 460 |
| 2002-12-17 | 93 | 93 | 93 | 93 | 1,000 | 465 |
| 2002-12-06 | 101 | 101 | 101 | 101 | 3,000 | 505 |
| 2002-12-05 | 97 | 97 | 97 | 97 | 18,000 | 485 |
| 2002-12-04 | 97 | 97 | 97 | 97 | 2,000 | 485 |
| 2002-12-02 | 97 | 97 | 97 | 97 | 5,000 | 485 |
| 2002-11-28 | 97 | 97 | 97 | 97 | 7,000 | 485 |
| 2002-11-19 | 98 | 98 | 98 | 98 | 4,000 | 490 |
| 2002-11-18 | 98 | 98 | 98 | 98 | 7,000 | 490 |
| 2002-11-01 | 99 | 99 | 99 | 99 | 3,000 | 495 |
| 2002-10-29 | 100 | 100 | 100 | 100 | 4,000 | 500 |
| 2002-10-28 | 98 | 98 | 98 | 98 | 2,000 | 490 |
| 2002-10-02 | 100 | 100 | 100 | 100 | 9,000 | 500 |
| 2002-09-30 | 98 | 98 | 98 | 98 | 1,000 | 490 |
| 2002-09-12 | 99 | 99 | 99 | 99 | 1,000 | 495 |
| 2002-09-02 | 103 | 103 | 103 | 103 | 3,000 | 515 |
| 2002-08-30 | 103 | 103 | 103 | 103 | 5,000 | 515 |
| 2002-08-28 | 100 | 100 | 100 | 100 | 8,000 | 500 |
| 2002-08-27 | 100 | 100 | 100 | 100 | 3,000 | 500 |
| 2002-08-26 | 103 | 103 | 103 | 103 | 2,000 | 515 |
| 2002-08-23 | 103 | 103 | 103 | 103 | 2,000 | 515 |
| 2002-08-15 | 90 | 105 | 90 | 105 | 2,000 | 525 |
| 2002-08-13 | 100 | 100 | 100 | 100 | 1,000 | 500 |
| 2002-08-12 | 90 | 90 | 90 | 90 | 1,000 | 450 |
| 2002-08-01 | 104 | 104 | 104 | 104 | 2,000 | 520 |
| 2002-07-31 | 105 | 105 | 104 | 104 | 7,000 | 520 |
| 2002-07-30 | 100 | 100 | 100 | 100 | 2,000 | 500 |
| 2002-07-29 | 93 | 93 | 93 | 93 | 1,000 | 465 |
| 2002-07-26 | 91 | 91 | 91 | 91 | 1,000 | 455 |
| 2002-07-25 | 100 | 100 | 100 | 100 | 1,000 | 500 |
| 2002-07-23 | 100 | 101 | 100 | 101 | 2,000 | 505 |
| 2002-07-09 | 105 | 105 | 101 | 101 | 2,000 | 505 |
| 2002-07-05 | 106 | 106 | 106 | 106 | 20,000 | 530 |
| 2002-07-02 | 108 | 108 | 108 | 108 | 1,000 | 540 |
| 2002-07-01 | 105 | 105 | 105 | 105 | 2,000 | 525 |
| 2002-06-28 | 95 | 105 | 95 | 105 | 12,000 | 525 |
| 2002-06-27 | 95 | 95 | 95 | 95 | 2,000 | 475 |
| 2002-06-21 | 95 | 95 | 95 | 95 | 2,000 | 475 |
| 2002-06-18 | 99 | 99 | 90 | 90 | 14,000 | 450 |
| 2002-06-17 | 101 | 101 | 101 | 101 | 1,000 | 505 |
| 2002-06-14 | 101 | 111 | 101 | 111 | 5,000 | 555 |
| 2002-06-04 | 116 | 116 | 116 | 116 | 1,000 | 580 |
| 2002-06-03 | 111 | 111 | 111 | 111 | 2,000 | 555 |
| 2002-05-30 | 111 | 111 | 111 | 111 | 6,000 | 555 |
| 2002-05-23 | 95 | 95 | 95 | 95 | 1,000 | 475 |
| 2002-05-20 | 100 | 100 | 99 | 99 | 2,000 | 495 |
| 2002-05-17 | 101 | 101 | 101 | 101 | 3,000 | 505 |
| 2002-05-15 | 100 | 100 | 100 | 100 | 1,000 | 500 |
| 2002-05-09 | 115 | 115 | 115 | 115 | 3,000 | 575 |
| 2002-05-08 | 115 | 115 | 115 | 115 | 3,000 | 575 |
| 2002-05-07 | 111 | 111 | 110 | 110 | 5,000 | 550 |
| 2002-05-02 | 105 | 105 | 105 | 105 | 1,000 | 525 |
| 2002-05-01 | 96 | 97 | 96 | 97 | 4,000 | 485 |
| 2002-04-04 | 87 | 92 | 87 | 92 | 2,000 | 460 |
| 2002-04-02 | 97 | 97 | 97 | 97 | 1,000 | 485 |
| 2002-04-01 | 92 | 92 | 92 | 92 | 3,000 | 460 |
| 2002-03-29 | 87 | 92 | 87 | 92 | 4,000 | 460 |
| 2002-03-28 | 87 | 87 | 87 | 87 | 11,000 | 435 |
| 2002-03-27 | 85 | 87 | 85 | 87 | 12,000 | 435 |
| 2002-03-25 | 87 | 87 | 85 | 85 | 4,000 | 425 |
| 2002-03-22 | 87 | 87 | 87 | 87 | 2,000 | 435 |
| 2002-03-19 | 87 | 87 | 87 | 87 | 2,000 | 435 |
| 2002-03-18 | 85 | 88 | 85 | 87 | 32,000 | 435 |
| 2002-03-15 | 85 | 85 | 85 | 85 | 1,000 | 425 |
| 2002-03-13 | 85 | 85 | 85 | 85 | 1,000 | 425 |
| 2002-03-12 | 87 | 87 | 87 | 87 | 1,000 | 435 |
| 2002-03-08 | 89 | 89 | 89 | 89 | 8,000 | 445 |
| 2002-03-07 | 84 | 89 | 84 | 89 | 15,000 | 445 |
| 2002-03-05 | 90 | 90 | 90 | 90 | 9,000 | 450 |
| 2002-03-04 | 85 | 85 | 85 | 85 | 21,000 | 425 |
| 2002-03-01 | 84 | 85 | 84 | 85 | 17,000 | 425 |
| 2002-02-28 | 84 | 84 | 84 | 84 | 10,000 | 420 |
| 2002-02-26 | 86 | 86 | 86 | 86 | 1,000 | 430 |
| 2002-02-13 | 81 | 81 | 81 | 81 | 4,000 | 405 |
| 2002-02-07 | 76 | 76 | 76 | 76 | 1,000 | 380 |
| 2002-02-04 | 77 | 77 | 77 | 77 | 1,000 | 385 |
| 2002-02-01 | 77 | 77 | 77 | 77 | 5,000 | 385 |
| 2002-01-31 | 79 | 79 | 77 | 77 | 2,000 | 385 |
| 2002-01-30 | 79 | 79 | 79 | 79 | 1,000 | 395 |
| 2002-01-29 | 79 | 79 | 79 | 79 | 1,000 | 395 |
| 2002-01-28 | 90 | 90 | 90 | 90 | 9,000 | 450 |
| 2002-01-18 | 90 | 90 | 90 | 90 | 1,000 | 450 |
| 2002-01-15 | 95 | 95 | 95 | 95 | 1,000 | 475 |
| 2002-01-11 | 104 | 104 | 104 | 104 | 2,000 | 520 |
| 2002-01-04 | 100 | 100 | 100 | 100 | 3,000 | 500 |
分割・併合履歴 ： [2016-09-28]1株→0.2株
