5446 北越メタル(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 157 | 157 | 153 | 153 | 7,000 | 765 |
| 2003-12-29 | 142 | 159 | 142 | 150 | 13,000 | 750 |
| 2003-12-26 | 141 | 141 | 141 | 141 | 6,000 | 705 |
| 2003-12-25 | 131 | 140 | 131 | 140 | 12,000 | 700 |
| 2003-12-24 | 141 | 141 | 141 | 141 | 3,000 | 705 |
| 2003-12-22 | 138 | 138 | 138 | 138 | 1,000 | 690 |
| 2003-12-19 | 136 | 137 | 135 | 137 | 12,000 | 685 |
| 2003-12-18 | 138 | 138 | 133 | 135 | 11,000 | 675 |
| 2003-12-17 | 145 | 145 | 138 | 138 | 13,000 | 690 |
| 2003-12-15 | 149 | 150 | 149 | 150 | 3,000 | 750 |
| 2003-12-12 | 149 | 153 | 149 | 153 | 3,000 | 765 |
| 2003-12-10 | 149 | 149 | 149 | 149 | 2,000 | 745 |
| 2003-12-08 | 158 | 158 | 157 | 157 | 14,000 | 785 |
| 2003-12-05 | 150 | 150 | 150 | 150 | 3,000 | 750 |
| 2003-12-04 | 150 | 152 | 145 | 145 | 6,000 | 725 |
| 2003-12-03 | 150 | 150 | 150 | 150 | 1,000 | 750 |
| 2003-12-02 | 159 | 159 | 157 | 157 | 3,000 | 785 |
| 2003-12-01 | 152 | 152 | 152 | 152 | 5,000 | 760 |
| 2003-11-27 | 142 | 142 | 142 | 142 | 1,000 | 710 |
| 2003-11-26 | 140 | 140 | 140 | 140 | 2,000 | 700 |
| 2003-11-25 | 143 | 143 | 140 | 140 | 10,000 | 700 |
| 2003-11-21 | 139 | 140 | 139 | 140 | 4,000 | 700 |
| 2003-11-20 | 141 | 142 | 137 | 137 | 3,000 | 685 |
| 2003-11-18 | 155 | 155 | 155 | 155 | 3,000 | 775 |
| 2003-11-17 | 165 | 165 | 165 | 165 | 3,000 | 825 |
| 2003-11-14 | 172 | 172 | 172 | 172 | 6,000 | 860 |
| 2003-11-07 | 171 | 172 | 171 | 172 | 4,000 | 860 |
| 2003-11-04 | 183 | 183 | 175 | 176 | 9,000 | 880 |
| 2003-10-31 | 184 | 184 | 182 | 182 | 3,000 | 910 |
| 2003-10-29 | 184 | 185 | 184 | 184 | 8,000 | 920 |
| 2003-10-28 | 190 | 190 | 190 | 190 | 2,000 | 950 |
| 2003-10-27 | 190 | 191 | 190 | 190 | 8,000 | 950 |
| 2003-10-24 | 182 | 190 | 180 | 185 | 17,000 | 925 |
| 2003-10-23 | 182 | 182 | 175 | 182 | 21,000 | 910 |
| 2003-10-22 | 182 | 182 | 182 | 182 | 1,000 | 910 |
| 2003-10-21 | 195 | 200 | 184 | 184 | 25,000 | 920 |
| 2003-10-20 | 175 | 181 | 175 | 181 | 9,000 | 905 |
| 2003-10-17 | 176 | 176 | 175 | 176 | 19,000 | 880 |
| 2003-10-16 | 180 | 180 | 174 | 175 | 18,000 | 875 |
| 2003-10-15 | 176 | 176 | 170 | 175 | 7,000 | 875 |
| 2003-10-14 | 169 | 174 | 169 | 174 | 7,000 | 870 |
| 2003-10-10 | 166 | 166 | 161 | 166 | 22,000 | 830 |
| 2003-10-09 | 162 | 162 | 162 | 162 | 2,000 | 810 |
| 2003-10-08 | 168 | 168 | 162 | 162 | 14,000 | 810 |
| 2003-10-07 | 167 | 169 | 167 | 168 | 16,000 | 840 |
| 2003-10-06 | 159 | 169 | 159 | 167 | 13,000 | 835 |
| 2003-10-02 | 158 | 158 | 158 | 158 | 2,000 | 790 |
| 2003-09-30 | 157 | 157 | 157 | 157 | 4,000 | 785 |
| 2003-09-29 | 152 | 152 | 152 | 152 | 3,000 | 760 |
| 2003-09-25 | 151 | 151 | 151 | 151 | 1,000 | 755 |
| 2003-09-22 | 161 | 161 | 160 | 160 | 3,000 | 800 |
| 2003-09-19 | 160 | 162 | 160 | 162 | 12,000 | 810 |
| 2003-09-18 | 161 | 161 | 160 | 161 | 15,000 | 805 |
| 2003-09-17 | 163 | 163 | 159 | 160 | 32,000 | 800 |
| 2003-09-16 | 160 | 160 | 158 | 158 | 11,000 | 790 |
| 2003-09-12 | 159 | 159 | 158 | 159 | 7,000 | 795 |
| 2003-09-11 | 152 | 158 | 152 | 158 | 20,000 | 790 |
| 2003-09-10 | 153 | 185 | 153 | 158 | 48,000 | 790 |
| 2003-09-09 | 165 | 165 | 150 | 150 | 13,000 | 750 |
| 2003-09-08 | 165 | 166 | 165 | 166 | 5,000 | 830 |
| 2003-09-04 | 160 | 160 | 160 | 160 | 3,000 | 800 |
| 2003-09-03 | 160 | 160 | 160 | 160 | 1,000 | 800 |
| 2003-09-01 | 173 | 173 | 173 | 173 | 2,000 | 865 |
| 2003-08-29 | 173 | 173 | 173 | 173 | 1,000 | 865 |
| 2003-08-28 | 174 | 174 | 174 | 174 | 5,000 | 870 |
| 2003-08-27 | 169 | 174 | 169 | 174 | 5,000 | 870 |
| 2003-08-25 | 174 | 178 | 174 | 178 | 3,000 | 890 |
| 2003-08-22 | 178 | 178 | 167 | 167 | 4,000 | 835 |
| 2003-08-21 | 190 | 190 | 185 | 185 | 16,000 | 925 |
| 2003-08-20 | 161 | 197 | 161 | 190 | 66,000 | 950 |
| 2003-08-19 | 147 | 147 | 147 | 147 | 6,000 | 735 |
| 2003-08-18 | 147 | 147 | 147 | 147 | 1,000 | 735 |
| 2003-08-15 | 147 | 147 | 147 | 147 | 2,000 | 735 |
| 2003-08-14 | 144 | 145 | 144 | 145 | 5,000 | 725 |
| 2003-08-01 | 141 | 145 | 140 | 145 | 4,000 | 725 |
| 2003-07-31 | 141 | 141 | 141 | 141 | 1,000 | 705 |
| 2003-07-30 | 142 | 142 | 142 | 142 | 1,000 | 710 |
| 2003-07-28 | 140 | 140 | 140 | 140 | 6,000 | 700 |
| 2003-07-25 | 140 | 140 | 140 | 140 | 2,000 | 700 |
| 2003-07-24 | 140 | 140 | 140 | 140 | 2,000 | 700 |
| 2003-07-23 | 138 | 139 | 138 | 139 | 5,000 | 695 |
| 2003-07-11 | 139 | 139 | 139 | 139 | 1,000 | 695 |
| 2003-07-08 | 148 | 148 | 148 | 148 | 7,000 | 740 |
| 2003-07-07 | 140 | 142 | 140 | 141 | 11,000 | 705 |
| 2003-07-04 | 150 | 150 | 140 | 140 | 8,000 | 700 |
| 2003-07-03 | 150 | 155 | 150 | 155 | 2,000 | 775 |
| 2003-07-02 | 160 | 160 | 145 | 150 | 4,000 | 750 |
| 2003-07-01 | 166 | 166 | 166 | 166 | 3,000 | 830 |
| 2003-06-30 | 121 | 121 | 121 | 121 | 5,000 | 605 |
| 2003-06-27 | 121 | 121 | 121 | 121 | 10,000 | 605 |
| 2003-06-26 | 120 | 121 | 120 | 121 | 3,000 | 605 |
| 2003-06-23 | 111 | 111 | 111 | 111 | 1,000 | 555 |
| 2003-06-20 | 112 | 112 | 109 | 109 | 10,000 | 545 |
| 2003-06-19 | 120 | 120 | 120 | 120 | 4,000 | 600 |
| 2003-06-12 | 112 | 112 | 112 | 112 | 1,000 | 560 |
| 2003-06-10 | 112 | 112 | 112 | 112 | 3,000 | 560 |
| 2003-06-06 | 105 | 105 | 105 | 105 | 1,000 | 525 |
| 2003-06-04 | 116 | 116 | 116 | 116 | 3,000 | 580 |
| 2003-06-03 | 126 | 126 | 126 | 126 | 2,000 | 630 |
| 2003-06-02 | 126 | 126 | 126 | 126 | 4,000 | 630 |
| 2003-05-30 | 120 | 120 | 120 | 120 | 1,000 | 600 |
| 2003-05-26 | 110 | 110 | 110 | 110 | 13,000 | 550 |
| 2003-05-23 | 107 | 107 | 107 | 107 | 2,000 | 535 |
| 2003-05-22 | 101 | 101 | 101 | 101 | 4,000 | 505 |
| 2003-05-20 | 99 | 99 | 99 | 99 | 1,000 | 495 |
| 2003-05-15 | 95 | 95 | 95 | 95 | 1,000 | 475 |
| 2003-05-13 | 105 | 105 | 94 | 94 | 4,000 | 470 |
| 2003-05-02 | 98 | 98 | 98 | 98 | 3,000 | 490 |
| 2003-05-01 | 98 | 98 | 98 | 98 | 3,000 | 490 |
| 2003-04-30 | 98 | 98 | 98 | 98 | 4,000 | 490 |
| 2003-04-28 | 98 | 98 | 98 | 98 | 2,000 | 490 |
| 2003-04-14 | 97 | 97 | 97 | 97 | 1,000 | 485 |
| 2003-04-11 | 85 | 88 | 85 | 88 | 4,000 | 440 |
| 2003-04-07 | 97 | 97 | 97 | 97 | 1,000 | 485 |
| 2003-04-03 | 106 | 106 | 106 | 106 | 3,000 | 530 |
| 2003-03-28 | 97 | 97 | 97 | 97 | 7,000 | 485 |
| 2003-03-27 | 97 | 97 | 97 | 97 | 2,000 | 485 |
| 2003-03-03 | 119 | 119 | 119 | 119 | 3,000 | 595 |
| 2003-02-28 | 119 | 119 | 119 | 119 | 5,000 | 595 |
| 2003-02-18 | 119 | 119 | 119 | 119 | 1,000 | 595 |
| 2003-02-17 | 118 | 118 | 118 | 118 | 2,000 | 590 |
| 2003-02-13 | 116 | 116 | 116 | 116 | 1,000 | 580 |
| 2003-02-10 | 115 | 115 | 115 | 115 | 2,000 | 575 |
| 2003-02-04 | 115 | 115 | 115 | 115 | 1,000 | 575 |
| 2003-02-03 | 115 | 115 | 115 | 115 | 3,000 | 575 |
| 2003-01-29 | 115 | 115 | 115 | 115 | 1,000 | 575 |
| 2003-01-28 | 115 | 115 | 115 | 115 | 5,000 | 575 |
| 2003-01-16 | 118 | 118 | 117 | 117 | 2,000 | 585 |
| 2003-01-15 | 120 | 120 | 118 | 118 | 3,000 | 590 |
| 2003-01-14 | 116 | 116 | 116 | 116 | 1,000 | 580 |
| 2003-01-10 | 111 | 111 | 111 | 111 | 3,000 | 555 |
| 2003-01-06 | 93 | 93 | 93 | 93 | 1,000 | 465 |
分割・併合履歴 ： [2016-09-28]1株→0.2株
