5446 北越メタル(株) の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 376 | 384 | 376 | 384 | 7,000 | 1,920 |
| 2004-12-29 | 386 | 386 | 377 | 377 | 23,000 | 1,885 |
| 2004-12-28 | 384 | 387 | 383 | 383 | 10,000 | 1,915 |
| 2004-12-27 | 382 | 385 | 380 | 382 | 15,000 | 1,910 |
| 2004-12-24 | 377 | 382 | 375 | 382 | 22,000 | 1,910 |
| 2004-12-22 | 370 | 378 | 370 | 374 | 22,000 | 1,870 |
| 2004-12-21 | 371 | 371 | 365 | 371 | 29,000 | 1,855 |
| 2004-12-20 | 370 | 371 | 365 | 370 | 10,000 | 1,850 |
| 2004-12-17 | 366 | 374 | 360 | 363 | 39,000 | 1,815 |
| 2004-12-16 | 371 | 381 | 371 | 373 | 8,000 | 1,865 |
| 2004-12-15 | 385 | 390 | 382 | 385 | 29,000 | 1,925 |
| 2004-12-14 | 373 | 381 | 373 | 381 | 3,000 | 1,905 |
| 2004-12-13 | 372 | 375 | 371 | 375 | 3,000 | 1,875 |
| 2004-12-10 | 371 | 372 | 365 | 370 | 16,000 | 1,850 |
| 2004-12-09 | 389 | 389 | 373 | 376 | 17,000 | 1,880 |
| 2004-12-08 | 384 | 390 | 384 | 387 | 21,000 | 1,935 |
| 2004-12-07 | 384 | 384 | 380 | 380 | 10,000 | 1,900 |
| 2004-12-06 | 376 | 381 | 376 | 376 | 16,000 | 1,880 |
| 2004-12-03 | 372 | 373 | 369 | 369 | 4,000 | 1,845 |
| 2004-12-02 | 370 | 375 | 367 | 367 | 11,000 | 1,835 |
| 2004-12-01 | 366 | 366 | 363 | 363 | 10,000 | 1,815 |
| 2004-11-30 | 387 | 387 | 367 | 367 | 14,000 | 1,835 |
| 2004-11-29 | 401 | 402 | 388 | 388 | 23,000 | 1,940 |
| 2004-11-26 | 388 | 400 | 388 | 400 | 14,000 | 2,000 |
| 2004-11-25 | 401 | 401 | 387 | 393 | 44,000 | 1,965 |
| 2004-11-24 | 422 | 422 | 403 | 410 | 150,000 | 2,050 |
| 2004-11-22 | 409 | 409 | 375 | 402 | 267,000 | 2,010 |
| 2004-11-19 | 284 | 310 | 284 | 310 | 21,000 | 1,550 |
| 2004-11-17 | 311 | 311 | 310 | 310 | 14,000 | 1,550 |
| 2004-11-16 | 320 | 321 | 320 | 320 | 4,000 | 1,600 |
| 2004-11-15 | 320 | 320 | 320 | 320 | 3,000 | 1,600 |
| 2004-11-12 | 321 | 324 | 320 | 324 | 7,000 | 1,620 |
| 2004-11-11 | 320 | 320 | 320 | 320 | 1,000 | 1,600 |
| 2004-11-10 | 316 | 321 | 316 | 321 | 4,000 | 1,605 |
| 2004-11-09 | 336 | 336 | 310 | 320 | 9,000 | 1,600 |
| 2004-11-05 | 330 | 335 | 330 | 335 | 15,000 | 1,675 |
| 2004-11-04 | 330 | 330 | 330 | 330 | 11,000 | 1,650 |
| 2004-11-02 | 336 | 337 | 325 | 330 | 7,000 | 1,650 |
| 2004-11-01 | 340 | 342 | 332 | 340 | 8,000 | 1,700 |
| 2004-10-29 | 330 | 330 | 330 | 330 | 7,000 | 1,650 |
| 2004-10-28 | 322 | 335 | 322 | 335 | 8,000 | 1,675 |
| 2004-10-27 | 330 | 330 | 320 | 322 | 6,000 | 1,610 |
| 2004-10-26 | 349 | 349 | 330 | 336 | 18,000 | 1,680 |
| 2004-10-25 | 301 | 350 | 294 | 350 | 45,000 | 1,750 |
| 2004-10-22 | 345 | 350 | 336 | 336 | 14,000 | 1,680 |
| 2004-10-21 | 345 | 350 | 345 | 350 | 4,000 | 1,750 |
| 2004-10-20 | 350 | 350 | 345 | 345 | 16,000 | 1,725 |
| 2004-10-19 | 364 | 364 | 355 | 363 | 5,000 | 1,815 |
| 2004-10-18 | 360 | 364 | 359 | 364 | 5,000 | 1,820 |
| 2004-10-15 | 352 | 359 | 346 | 359 | 13,000 | 1,795 |
| 2004-10-14 | 361 | 361 | 360 | 361 | 11,000 | 1,805 |
| 2004-10-13 | 361 | 361 | 361 | 361 | 2,000 | 1,805 |
| 2004-10-12 | 367 | 370 | 366 | 370 | 4,000 | 1,850 |
| 2004-10-08 | 373 | 377 | 373 | 377 | 8,000 | 1,885 |
| 2004-10-07 | 389 | 389 | 388 | 388 | 14,000 | 1,940 |
| 2004-10-06 | 378 | 380 | 375 | 375 | 11,000 | 1,875 |
| 2004-10-05 | 372 | 375 | 372 | 373 | 4,000 | 1,865 |
| 2004-10-04 | 370 | 372 | 363 | 372 | 19,000 | 1,860 |
| 2004-10-01 | 359 | 360 | 358 | 358 | 3,000 | 1,790 |
| 2004-09-30 | 368 | 368 | 345 | 358 | 12,000 | 1,790 |
| 2004-09-29 | 370 | 370 | 365 | 365 | 7,000 | 1,825 |
| 2004-09-28 | 350 | 360 | 350 | 360 | 6,000 | 1,800 |
| 2004-09-27 | 352 | 355 | 342 | 342 | 12,000 | 1,710 |
| 2004-09-24 | 349 | 349 | 341 | 342 | 20,000 | 1,710 |
| 2004-09-22 | 362 | 362 | 345 | 359 | 27,000 | 1,795 |
| 2004-09-21 | 375 | 375 | 370 | 373 | 20,000 | 1,865 |
| 2004-09-17 | 375 | 375 | 375 | 375 | 1,000 | 1,875 |
| 2004-09-16 | 375 | 379 | 371 | 378 | 7,000 | 1,890 |
| 2004-09-15 | 400 | 400 | 385 | 390 | 9,000 | 1,950 |
| 2004-09-14 | 408 | 408 | 400 | 405 | 12,000 | 2,025 |
| 2004-09-13 | 400 | 407 | 400 | 400 | 9,000 | 2,000 |
| 2004-09-10 | 400 | 400 | 400 | 400 | 9,000 | 2,000 |
| 2004-09-09 | 400 | 410 | 400 | 408 | 14,000 | 2,040 |
| 2004-09-08 | 410 | 410 | 396 | 405 | 17,000 | 2,025 |
| 2004-09-07 | 407 | 408 | 400 | 405 | 11,000 | 2,025 |
| 2004-09-06 | 396 | 410 | 395 | 407 | 20,000 | 2,035 |
| 2004-09-03 | 418 | 418 | 400 | 400 | 16,000 | 2,000 |
| 2004-09-02 | 409 | 421 | 409 | 417 | 38,000 | 2,085 |
| 2004-09-01 | 399 | 409 | 390 | 409 | 62,000 | 2,045 |
| 2004-08-31 | 364 | 375 | 360 | 374 | 39,000 | 1,870 |
| 2004-08-30 | 360 | 365 | 360 | 360 | 6,000 | 1,800 |
| 2004-08-27 | 355 | 355 | 352 | 355 | 17,000 | 1,775 |
| 2004-08-26 | 360 | 365 | 355 | 355 | 35,000 | 1,775 |
| 2004-08-25 | 360 | 360 | 360 | 360 | 3,000 | 1,800 |
| 2004-08-24 | 365 | 365 | 360 | 360 | 13,000 | 1,800 |
| 2004-08-23 | 362 | 370 | 362 | 365 | 19,000 | 1,825 |
| 2004-08-20 | 351 | 360 | 351 | 360 | 22,000 | 1,800 |
| 2004-08-19 | 352 | 360 | 352 | 360 | 17,000 | 1,800 |
| 2004-08-18 | 355 | 360 | 352 | 352 | 11,000 | 1,760 |
| 2004-08-16 | 360 | 360 | 355 | 355 | 4,000 | 1,775 |
| 2004-08-13 | 363 | 363 | 361 | 361 | 2,000 | 1,805 |
| 2004-08-12 | 361 | 365 | 361 | 365 | 2,000 | 1,825 |
| 2004-08-11 | 360 | 369 | 360 | 369 | 20,000 | 1,845 |
| 2004-08-10 | 355 | 355 | 355 | 355 | 8,000 | 1,775 |
| 2004-08-09 | 351 | 354 | 351 | 354 | 3,000 | 1,770 |
| 2004-08-06 | 349 | 355 | 349 | 355 | 12,000 | 1,775 |
| 2004-08-05 | 350 | 350 | 350 | 350 | 2,000 | 1,750 |
| 2004-08-04 | 360 | 360 | 345 | 358 | 16,000 | 1,790 |
| 2004-08-03 | 384 | 384 | 375 | 375 | 7,000 | 1,875 |
| 2004-08-02 | 382 | 390 | 381 | 390 | 5,000 | 1,950 |
| 2004-07-30 | 381 | 383 | 380 | 381 | 7,000 | 1,905 |
| 2004-07-29 | 386 | 386 | 380 | 380 | 7,000 | 1,900 |
| 2004-07-28 | 386 | 390 | 380 | 390 | 12,000 | 1,950 |
| 2004-07-27 | 400 | 400 | 380 | 380 | 7,000 | 1,900 |
| 2004-07-26 | 401 | 405 | 400 | 401 | 7,000 | 2,005 |
| 2004-07-23 | 406 | 410 | 406 | 407 | 6,000 | 2,035 |
| 2004-07-22 | 417 | 417 | 402 | 406 | 9,000 | 2,030 |
| 2004-07-21 | 427 | 427 | 418 | 420 | 11,000 | 2,100 |
| 2004-07-20 | 407 | 420 | 404 | 412 | 29,000 | 2,060 |
| 2004-07-16 | 395 | 395 | 370 | 382 | 24,000 | 1,910 |
| 2004-07-15 | 406 | 407 | 397 | 397 | 41,000 | 1,985 |
| 2004-07-14 | 424 | 424 | 403 | 403 | 48,000 | 2,015 |
| 2004-07-13 | 429 | 429 | 419 | 425 | 40,000 | 2,125 |
| 2004-07-12 | 408 | 420 | 408 | 420 | 53,000 | 2,100 |
| 2004-07-09 | 403 | 415 | 402 | 402 | 16,000 | 2,010 |
| 2004-07-08 | 400 | 410 | 400 | 401 | 27,000 | 2,005 |
| 2004-07-07 | 407 | 407 | 397 | 398 | 38,000 | 1,990 |
| 2004-07-06 | 405 | 410 | 405 | 406 | 18,000 | 2,030 |
| 2004-07-05 | 415 | 415 | 401 | 410 | 63,000 | 2,050 |
| 2004-07-02 | 435 | 435 | 421 | 428 | 39,000 | 2,140 |
| 2004-07-01 | 460 | 463 | 444 | 445 | 48,000 | 2,225 |
| 2004-06-30 | 460 | 470 | 456 | 456 | 71,000 | 2,280 |
| 2004-06-29 | 437 | 479 | 437 | 470 | 100,000 | 2,350 |
| 2004-06-28 | 435 | 438 | 430 | 434 | 20,000 | 2,170 |
| 2004-06-25 | 423 | 435 | 421 | 425 | 33,000 | 2,125 |
| 2004-06-24 | 420 | 430 | 420 | 421 | 52,000 | 2,105 |
| 2004-06-23 | 412 | 420 | 411 | 417 | 55,000 | 2,085 |
| 2004-06-22 | 410 | 410 | 400 | 402 | 26,000 | 2,010 |
| 2004-06-21 | 423 | 423 | 410 | 410 | 45,000 | 2,050 |
| 2004-06-18 | 420 | 420 | 396 | 398 | 44,000 | 1,990 |
| 2004-06-17 | 415 | 426 | 415 | 417 | 35,000 | 2,085 |
| 2004-06-16 | 421 | 425 | 412 | 412 | 81,000 | 2,060 |
| 2004-06-15 | 422 | 436 | 415 | 417 | 140,000 | 2,085 |
| 2004-06-14 | 383 | 413 | 383 | 412 | 81,000 | 2,060 |
| 2004-06-11 | 376 | 379 | 376 | 378 | 13,000 | 1,890 |
| 2004-06-10 | 374 | 378 | 362 | 367 | 18,000 | 1,835 |
| 2004-06-09 | 371 | 371 | 365 | 370 | 12,000 | 1,850 |
| 2004-06-08 | 384 | 387 | 371 | 371 | 22,000 | 1,855 |
| 2004-06-07 | 372 | 380 | 360 | 380 | 29,000 | 1,900 |
| 2004-06-04 | 352 | 365 | 347 | 361 | 9,000 | 1,805 |
| 2004-06-03 | 363 | 368 | 350 | 350 | 32,000 | 1,750 |
| 2004-06-02 | 368 | 369 | 360 | 363 | 27,000 | 1,815 |
| 2004-06-01 | 355 | 363 | 350 | 363 | 20,000 | 1,815 |
| 2004-05-31 | 365 | 367 | 345 | 355 | 30,000 | 1,775 |
| 2004-05-28 | 368 | 368 | 358 | 368 | 15,000 | 1,840 |
| 2004-05-27 | 381 | 381 | 369 | 369 | 21,000 | 1,845 |
| 2004-05-26 | 381 | 382 | 376 | 381 | 46,000 | 1,905 |
| 2004-05-25 | 400 | 405 | 385 | 386 | 169,000 | 1,930 |
| 2004-05-21 | 265 | 315 | 265 | 311 | 84,000 | 1,555 |
| 2004-05-20 | 254 | 270 | 254 | 265 | 20,000 | 1,325 |
| 2004-05-19 | 242 | 254 | 242 | 254 | 10,000 | 1,270 |
| 2004-05-18 | 233 | 240 | 233 | 240 | 5,000 | 1,200 |
| 2004-05-17 | 228 | 238 | 228 | 233 | 5,000 | 1,165 |
| 2004-05-14 | 278 | 278 | 252 | 252 | 2,000 | 1,260 |
| 2004-05-13 | 300 | 300 | 280 | 280 | 15,000 | 1,400 |
| 2004-05-12 | 251 | 272 | 250 | 272 | 46,000 | 1,360 |
| 2004-05-11 | 228 | 240 | 228 | 235 | 42,000 | 1,175 |
| 2004-05-10 | 274 | 274 | 263 | 263 | 8,000 | 1,315 |
| 2004-05-07 | 305 | 305 | 295 | 304 | 7,000 | 1,520 |
| 2004-05-06 | 344 | 344 | 325 | 330 | 4,000 | 1,650 |
| 2004-04-30 | 350 | 350 | 345 | 345 | 12,000 | 1,725 |
| 2004-04-28 | 350 | 356 | 348 | 350 | 62,000 | 1,750 |
| 2004-04-27 | 348 | 350 | 345 | 350 | 40,000 | 1,750 |
| 2004-04-26 | 332 | 350 | 330 | 350 | 29,000 | 1,750 |
| 2004-04-23 | 370 | 370 | 350 | 350 | 18,000 | 1,750 |
| 2004-04-22 | 360 | 360 | 345 | 355 | 73,000 | 1,775 |
| 2004-04-21 | 309 | 365 | 309 | 360 | 226,000 | 1,800 |
| 2004-04-20 | 280 | 313 | 280 | 297 | 56,000 | 1,485 |
| 2004-04-19 | 297 | 297 | 275 | 290 | 46,000 | 1,450 |
| 2004-04-16 | 296 | 305 | 283 | 300 | 51,000 | 1,500 |
| 2004-04-15 | 295 | 313 | 293 | 305 | 166,000 | 1,525 |
| 2004-04-14 | 237 | 289 | 237 | 275 | 63,000 | 1,375 |
| 2004-04-13 | 227 | 233 | 227 | 233 | 18,000 | 1,165 |
| 2004-04-12 | 217 | 227 | 217 | 226 | 39,000 | 1,130 |
| 2004-04-09 | 223 | 224 | 216 | 223 | 47,000 | 1,115 |
| 2004-04-08 | 217 | 219 | 211 | 219 | 37,000 | 1,095 |
| 2004-04-07 | 214 | 216 | 210 | 211 | 27,000 | 1,055 |
| 2004-04-06 | 202 | 210 | 202 | 207 | 22,000 | 1,035 |
| 2004-04-05 | 210 | 210 | 206 | 206 | 5,000 | 1,030 |
| 2004-04-02 | 205 | 207 | 198 | 198 | 22,000 | 990 |
| 2004-04-01 | 206 | 206 | 204 | 205 | 9,000 | 1,025 |
| 2004-03-31 | 220 | 221 | 205 | 205 | 31,000 | 1,025 |
| 2004-03-30 | 192 | 215 | 192 | 210 | 60,000 | 1,050 |
| 2004-03-29 | 204 | 204 | 186 | 190 | 24,000 | 950 |
| 2004-03-26 | 208 | 208 | 198 | 198 | 22,000 | 990 |
| 2004-03-25 | 201 | 211 | 201 | 202 | 58,000 | 1,010 |
| 2004-03-24 | 196 | 201 | 190 | 200 | 36,000 | 1,000 |
| 2004-03-23 | 189 | 192 | 187 | 191 | 10,000 | 955 |
| 2004-03-22 | 190 | 190 | 182 | 185 | 19,000 | 925 |
| 2004-03-19 | 198 | 198 | 190 | 190 | 29,000 | 950 |
| 2004-03-18 | 201 | 208 | 201 | 208 | 55,000 | 1,040 |
| 2004-03-17 | 188 | 200 | 187 | 200 | 26,000 | 1,000 |
| 2004-03-16 | 187 | 190 | 185 | 188 | 73,000 | 940 |
| 2004-03-15 | 178 | 189 | 178 | 180 | 34,000 | 900 |
| 2004-03-12 | 177 | 181 | 176 | 176 | 30,000 | 880 |
| 2004-03-11 | 177 | 177 | 175 | 177 | 10,000 | 885 |
| 2004-03-10 | 178 | 183 | 178 | 178 | 39,000 | 890 |
| 2004-03-09 | 174 | 177 | 172 | 177 | 23,000 | 885 |
| 2004-03-08 | 167 | 172 | 167 | 172 | 13,000 | 860 |
| 2004-03-05 | 167 | 167 | 165 | 165 | 7,000 | 825 |
| 2004-03-04 | 165 | 168 | 164 | 168 | 17,000 | 840 |
| 2004-03-03 | 168 | 168 | 165 | 168 | 19,000 | 840 |
| 2004-03-02 | 165 | 169 | 165 | 167 | 42,000 | 835 |
| 2004-03-01 | 163 | 164 | 163 | 163 | 15,000 | 815 |
| 2004-02-27 | 160 | 163 | 160 | 160 | 12,000 | 800 |
| 2004-02-26 | 159 | 162 | 159 | 162 | 2,000 | 810 |
| 2004-02-25 | 159 | 159 | 159 | 159 | 2,000 | 795 |
| 2004-02-24 | 157 | 160 | 157 | 160 | 27,000 | 800 |
| 2004-02-23 | 155 | 157 | 152 | 156 | 20,000 | 780 |
| 2004-02-20 | 153 | 155 | 152 | 153 | 33,000 | 765 |
| 2004-02-19 | 156 | 158 | 153 | 155 | 15,000 | 775 |
| 2004-02-18 | 151 | 165 | 151 | 157 | 53,000 | 785 |
| 2004-02-17 | 169 | 169 | 160 | 165 | 32,000 | 825 |
| 2004-02-16 | 161 | 165 | 160 | 165 | 26,000 | 825 |
| 2004-02-13 | 161 | 163 | 160 | 162 | 9,000 | 810 |
| 2004-02-12 | 160 | 161 | 160 | 161 | 13,000 | 805 |
| 2004-02-10 | 160 | 160 | 159 | 159 | 7,000 | 795 |
| 2004-02-09 | 162 | 162 | 160 | 160 | 6,000 | 800 |
| 2004-02-06 | 158 | 158 | 157 | 158 | 5,000 | 790 |
| 2004-02-05 | 155 | 159 | 150 | 156 | 20,000 | 780 |
| 2004-02-04 | 160 | 160 | 156 | 156 | 7,000 | 780 |
| 2004-02-03 | 158 | 160 | 155 | 160 | 20,000 | 800 |
| 2004-02-02 | 166 | 167 | 160 | 162 | 27,000 | 810 |
| 2004-01-30 | 163 | 165 | 162 | 164 | 11,000 | 820 |
| 2004-01-29 | 164 | 164 | 160 | 161 | 17,000 | 805 |
| 2004-01-28 | 170 | 175 | 165 | 165 | 66,000 | 825 |
| 2004-01-27 | 169 | 170 | 165 | 170 | 33,000 | 850 |
| 2004-01-26 | 163 | 165 | 163 | 164 | 22,000 | 820 |
| 2004-01-23 | 161 | 163 | 161 | 162 | 26,000 | 810 |
| 2004-01-22 | 162 | 163 | 160 | 161 | 33,000 | 805 |
| 2004-01-21 | 160 | 161 | 159 | 161 | 30,000 | 805 |
| 2004-01-20 | 166 | 167 | 162 | 163 | 33,000 | 815 |
| 2004-01-19 | 160 | 163 | 160 | 163 | 31,000 | 815 |
| 2004-01-16 | 158 | 159 | 158 | 159 | 18,000 | 795 |
| 2004-01-15 | 164 | 164 | 157 | 157 | 13,000 | 785 |
| 2004-01-14 | 158 | 164 | 157 | 164 | 24,000 | 820 |
| 2004-01-13 | 159 | 160 | 158 | 158 | 10,000 | 790 |
| 2004-01-09 | 154 | 159 | 154 | 158 | 11,000 | 790 |
| 2004-01-08 | 158 | 158 | 158 | 158 | 7,000 | 790 |
| 2004-01-07 | 156 | 157 | 156 | 157 | 2,000 | 785 |
| 2004-01-06 | 162 | 164 | 161 | 161 | 19,000 | 805 |
| 2004-01-05 | 163 | 163 | 161 | 161 | 2,000 | 805 |
分割・併合履歴 ： [2016-09-28]1株→0.2株