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