5446 北越メタル(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 677 | 678 | 670 | 675 | 27,000 | 3,375 |
| 2005-12-29 | 684 | 685 | 668 | 679 | 48,000 | 3,395 |
| 2005-12-28 | 690 | 692 | 680 | 685 | 37,000 | 3,425 |
| 2005-12-27 | 696 | 698 | 688 | 688 | 57,000 | 3,440 |
| 2005-12-26 | 676 | 693 | 676 | 687 | 78,000 | 3,435 |
| 2005-12-22 | 670 | 673 | 666 | 673 | 46,000 | 3,365 |
| 2005-12-21 | 670 | 676 | 665 | 676 | 99,000 | 3,380 |
| 2005-12-20 | 670 | 674 | 666 | 671 | 97,000 | 3,355 |
| 2005-12-19 | 680 | 680 | 669 | 670 | 97,000 | 3,350 |
| 2005-12-16 | 659 | 679 | 645 | 678 | 203,000 | 3,390 |
| 2005-12-15 | 690 | 690 | 674 | 680 | 118,000 | 3,400 |
| 2005-12-14 | 709 | 709 | 660 | 696 | 171,000 | 3,480 |
| 2005-12-13 | 710 | 716 | 701 | 712 | 242,000 | 3,560 |
| 2005-12-12 | 670 | 693 | 651 | 693 | 216,000 | 3,465 |
| 2005-12-09 | 618 | 645 | 617 | 630 | 124,000 | 3,150 |
| 2005-12-08 | 619 | 620 | 598 | 613 | 241,000 | 3,065 |
| 2005-12-07 | 594 | 630 | 592 | 629 | 315,000 | 3,145 |
| 2005-12-06 | 569 | 585 | 567 | 580 | 189,000 | 2,900 |
| 2005-12-05 | 556 | 566 | 554 | 559 | 398,000 | 2,795 |
| 2005-12-02 | 554 | 554 | 547 | 552 | 164,000 | 2,760 |
| 2005-12-01 | 551 | 554 | 542 | 554 | 134,000 | 2,770 |
| 2005-11-30 | 556 | 556 | 544 | 549 | 181,000 | 2,745 |
| 2005-11-29 | 544 | 555 | 541 | 549 | 221,000 | 2,745 |
| 2005-11-28 | 539 | 545 | 535 | 541 | 193,000 | 2,705 |
| 2005-11-25 | 529 | 534 | 521 | 527 | 100,000 | 2,635 |
| 2005-11-24 | 544 | 544 | 525 | 528 | 124,000 | 2,640 |
| 2005-11-22 | 545 | 550 | 530 | 531 | 227,000 | 2,655 |
| 2005-11-21 | 520 | 553 | 518 | 541 | 798,000 | 2,705 |
| 2005-11-18 | 503 | 509 | 491 | 491 | 748,000 | 2,455 |
| 2005-11-17 | 462 | 478 | 460 | 478 | 153,000 | 2,390 |
| 2005-11-16 | 462 | 466 | 455 | 459 | 79,000 | 2,295 |
| 2005-11-15 | 468 | 468 | 459 | 459 | 42,000 | 2,295 |
| 2005-11-14 | 467 | 470 | 464 | 464 | 38,000 | 2,320 |
| 2005-11-11 | 454 | 460 | 454 | 457 | 22,000 | 2,285 |
| 2005-11-10 | 467 | 467 | 457 | 457 | 56,000 | 2,285 |
| 2005-11-09 | 472 | 473 | 466 | 467 | 46,000 | 2,335 |
| 2005-11-08 | 470 | 472 | 467 | 470 | 78,000 | 2,350 |
| 2005-11-07 | 480 | 480 | 469 | 469 | 93,000 | 2,345 |
| 2005-11-04 | 465 | 475 | 465 | 475 | 103,000 | 2,375 |
| 2005-11-02 | 455 | 461 | 454 | 461 | 106,000 | 2,305 |
| 2005-11-01 | 445 | 459 | 445 | 450 | 55,000 | 2,250 |
| 2005-10-31 | 438 | 445 | 438 | 441 | 43,000 | 2,205 |
| 2005-10-28 | 430 | 434 | 429 | 434 | 40,000 | 2,170 |
| 2005-10-27 | 431 | 433 | 429 | 430 | 45,000 | 2,150 |
| 2005-10-26 | 432 | 434 | 429 | 429 | 36,000 | 2,145 |
| 2005-10-25 | 434 | 434 | 430 | 430 | 28,000 | 2,150 |
| 2005-10-24 | 436 | 436 | 427 | 432 | 120,000 | 2,160 |
| 2005-10-21 | 424 | 426 | 418 | 426 | 98,000 | 2,130 |
| 2005-10-20 | 433 | 434 | 429 | 431 | 45,000 | 2,155 |
| 2005-10-19 | 438 | 438 | 429 | 430 | 35,000 | 2,150 |
| 2005-10-18 | 433 | 441 | 433 | 441 | 59,000 | 2,205 |
| 2005-10-17 | 439 | 439 | 430 | 438 | 48,000 | 2,190 |
| 2005-10-14 | 440 | 440 | 436 | 439 | 31,000 | 2,195 |
| 2005-10-13 | 443 | 445 | 440 | 440 | 36,000 | 2,200 |
| 2005-10-12 | 464 | 464 | 450 | 450 | 69,000 | 2,250 |
| 2005-10-11 | 451 | 463 | 451 | 459 | 34,000 | 2,295 |
| 2005-10-07 | 436 | 450 | 434 | 450 | 48,000 | 2,250 |
| 2005-10-06 | 450 | 450 | 432 | 441 | 155,000 | 2,205 |
| 2005-10-05 | 461 | 463 | 460 | 460 | 41,000 | 2,300 |
| 2005-10-04 | 467 | 470 | 465 | 465 | 45,000 | 2,325 |
| 2005-10-03 | 476 | 476 | 462 | 472 | 54,000 | 2,360 |
| 2005-09-30 | 491 | 491 | 475 | 479 | 75,000 | 2,395 |
| 2005-09-29 | 488 | 490 | 483 | 488 | 174,000 | 2,440 |
| 2005-09-28 | 468 | 476 | 466 | 476 | 65,000 | 2,380 |
| 2005-09-27 | 476 | 480 | 470 | 470 | 79,000 | 2,350 |
| 2005-09-26 | 462 | 474 | 462 | 472 | 112,000 | 2,360 |
| 2005-09-22 | 464 | 464 | 457 | 461 | 64,000 | 2,305 |
| 2005-09-21 | 480 | 480 | 467 | 467 | 95,000 | 2,335 |
| 2005-09-20 | 469 | 495 | 469 | 479 | 514,000 | 2,395 |
| 2005-09-16 | 468 | 475 | 461 | 464 | 231,000 | 2,320 |
| 2005-09-15 | 450 | 456 | 447 | 456 | 94,000 | 2,280 |
| 2005-09-14 | 445 | 451 | 445 | 451 | 50,000 | 2,255 |
| 2005-09-13 | 450 | 450 | 445 | 445 | 60,000 | 2,225 |
| 2005-09-12 | 448 | 452 | 445 | 448 | 44,000 | 2,240 |
| 2005-09-09 | 440 | 444 | 439 | 444 | 57,000 | 2,220 |
| 2005-09-08 | 441 | 445 | 438 | 444 | 109,000 | 2,220 |
| 2005-09-07 | 445 | 445 | 436 | 437 | 89,000 | 2,185 |
| 2005-09-06 | 454 | 458 | 440 | 440 | 169,000 | 2,200 |
| 2005-09-05 | 440 | 449 | 435 | 449 | 168,000 | 2,245 |
| 2005-09-02 | 439 | 439 | 430 | 437 | 86,000 | 2,185 |
| 2005-09-01 | 414 | 439 | 414 | 439 | 170,000 | 2,195 |
| 2005-08-31 | 418 | 418 | 412 | 415 | 72,000 | 2,075 |
| 2005-08-30 | 415 | 419 | 413 | 419 | 52,000 | 2,095 |
| 2005-08-29 | 419 | 419 | 411 | 415 | 66,000 | 2,075 |
| 2005-08-26 | 421 | 424 | 419 | 420 | 47,000 | 2,100 |
| 2005-08-25 | 424 | 425 | 421 | 425 | 63,000 | 2,125 |
| 2005-08-24 | 425 | 427 | 424 | 427 | 95,000 | 2,135 |
| 2005-08-23 | 437 | 437 | 428 | 428 | 90,000 | 2,140 |
| 2005-08-22 | 428 | 435 | 428 | 433 | 114,000 | 2,165 |
| 2005-08-19 | 435 | 435 | 427 | 430 | 68,000 | 2,150 |
| 2005-08-18 | 431 | 434 | 425 | 432 | 124,000 | 2,160 |
| 2005-08-17 | 430 | 438 | 428 | 430 | 115,000 | 2,150 |
| 2005-08-16 | 432 | 440 | 424 | 433 | 366,000 | 2,165 |
| 2005-08-15 | 424 | 424 | 408 | 417 | 258,000 | 2,085 |
| 2005-08-12 | 393 | 439 | 387 | 423 | 930,000 | 2,115 |
| 2005-08-11 | 390 | 392 | 383 | 392 | 183,000 | 1,960 |
| 2005-08-10 | 370 | 385 | 369 | 381 | 148,000 | 1,905 |
| 2005-08-09 | 359 | 367 | 359 | 367 | 59,000 | 1,835 |
| 2005-08-08 | 355 | 359 | 350 | 359 | 63,000 | 1,795 |
| 2005-08-05 | 361 | 366 | 361 | 361 | 94,000 | 1,805 |
| 2005-08-04 | 369 | 369 | 360 | 362 | 66,000 | 1,810 |
| 2005-08-03 | 370 | 372 | 365 | 368 | 68,000 | 1,840 |
| 2005-08-02 | 377 | 378 | 371 | 371 | 263,000 | 1,855 |
| 2005-08-01 | 357 | 374 | 357 | 367 | 282,000 | 1,835 |
| 2005-07-29 | 359 | 359 | 353 | 355 | 78,000 | 1,775 |
| 2005-07-28 | 357 | 359 | 357 | 359 | 82,000 | 1,795 |
| 2005-07-27 | 356 | 357 | 347 | 355 | 101,000 | 1,775 |
| 2005-07-26 | 352 | 354 | 352 | 353 | 42,000 | 1,765 |
| 2005-07-25 | 351 | 352 | 349 | 351 | 39,000 | 1,755 |
| 2005-07-22 | 351 | 351 | 346 | 348 | 81,000 | 1,740 |
| 2005-07-21 | 358 | 358 | 350 | 352 | 88,000 | 1,760 |
| 2005-07-20 | 347 | 357 | 346 | 357 | 116,000 | 1,785 |
| 2005-07-19 | 346 | 349 | 344 | 347 | 74,000 | 1,735 |
| 2005-07-15 | 345 | 349 | 345 | 346 | 21,000 | 1,730 |
| 2005-07-14 | 346 | 349 | 345 | 345 | 46,000 | 1,725 |
| 2005-07-13 | 347 | 348 | 345 | 347 | 33,000 | 1,735 |
| 2005-07-12 | 350 | 350 | 345 | 349 | 101,000 | 1,745 |
| 2005-07-11 | 349 | 353 | 345 | 349 | 67,000 | 1,745 |
| 2005-07-08 | 345 | 350 | 345 | 348 | 41,000 | 1,740 |
| 2005-07-07 | 347 | 351 | 347 | 347 | 38,000 | 1,735 |
| 2005-07-06 | 344 | 348 | 344 | 347 | 40,000 | 1,735 |
| 2005-07-05 | 343 | 343 | 341 | 342 | 24,000 | 1,710 |
| 2005-07-04 | 344 | 344 | 341 | 343 | 81,000 | 1,715 |
| 2005-07-01 | 347 | 347 | 344 | 345 | 67,000 | 1,725 |
| 2005-06-30 | 351 | 351 | 348 | 348 | 41,000 | 1,740 |
| 2005-06-29 | 353 | 356 | 349 | 354 | 65,000 | 1,770 |
| 2005-06-28 | 348 | 355 | 348 | 352 | 64,000 | 1,760 |
| 2005-06-27 | 355 | 355 | 346 | 346 | 177,000 | 1,730 |
| 2005-06-24 | 355 | 359 | 353 | 357 | 143,000 | 1,785 |
| 2005-06-23 | 369 | 369 | 355 | 363 | 314,000 | 1,815 |
| 2005-06-22 | 339 | 359 | 339 | 359 | 389,000 | 1,795 |
| 2005-06-21 | 337 | 339 | 337 | 338 | 110,000 | 1,690 |
| 2005-06-20 | 339 | 339 | 334 | 336 | 137,000 | 1,680 |
| 2005-06-17 | 335 | 336 | 334 | 335 | 95,000 | 1,675 |
| 2005-06-16 | 332 | 334 | 332 | 334 | 100,000 | 1,670 |
| 2005-06-15 | 334 | 334 | 330 | 332 | 100,000 | 1,660 |
| 2005-06-14 | 336 | 337 | 332 | 332 | 199,000 | 1,660 |
| 2005-06-13 | 332 | 337 | 330 | 335 | 521,000 | 1,675 |
| 2005-06-10 | 326 | 327 | 322 | 327 | 173,000 | 1,635 |
| 2005-06-09 | 335 | 335 | 329 | 333 | 52,000 | 1,665 |
| 2005-06-08 | 333 | 336 | 325 | 331 | 182,000 | 1,655 |
| 2005-06-07 | 334 | 337 | 330 | 334 | 176,000 | 1,670 |
| 2005-06-06 | 345 | 349 | 345 | 349 | 22,000 | 1,745 |
| 2005-06-03 | 345 | 347 | 342 | 344 | 59,000 | 1,720 |
| 2005-06-02 | 345 | 350 | 345 | 349 | 73,000 | 1,745 |
| 2005-06-01 | 341 | 345 | 331 | 335 | 53,000 | 1,675 |
| 2005-05-31 | 346 | 348 | 341 | 341 | 25,000 | 1,705 |
| 2005-05-30 | 370 | 370 | 350 | 350 | 16,000 | 1,750 |
| 2005-05-27 | 355 | 355 | 355 | 355 | 1,000 | 1,775 |
| 2005-05-26 | 371 | 373 | 363 | 363 | 4,000 | 1,815 |
| 2005-05-25 | 376 | 376 | 365 | 370 | 14,000 | 1,850 |
| 2005-05-24 | 387 | 387 | 378 | 378 | 19,000 | 1,890 |
| 2005-05-23 | 375 | 390 | 373 | 385 | 38,000 | 1,925 |
| 2005-05-20 | 425 | 425 | 420 | 425 | 6,000 | 2,125 |
| 2005-05-19 | 425 | 425 | 415 | 415 | 3,000 | 2,075 |
| 2005-05-18 | 400 | 405 | 399 | 405 | 17,000 | 2,025 |
| 2005-05-17 | 426 | 430 | 413 | 413 | 20,000 | 2,065 |
| 2005-05-16 | 433 | 435 | 425 | 425 | 13,000 | 2,125 |
| 2005-05-13 | 441 | 441 | 440 | 440 | 7,000 | 2,200 |
| 2005-05-12 | 450 | 450 | 442 | 447 | 20,000 | 2,235 |
| 2005-05-11 | 450 | 454 | 450 | 454 | 3,000 | 2,270 |
| 2005-05-10 | 460 | 460 | 450 | 450 | 29,000 | 2,250 |
| 2005-05-09 | 450 | 450 | 450 | 450 | 5,000 | 2,250 |
| 2005-05-06 | 439 | 440 | 439 | 440 | 5,000 | 2,200 |
| 2005-05-02 | 430 | 440 | 430 | 439 | 4,000 | 2,195 |
| 2005-04-28 | 432 | 432 | 430 | 430 | 6,000 | 2,150 |
| 2005-04-27 | 429 | 429 | 429 | 429 | 3,000 | 2,145 |
| 2005-04-26 | 440 | 440 | 435 | 440 | 14,000 | 2,200 |
| 2005-04-25 | 424 | 440 | 424 | 440 | 16,000 | 2,200 |
| 2005-04-22 | 440 | 440 | 439 | 439 | 4,000 | 2,195 |
| 2005-04-21 | 430 | 430 | 425 | 430 | 13,000 | 2,150 |
| 2005-04-20 | 428 | 440 | 428 | 433 | 12,000 | 2,165 |
| 2005-04-19 | 419 | 420 | 419 | 420 | 4,000 | 2,100 |
| 2005-04-18 | 419 | 424 | 419 | 419 | 31,000 | 2,095 |
| 2005-04-15 | 453 | 455 | 453 | 454 | 4,000 | 2,270 |
| 2005-04-14 | 456 | 460 | 446 | 448 | 22,000 | 2,240 |
| 2005-04-13 | 467 | 467 | 460 | 460 | 15,000 | 2,300 |
| 2005-04-12 | 485 | 485 | 472 | 472 | 8,000 | 2,360 |
| 2005-04-11 | 484 | 484 | 478 | 478 | 10,000 | 2,390 |
| 2005-04-08 | 492 | 492 | 485 | 489 | 8,000 | 2,445 |
| 2005-04-07 | 491 | 494 | 485 | 485 | 18,000 | 2,425 |
| 2005-04-06 | 484 | 492 | 483 | 491 | 26,000 | 2,455 |
| 2005-04-05 | 473 | 485 | 473 | 480 | 40,000 | 2,400 |
| 2005-04-04 | 461 | 472 | 456 | 472 | 20,000 | 2,360 |
| 2005-04-01 | 467 | 467 | 460 | 460 | 13,000 | 2,300 |
| 2005-03-31 | 449 | 457 | 449 | 457 | 20,000 | 2,285 |
| 2005-03-30 | 456 | 456 | 441 | 452 | 30,000 | 2,260 |
| 2005-03-29 | 470 | 473 | 461 | 461 | 41,000 | 2,305 |
| 2005-03-28 | 474 | 488 | 471 | 487 | 21,000 | 2,435 |
| 2005-03-25 | 504 | 505 | 495 | 499 | 35,000 | 2,495 |
| 2005-03-24 | 518 | 518 | 503 | 504 | 15,000 | 2,520 |
| 2005-03-23 | 519 | 519 | 513 | 518 | 9,000 | 2,590 |
| 2005-03-22 | 519 | 519 | 512 | 517 | 19,000 | 2,585 |
| 2005-03-18 | 518 | 520 | 512 | 519 | 39,000 | 2,595 |
| 2005-03-17 | 505 | 515 | 500 | 515 | 43,000 | 2,575 |
| 2005-03-16 | 534 | 534 | 513 | 515 | 18,000 | 2,575 |
| 2005-03-15 | 526 | 533 | 515 | 525 | 24,000 | 2,625 |
| 2005-03-14 | 539 | 539 | 528 | 528 | 27,000 | 2,640 |
| 2005-03-11 | 525 | 538 | 525 | 529 | 51,000 | 2,645 |
| 2005-03-10 | 510 | 522 | 510 | 522 | 37,000 | 2,610 |
| 2005-03-09 | 504 | 510 | 504 | 510 | 24,000 | 2,550 |
| 2005-03-08 | 506 | 506 | 503 | 506 | 35,000 | 2,530 |
| 2005-03-07 | 515 | 515 | 505 | 507 | 20,000 | 2,535 |
| 2005-03-04 | 506 | 512 | 501 | 512 | 16,000 | 2,560 |
| 2005-03-03 | 513 | 513 | 506 | 509 | 43,000 | 2,545 |
| 2005-03-02 | 518 | 520 | 512 | 513 | 21,000 | 2,565 |
| 2005-03-01 | 521 | 523 | 510 | 518 | 12,000 | 2,590 |
| 2005-02-28 | 512 | 523 | 511 | 521 | 24,000 | 2,605 |
| 2005-02-25 | 516 | 527 | 508 | 511 | 11,000 | 2,555 |
| 2005-02-24 | 512 | 519 | 508 | 508 | 14,000 | 2,540 |
| 2005-02-23 | 508 | 509 | 504 | 506 | 35,000 | 2,530 |
| 2005-02-22 | 537 | 547 | 503 | 517 | 99,000 | 2,585 |
| 2005-02-21 | 528 | 535 | 510 | 535 | 111,000 | 2,675 |
| 2005-02-18 | 475 | 508 | 475 | 508 | 53,000 | 2,540 |
| 2005-02-17 | 484 | 484 | 470 | 480 | 50,000 | 2,400 |
| 2005-02-16 | 500 | 521 | 485 | 495 | 78,000 | 2,475 |
| 2005-02-15 | 482 | 501 | 482 | 495 | 79,000 | 2,475 |
| 2005-02-14 | 457 | 470 | 457 | 470 | 57,000 | 2,350 |
| 2005-02-10 | 452 | 453 | 447 | 447 | 30,000 | 2,235 |
| 2005-02-09 | 449 | 450 | 445 | 447 | 27,000 | 2,235 |
| 2005-02-08 | 440 | 455 | 438 | 446 | 53,000 | 2,230 |
| 2005-02-07 | 442 | 444 | 437 | 437 | 10,000 | 2,185 |
| 2005-02-04 | 440 | 440 | 431 | 432 | 8,000 | 2,160 |
| 2005-02-03 | 446 | 459 | 440 | 440 | 47,000 | 2,200 |
| 2005-02-02 | 427 | 445 | 427 | 443 | 71,000 | 2,215 |
| 2005-02-01 | 420 | 420 | 411 | 420 | 20,000 | 2,100 |
| 2005-01-31 | 415 | 420 | 408 | 418 | 11,000 | 2,090 |
| 2005-01-28 | 422 | 422 | 419 | 420 | 15,000 | 2,100 |
| 2005-01-27 | 420 | 423 | 420 | 420 | 4,000 | 2,100 |
| 2005-01-26 | 418 | 423 | 418 | 420 | 19,000 | 2,100 |
| 2005-01-25 | 410 | 413 | 406 | 413 | 11,000 | 2,065 |
| 2005-01-24 | 415 | 415 | 410 | 412 | 14,000 | 2,060 |
| 2005-01-21 | 425 | 425 | 416 | 416 | 14,000 | 2,080 |
| 2005-01-20 | 424 | 424 | 415 | 424 | 21,000 | 2,120 |
| 2005-01-19 | 425 | 428 | 420 | 424 | 31,000 | 2,120 |
| 2005-01-18 | 425 | 425 | 412 | 415 | 19,000 | 2,075 |
| 2005-01-17 | 421 | 430 | 419 | 422 | 39,000 | 2,110 |
| 2005-01-14 | 429 | 430 | 408 | 430 | 51,000 | 2,150 |
| 2005-01-13 | 442 | 459 | 431 | 436 | 120,000 | 2,180 |
| 2005-01-12 | 425 | 445 | 421 | 438 | 242,000 | 2,190 |
| 2005-01-11 | 384 | 405 | 382 | 405 | 61,000 | 2,025 |
| 2005-01-07 | 376 | 385 | 376 | 385 | 20,000 | 1,925 |
| 2005-01-06 | 379 | 380 | 371 | 371 | 14,000 | 1,855 |
| 2005-01-05 | 377 | 380 | 376 | 376 | 10,000 | 1,880 |
| 2005-01-04 | 384 | 384 | 377 | 377 | 2,000 | 1,885 |
分割・併合履歴 ： [2016-09-28]1株→0.2株