5446 北越メタル(株) の時系列データ [2006年度]

日付始値高値安値終値出来高調整後終値
2006-12-2845946045045814,0002,290
2006-12-2745346545345824,0002,290
2006-12-2643645043645020,0002,250
2006-12-2544144243543517,0002,175
2006-12-2243244243244219,0002,210
2006-12-2143944343744021,0002,200
2006-12-2043343942343938,0002,195
2006-12-1943344243343325,0002,165
2006-12-184414424384389,0002,190
2006-12-1544244243644134,0002,205
2006-12-144414414384388,0002,190
2006-12-1344544844344838,0002,240
2006-12-1244544844344312,0002,215
2006-12-1143144543044523,0002,225
2006-12-084344344324324,0002,160
2006-12-0743143343043215,0002,160
2006-12-064354354354352,0002,175
2006-12-054364364344345,0002,170
2006-12-04426435426435115,0002,175
2006-12-0142642642642660,0002,130
2006-11-304204204184183,0002,090
2006-11-294124144124142,0002,070
2006-11-2841441441041013,0002,050
2006-11-2741441441441413,0002,070
2006-11-244204204154153,0002,075
2006-11-224104154104152,0002,075
2006-11-2141541541041016,0002,050
2006-11-2041641640040117,0002,005
2006-11-1742542541641618,0002,080
2006-11-164314314274299,0002,145
2006-11-154334374334372,0002,185
2006-11-144404404304304,0002,150
2006-11-134324374234377,0002,185
2006-11-104534554474477,0002,235
2006-11-094504504484482,0002,240
2006-11-084604604604602,0002,300
2006-11-074554554554551,0002,275
2006-11-064474604474605,0002,300
2006-11-0244545744545711,0002,285
2006-11-014504594504516,0002,255
2006-10-314504504464505,0002,250
2006-10-304524524504503,0002,250
2006-10-264514514504514,0002,255
2006-10-2546146145545518,0002,275
2006-10-244564614564615,0002,305
2006-10-234614614604604,0002,300
2006-10-204554584554582,0002,290
2006-10-194554564554557,0002,275
2006-10-1845045345045010,0002,250
2006-10-174504514504504,0002,250
2006-10-164504504504501,0002,250
2006-10-1344545044045013,0002,250
2006-10-124454454454455,0002,225
2006-10-114504504454453,0002,225
2006-10-104584584504506,0002,250
2006-10-064604604534534,0002,265
2006-10-054554604554605,0002,300
2006-10-044574574554554,0002,275
2006-10-034574574554557,0002,275
2006-10-0245545745545712,0002,285
2006-09-294594604594597,0002,295
2006-09-2844145044145015,0002,250
2006-09-2744244744044084,0002,200
2006-09-2644244543944129,0002,205
2006-09-254434454434452,0002,225
2006-09-224444444404402,0002,200
2006-09-214504504494493,0002,245
2006-09-204414414414413,0002,205
2006-09-194364414364419,0002,205
2006-09-1544645544044028,0002,200
2006-09-1446046044544911,0002,245
2006-09-134634644604626,0002,310
2006-09-124694694624629,0002,310
2006-09-114724724684698,0002,345
2006-09-084684744684727,0002,360
2006-09-074734734704734,0002,365
2006-09-0648348347547810,0002,390
2006-09-054764764754753,0002,375
2006-09-044844844724768,0002,380
2006-09-0148048448048417,0002,420
2006-08-314794804794803,0002,400
2006-08-304714714714711,0002,355
2006-08-294674704664705,0002,350
2006-08-2847447446646618,0002,330
2006-08-254784784754758,0002,375
2006-08-244834834784784,0002,390
2006-08-234904904834835,0002,415
2006-08-2248549148549013,0002,450
2006-08-2149449649049118,0002,455
2006-08-1847448247448215,0002,410
2006-08-1747447547047310,0002,365
2006-08-1646046746046321,0002,315
2006-08-1546046346046311,0002,315
2006-08-144564604554587,0002,290
2006-08-1145546045145117,0002,255
2006-08-104504504494505,0002,250
2006-08-094504504504501,0002,250
2006-08-084504504464504,0002,250
2006-08-074504504504504,0002,250
2006-08-044504504504501,0002,250
2006-08-0344945044744713,0002,235
2006-08-024504504464476,0002,235
2006-08-014604704584585,0002,290
2006-07-314494584494589,0002,290
2006-07-284354354324356,0002,175
2006-07-274464464304302,0002,150
2006-07-264474474474473,0002,235
2006-07-254514514514511,0002,255
2006-07-244434434434435,0002,215
2006-07-2144244344144310,0002,215
2006-07-204454454414415,0002,205
2006-07-1943543542543412,0002,170
2006-07-1846146144544538,0002,225
2006-07-1446546546146123,0002,305
2006-07-1347047047047014,0002,350
2006-07-124814814704706,0002,350
2006-07-114814864814816,0002,405
2006-07-1048148147648124,0002,405
2006-07-0749149148648611,0002,430
2006-07-064904924804926,0002,460
2006-07-055005004994994,0002,495
2006-07-045005045005018,0002,505
2006-07-0349650149649819,0002,490
2006-06-305005005005008,0002,500
2006-06-294905054904917,0002,455
2006-06-284904904904901,0002,450
2006-06-274944954944954,0002,475
2006-06-2650050149049452,0002,470
2006-06-2352052050050017,0002,500
2006-06-225015205015206,0002,600
2006-06-2152052049549519,0002,475
2006-06-2052352452152115,0002,605
2006-06-1953053052152816,0002,640
2006-06-1651553051253030,0002,650
2006-06-1549550549550511,0002,525
2006-06-1447849547849522,0002,475
2006-06-1347248447048336,0002,415
2006-06-1246046845646818,0002,340
2006-06-0943747043747082,0002,350
2006-06-0844945042143273,0002,160
2006-06-0748650047547532,0002,375
2006-06-0652052050150114,0002,505
2006-06-0552552652152120,0002,605
2006-06-0254054051552528,0002,625
2006-06-0153154153154115,0002,705
2006-05-3154154153153218,0002,660
2006-05-3056256255055014,0002,750
2006-05-2955056255056225,0002,810
2006-05-2655155153953924,0002,695
2006-05-255455505455505,0002,750
2006-05-245385455385459,0002,725
2006-05-2355655653753738,0002,685
2006-05-2256056756056036,0002,800
2006-05-1955656954756958,0002,845
2006-05-1859059057658613,0002,930
2006-05-1758460058260027,0003,000
2006-05-1658959958058028,0002,900
2006-05-1559760059159923,0002,995
2006-05-1258459757059736,0002,985
2006-05-1160360359359518,0002,975
2006-05-1061061060060338,0003,015
2006-05-096156166136139,0003,065
2006-05-0860762160561616,0003,080
2006-05-0262062357560737,0003,035
2006-05-0162362361761811,0003,090
2006-04-2862062361662324,0003,115
2006-04-2762963062562718,0003,135
2006-04-266256276236277,0003,135
2006-04-256356356356351,0003,175
2006-04-2463163362563034,0003,150
2006-04-2163564063563514,0003,175
2006-04-2065065064264441,0003,220
2006-04-1963464363364337,0003,215
2006-04-1863063062562821,0003,140
2006-04-1763363563063061,0003,150
2006-04-1463263963063038,0003,150
2006-04-1363863863063420,0003,170
2006-04-1263763762762853,0003,140
2006-04-1164064063363748,0003,185
2006-04-1064164363663962,0003,195
2006-04-0765265264164434,0003,220
2006-04-0665666365165227,0003,260
2006-04-0567067065565550,0003,275
2006-04-0467567566966911,0003,345
2006-04-0367167267067121,0003,355
2006-03-3167067667067639,0003,380
2006-03-3067067066366419,0003,320
2006-03-2966767066567012,0003,350
2006-03-2866867166567115,0003,355
2006-03-2767167366166157,0003,305
2006-03-2466567066166140,0003,305
2006-03-2366566866266422,0003,320
2006-03-2266967066066038,0003,300
2006-03-2065866965866916,0003,345
2006-03-1764665964665816,0003,290
2006-03-1667967965665610,0003,280
2006-03-1567767967467422,0003,370
2006-03-1466567466567434,0003,370
2006-03-1365066665066032,0003,300
2006-03-1064065064065016,0003,250
2006-03-0963364563064515,0003,225
2006-03-086406406326327,0003,160
2006-03-0763363563063510,0003,175
2006-03-066306336306339,0003,165
2006-03-0363564063263214,0003,160
2006-03-0265966064564518,0003,225
2006-03-0166266265365917,0003,295
2006-02-2867567565066222,0003,310
2006-02-2767067165667131,0003,355
2006-02-2464264663364135,0003,205
2006-02-2364265063565020,0003,250
2006-02-2262163461962242,0003,110
2006-02-2160462460461944,0003,095
2006-02-2066066059060144,0003,005
2006-02-17680683651661245,0003,305
2006-02-1662965062965071,0003,250
2006-02-1563563861362348,0003,115
2006-02-1461062558162588,0003,125
2006-02-1365066361662551,0003,125
2006-02-1067267364764761,0003,235
2006-02-0967368267267332,0003,365
2006-02-0869069067167158,0003,355
2006-02-07676689676689101,0003,445
2006-02-0667867967467649,0003,380
2006-02-0368368667567659,0003,380
2006-02-0267268767268778,0003,435
2006-02-0166567066467057,0003,350
2006-01-3167467466766949,0003,345
2006-01-30665682665673118,0003,365
2006-01-2766666666266365,0003,315
2006-01-2666066865565553,0003,275
2006-01-25659666657660104,0003,300
2006-01-2463066962866931,0003,345
2006-01-2364865263663676,0003,180
2006-01-2068068565566542,0003,325
2006-01-1960067059566176,0003,305
2006-01-18670670570625114,0003,125
2006-01-17680685670670104,0003,350
2006-01-1669669668068554,0003,425
2006-01-1370070068069077,0003,450
2006-01-1270070069469448,0003,470
2006-01-1170570869469559,0003,475
2006-01-1071171170070170,0003,505
2006-01-0668469368469391,0003,465
2006-01-0568168767968259,0003,410
2006-01-0468068367567631,0003,380

分割・併合履歴 : [2016-09-28]1株→0.2株