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 |
|---|---|---|---|---|---|---|
| 2006-12-28 | 459 | 460 | 450 | 458 | 14,000 | 2,290 |
| 2006-12-27 | 453 | 465 | 453 | 458 | 24,000 | 2,290 |
| 2006-12-26 | 436 | 450 | 436 | 450 | 20,000 | 2,250 |
| 2006-12-25 | 441 | 442 | 435 | 435 | 17,000 | 2,175 |
| 2006-12-22 | 432 | 442 | 432 | 442 | 19,000 | 2,210 |
| 2006-12-21 | 439 | 443 | 437 | 440 | 21,000 | 2,200 |
| 2006-12-20 | 433 | 439 | 423 | 439 | 38,000 | 2,195 |
| 2006-12-19 | 433 | 442 | 433 | 433 | 25,000 | 2,165 |
| 2006-12-18 | 441 | 442 | 438 | 438 | 9,000 | 2,190 |
| 2006-12-15 | 442 | 442 | 436 | 441 | 34,000 | 2,205 |
| 2006-12-14 | 441 | 441 | 438 | 438 | 8,000 | 2,190 |
| 2006-12-13 | 445 | 448 | 443 | 448 | 38,000 | 2,240 |
| 2006-12-12 | 445 | 448 | 443 | 443 | 12,000 | 2,215 |
| 2006-12-11 | 431 | 445 | 430 | 445 | 23,000 | 2,225 |
| 2006-12-08 | 434 | 434 | 432 | 432 | 4,000 | 2,160 |
| 2006-12-07 | 431 | 433 | 430 | 432 | 15,000 | 2,160 |
| 2006-12-06 | 435 | 435 | 435 | 435 | 2,000 | 2,175 |
| 2006-12-05 | 436 | 436 | 434 | 434 | 5,000 | 2,170 |
| 2006-12-04 | 426 | 435 | 426 | 435 | 115,000 | 2,175 |
| 2006-12-01 | 426 | 426 | 426 | 426 | 60,000 | 2,130 |
| 2006-11-30 | 420 | 420 | 418 | 418 | 3,000 | 2,090 |
| 2006-11-29 | 412 | 414 | 412 | 414 | 2,000 | 2,070 |
| 2006-11-28 | 414 | 414 | 410 | 410 | 13,000 | 2,050 |
| 2006-11-27 | 414 | 414 | 414 | 414 | 13,000 | 2,070 |
| 2006-11-24 | 420 | 420 | 415 | 415 | 3,000 | 2,075 |
| 2006-11-22 | 410 | 415 | 410 | 415 | 2,000 | 2,075 |
| 2006-11-21 | 415 | 415 | 410 | 410 | 16,000 | 2,050 |
| 2006-11-20 | 416 | 416 | 400 | 401 | 17,000 | 2,005 |
| 2006-11-17 | 425 | 425 | 416 | 416 | 18,000 | 2,080 |
| 2006-11-16 | 431 | 431 | 427 | 429 | 9,000 | 2,145 |
| 2006-11-15 | 433 | 437 | 433 | 437 | 2,000 | 2,185 |
| 2006-11-14 | 440 | 440 | 430 | 430 | 4,000 | 2,150 |
| 2006-11-13 | 432 | 437 | 423 | 437 | 7,000 | 2,185 |
| 2006-11-10 | 453 | 455 | 447 | 447 | 7,000 | 2,235 |
| 2006-11-09 | 450 | 450 | 448 | 448 | 2,000 | 2,240 |
| 2006-11-08 | 460 | 460 | 460 | 460 | 2,000 | 2,300 |
| 2006-11-07 | 455 | 455 | 455 | 455 | 1,000 | 2,275 |
| 2006-11-06 | 447 | 460 | 447 | 460 | 5,000 | 2,300 |
| 2006-11-02 | 445 | 457 | 445 | 457 | 11,000 | 2,285 |
| 2006-11-01 | 450 | 459 | 450 | 451 | 6,000 | 2,255 |
| 2006-10-31 | 450 | 450 | 446 | 450 | 5,000 | 2,250 |
| 2006-10-30 | 452 | 452 | 450 | 450 | 3,000 | 2,250 |
| 2006-10-26 | 451 | 451 | 450 | 451 | 4,000 | 2,255 |
| 2006-10-25 | 461 | 461 | 455 | 455 | 18,000 | 2,275 |
| 2006-10-24 | 456 | 461 | 456 | 461 | 5,000 | 2,305 |
| 2006-10-23 | 461 | 461 | 460 | 460 | 4,000 | 2,300 |
| 2006-10-20 | 455 | 458 | 455 | 458 | 2,000 | 2,290 |
| 2006-10-19 | 455 | 456 | 455 | 455 | 7,000 | 2,275 |
| 2006-10-18 | 450 | 453 | 450 | 450 | 10,000 | 2,250 |
| 2006-10-17 | 450 | 451 | 450 | 450 | 4,000 | 2,250 |
| 2006-10-16 | 450 | 450 | 450 | 450 | 1,000 | 2,250 |
| 2006-10-13 | 445 | 450 | 440 | 450 | 13,000 | 2,250 |
| 2006-10-12 | 445 | 445 | 445 | 445 | 5,000 | 2,225 |
| 2006-10-11 | 450 | 450 | 445 | 445 | 3,000 | 2,225 |
| 2006-10-10 | 458 | 458 | 450 | 450 | 6,000 | 2,250 |
| 2006-10-06 | 460 | 460 | 453 | 453 | 4,000 | 2,265 |
| 2006-10-05 | 455 | 460 | 455 | 460 | 5,000 | 2,300 |
| 2006-10-04 | 457 | 457 | 455 | 455 | 4,000 | 2,275 |
| 2006-10-03 | 457 | 457 | 455 | 455 | 7,000 | 2,275 |
| 2006-10-02 | 455 | 457 | 455 | 457 | 12,000 | 2,285 |
| 2006-09-29 | 459 | 460 | 459 | 459 | 7,000 | 2,295 |
| 2006-09-28 | 441 | 450 | 441 | 450 | 15,000 | 2,250 |
| 2006-09-27 | 442 | 447 | 440 | 440 | 84,000 | 2,200 |
| 2006-09-26 | 442 | 445 | 439 | 441 | 29,000 | 2,205 |
| 2006-09-25 | 443 | 445 | 443 | 445 | 2,000 | 2,225 |
| 2006-09-22 | 444 | 444 | 440 | 440 | 2,000 | 2,200 |
| 2006-09-21 | 450 | 450 | 449 | 449 | 3,000 | 2,245 |
| 2006-09-20 | 441 | 441 | 441 | 441 | 3,000 | 2,205 |
| 2006-09-19 | 436 | 441 | 436 | 441 | 9,000 | 2,205 |
| 2006-09-15 | 446 | 455 | 440 | 440 | 28,000 | 2,200 |
| 2006-09-14 | 460 | 460 | 445 | 449 | 11,000 | 2,245 |
| 2006-09-13 | 463 | 464 | 460 | 462 | 6,000 | 2,310 |
| 2006-09-12 | 469 | 469 | 462 | 462 | 9,000 | 2,310 |
| 2006-09-11 | 472 | 472 | 468 | 469 | 8,000 | 2,345 |
| 2006-09-08 | 468 | 474 | 468 | 472 | 7,000 | 2,360 |
| 2006-09-07 | 473 | 473 | 470 | 473 | 4,000 | 2,365 |
| 2006-09-06 | 483 | 483 | 475 | 478 | 10,000 | 2,390 |
| 2006-09-05 | 476 | 476 | 475 | 475 | 3,000 | 2,375 |
| 2006-09-04 | 484 | 484 | 472 | 476 | 8,000 | 2,380 |
| 2006-09-01 | 480 | 484 | 480 | 484 | 17,000 | 2,420 |
| 2006-08-31 | 479 | 480 | 479 | 480 | 3,000 | 2,400 |
| 2006-08-30 | 471 | 471 | 471 | 471 | 1,000 | 2,355 |
| 2006-08-29 | 467 | 470 | 466 | 470 | 5,000 | 2,350 |
| 2006-08-28 | 474 | 474 | 466 | 466 | 18,000 | 2,330 |
| 2006-08-25 | 478 | 478 | 475 | 475 | 8,000 | 2,375 |
| 2006-08-24 | 483 | 483 | 478 | 478 | 4,000 | 2,390 |
| 2006-08-23 | 490 | 490 | 483 | 483 | 5,000 | 2,415 |
| 2006-08-22 | 485 | 491 | 485 | 490 | 13,000 | 2,450 |
| 2006-08-21 | 494 | 496 | 490 | 491 | 18,000 | 2,455 |
| 2006-08-18 | 474 | 482 | 474 | 482 | 15,000 | 2,410 |
| 2006-08-17 | 474 | 475 | 470 | 473 | 10,000 | 2,365 |
| 2006-08-16 | 460 | 467 | 460 | 463 | 21,000 | 2,315 |
| 2006-08-15 | 460 | 463 | 460 | 463 | 11,000 | 2,315 |
| 2006-08-14 | 456 | 460 | 455 | 458 | 7,000 | 2,290 |
| 2006-08-11 | 455 | 460 | 451 | 451 | 17,000 | 2,255 |
| 2006-08-10 | 450 | 450 | 449 | 450 | 5,000 | 2,250 |
| 2006-08-09 | 450 | 450 | 450 | 450 | 1,000 | 2,250 |
| 2006-08-08 | 450 | 450 | 446 | 450 | 4,000 | 2,250 |
| 2006-08-07 | 450 | 450 | 450 | 450 | 4,000 | 2,250 |
| 2006-08-04 | 450 | 450 | 450 | 450 | 1,000 | 2,250 |
| 2006-08-03 | 449 | 450 | 447 | 447 | 13,000 | 2,235 |
| 2006-08-02 | 450 | 450 | 446 | 447 | 6,000 | 2,235 |
| 2006-08-01 | 460 | 470 | 458 | 458 | 5,000 | 2,290 |
| 2006-07-31 | 449 | 458 | 449 | 458 | 9,000 | 2,290 |
| 2006-07-28 | 435 | 435 | 432 | 435 | 6,000 | 2,175 |
| 2006-07-27 | 446 | 446 | 430 | 430 | 2,000 | 2,150 |
| 2006-07-26 | 447 | 447 | 447 | 447 | 3,000 | 2,235 |
| 2006-07-25 | 451 | 451 | 451 | 451 | 1,000 | 2,255 |
| 2006-07-24 | 443 | 443 | 443 | 443 | 5,000 | 2,215 |
| 2006-07-21 | 442 | 443 | 441 | 443 | 10,000 | 2,215 |
| 2006-07-20 | 445 | 445 | 441 | 441 | 5,000 | 2,205 |
| 2006-07-19 | 435 | 435 | 425 | 434 | 12,000 | 2,170 |
| 2006-07-18 | 461 | 461 | 445 | 445 | 38,000 | 2,225 |
| 2006-07-14 | 465 | 465 | 461 | 461 | 23,000 | 2,305 |
| 2006-07-13 | 470 | 470 | 470 | 470 | 14,000 | 2,350 |
| 2006-07-12 | 481 | 481 | 470 | 470 | 6,000 | 2,350 |
| 2006-07-11 | 481 | 486 | 481 | 481 | 6,000 | 2,405 |
| 2006-07-10 | 481 | 481 | 476 | 481 | 24,000 | 2,405 |
| 2006-07-07 | 491 | 491 | 486 | 486 | 11,000 | 2,430 |
| 2006-07-06 | 490 | 492 | 480 | 492 | 6,000 | 2,460 |
| 2006-07-05 | 500 | 500 | 499 | 499 | 4,000 | 2,495 |
| 2006-07-04 | 500 | 504 | 500 | 501 | 8,000 | 2,505 |
| 2006-07-03 | 496 | 501 | 496 | 498 | 19,000 | 2,490 |
| 2006-06-30 | 500 | 500 | 500 | 500 | 8,000 | 2,500 |
| 2006-06-29 | 490 | 505 | 490 | 491 | 7,000 | 2,455 |
| 2006-06-28 | 490 | 490 | 490 | 490 | 1,000 | 2,450 |
| 2006-06-27 | 494 | 495 | 494 | 495 | 4,000 | 2,475 |
| 2006-06-26 | 500 | 501 | 490 | 494 | 52,000 | 2,470 |
| 2006-06-23 | 520 | 520 | 500 | 500 | 17,000 | 2,500 |
| 2006-06-22 | 501 | 520 | 501 | 520 | 6,000 | 2,600 |
| 2006-06-21 | 520 | 520 | 495 | 495 | 19,000 | 2,475 |
| 2006-06-20 | 523 | 524 | 521 | 521 | 15,000 | 2,605 |
| 2006-06-19 | 530 | 530 | 521 | 528 | 16,000 | 2,640 |
| 2006-06-16 | 515 | 530 | 512 | 530 | 30,000 | 2,650 |
| 2006-06-15 | 495 | 505 | 495 | 505 | 11,000 | 2,525 |
| 2006-06-14 | 478 | 495 | 478 | 495 | 22,000 | 2,475 |
| 2006-06-13 | 472 | 484 | 470 | 483 | 36,000 | 2,415 |
| 2006-06-12 | 460 | 468 | 456 | 468 | 18,000 | 2,340 |
| 2006-06-09 | 437 | 470 | 437 | 470 | 82,000 | 2,350 |
| 2006-06-08 | 449 | 450 | 421 | 432 | 73,000 | 2,160 |
| 2006-06-07 | 486 | 500 | 475 | 475 | 32,000 | 2,375 |
| 2006-06-06 | 520 | 520 | 501 | 501 | 14,000 | 2,505 |
| 2006-06-05 | 525 | 526 | 521 | 521 | 20,000 | 2,605 |
| 2006-06-02 | 540 | 540 | 515 | 525 | 28,000 | 2,625 |
| 2006-06-01 | 531 | 541 | 531 | 541 | 15,000 | 2,705 |
| 2006-05-31 | 541 | 541 | 531 | 532 | 18,000 | 2,660 |
| 2006-05-30 | 562 | 562 | 550 | 550 | 14,000 | 2,750 |
| 2006-05-29 | 550 | 562 | 550 | 562 | 25,000 | 2,810 |
| 2006-05-26 | 551 | 551 | 539 | 539 | 24,000 | 2,695 |
| 2006-05-25 | 545 | 550 | 545 | 550 | 5,000 | 2,750 |
| 2006-05-24 | 538 | 545 | 538 | 545 | 9,000 | 2,725 |
| 2006-05-23 | 556 | 556 | 537 | 537 | 38,000 | 2,685 |
| 2006-05-22 | 560 | 567 | 560 | 560 | 36,000 | 2,800 |
| 2006-05-19 | 556 | 569 | 547 | 569 | 58,000 | 2,845 |
| 2006-05-18 | 590 | 590 | 576 | 586 | 13,000 | 2,930 |
| 2006-05-17 | 584 | 600 | 582 | 600 | 27,000 | 3,000 |
| 2006-05-16 | 589 | 599 | 580 | 580 | 28,000 | 2,900 |
| 2006-05-15 | 597 | 600 | 591 | 599 | 23,000 | 2,995 |
| 2006-05-12 | 584 | 597 | 570 | 597 | 36,000 | 2,985 |
| 2006-05-11 | 603 | 603 | 593 | 595 | 18,000 | 2,975 |
| 2006-05-10 | 610 | 610 | 600 | 603 | 38,000 | 3,015 |
| 2006-05-09 | 615 | 616 | 613 | 613 | 9,000 | 3,065 |
| 2006-05-08 | 607 | 621 | 605 | 616 | 16,000 | 3,080 |
| 2006-05-02 | 620 | 623 | 575 | 607 | 37,000 | 3,035 |
| 2006-05-01 | 623 | 623 | 617 | 618 | 11,000 | 3,090 |
| 2006-04-28 | 620 | 623 | 616 | 623 | 24,000 | 3,115 |
| 2006-04-27 | 629 | 630 | 625 | 627 | 18,000 | 3,135 |
| 2006-04-26 | 625 | 627 | 623 | 627 | 7,000 | 3,135 |
| 2006-04-25 | 635 | 635 | 635 | 635 | 1,000 | 3,175 |
| 2006-04-24 | 631 | 633 | 625 | 630 | 34,000 | 3,150 |
| 2006-04-21 | 635 | 640 | 635 | 635 | 14,000 | 3,175 |
| 2006-04-20 | 650 | 650 | 642 | 644 | 41,000 | 3,220 |
| 2006-04-19 | 634 | 643 | 633 | 643 | 37,000 | 3,215 |
| 2006-04-18 | 630 | 630 | 625 | 628 | 21,000 | 3,140 |
| 2006-04-17 | 633 | 635 | 630 | 630 | 61,000 | 3,150 |
| 2006-04-14 | 632 | 639 | 630 | 630 | 38,000 | 3,150 |
| 2006-04-13 | 638 | 638 | 630 | 634 | 20,000 | 3,170 |
| 2006-04-12 | 637 | 637 | 627 | 628 | 53,000 | 3,140 |
| 2006-04-11 | 640 | 640 | 633 | 637 | 48,000 | 3,185 |
| 2006-04-10 | 641 | 643 | 636 | 639 | 62,000 | 3,195 |
| 2006-04-07 | 652 | 652 | 641 | 644 | 34,000 | 3,220 |
| 2006-04-06 | 656 | 663 | 651 | 652 | 27,000 | 3,260 |
| 2006-04-05 | 670 | 670 | 655 | 655 | 50,000 | 3,275 |
| 2006-04-04 | 675 | 675 | 669 | 669 | 11,000 | 3,345 |
| 2006-04-03 | 671 | 672 | 670 | 671 | 21,000 | 3,355 |
| 2006-03-31 | 670 | 676 | 670 | 676 | 39,000 | 3,380 |
| 2006-03-30 | 670 | 670 | 663 | 664 | 19,000 | 3,320 |
| 2006-03-29 | 667 | 670 | 665 | 670 | 12,000 | 3,350 |
| 2006-03-28 | 668 | 671 | 665 | 671 | 15,000 | 3,355 |
| 2006-03-27 | 671 | 673 | 661 | 661 | 57,000 | 3,305 |
| 2006-03-24 | 665 | 670 | 661 | 661 | 40,000 | 3,305 |
| 2006-03-23 | 665 | 668 | 662 | 664 | 22,000 | 3,320 |
| 2006-03-22 | 669 | 670 | 660 | 660 | 38,000 | 3,300 |
| 2006-03-20 | 658 | 669 | 658 | 669 | 16,000 | 3,345 |
| 2006-03-17 | 646 | 659 | 646 | 658 | 16,000 | 3,290 |
| 2006-03-16 | 679 | 679 | 656 | 656 | 10,000 | 3,280 |
| 2006-03-15 | 677 | 679 | 674 | 674 | 22,000 | 3,370 |
| 2006-03-14 | 665 | 674 | 665 | 674 | 34,000 | 3,370 |
| 2006-03-13 | 650 | 666 | 650 | 660 | 32,000 | 3,300 |
| 2006-03-10 | 640 | 650 | 640 | 650 | 16,000 | 3,250 |
| 2006-03-09 | 633 | 645 | 630 | 645 | 15,000 | 3,225 |
| 2006-03-08 | 640 | 640 | 632 | 632 | 7,000 | 3,160 |
| 2006-03-07 | 633 | 635 | 630 | 635 | 10,000 | 3,175 |
| 2006-03-06 | 630 | 633 | 630 | 633 | 9,000 | 3,165 |
| 2006-03-03 | 635 | 640 | 632 | 632 | 14,000 | 3,160 |
| 2006-03-02 | 659 | 660 | 645 | 645 | 18,000 | 3,225 |
| 2006-03-01 | 662 | 662 | 653 | 659 | 17,000 | 3,295 |
| 2006-02-28 | 675 | 675 | 650 | 662 | 22,000 | 3,310 |
| 2006-02-27 | 670 | 671 | 656 | 671 | 31,000 | 3,355 |
| 2006-02-24 | 642 | 646 | 633 | 641 | 35,000 | 3,205 |
| 2006-02-23 | 642 | 650 | 635 | 650 | 20,000 | 3,250 |
| 2006-02-22 | 621 | 634 | 619 | 622 | 42,000 | 3,110 |
| 2006-02-21 | 604 | 624 | 604 | 619 | 44,000 | 3,095 |
| 2006-02-20 | 660 | 660 | 590 | 601 | 44,000 | 3,005 |
| 2006-02-17 | 680 | 683 | 651 | 661 | 245,000 | 3,305 |
| 2006-02-16 | 629 | 650 | 629 | 650 | 71,000 | 3,250 |
| 2006-02-15 | 635 | 638 | 613 | 623 | 48,000 | 3,115 |
| 2006-02-14 | 610 | 625 | 581 | 625 | 88,000 | 3,125 |
| 2006-02-13 | 650 | 663 | 616 | 625 | 51,000 | 3,125 |
| 2006-02-10 | 672 | 673 | 647 | 647 | 61,000 | 3,235 |
| 2006-02-09 | 673 | 682 | 672 | 673 | 32,000 | 3,365 |
| 2006-02-08 | 690 | 690 | 671 | 671 | 58,000 | 3,355 |
| 2006-02-07 | 676 | 689 | 676 | 689 | 101,000 | 3,445 |
| 2006-02-06 | 678 | 679 | 674 | 676 | 49,000 | 3,380 |
| 2006-02-03 | 683 | 686 | 675 | 676 | 59,000 | 3,380 |
| 2006-02-02 | 672 | 687 | 672 | 687 | 78,000 | 3,435 |
| 2006-02-01 | 665 | 670 | 664 | 670 | 57,000 | 3,350 |
| 2006-01-31 | 674 | 674 | 667 | 669 | 49,000 | 3,345 |
| 2006-01-30 | 665 | 682 | 665 | 673 | 118,000 | 3,365 |
| 2006-01-27 | 666 | 666 | 662 | 663 | 65,000 | 3,315 |
| 2006-01-26 | 660 | 668 | 655 | 655 | 53,000 | 3,275 |
| 2006-01-25 | 659 | 666 | 657 | 660 | 104,000 | 3,300 |
| 2006-01-24 | 630 | 669 | 628 | 669 | 31,000 | 3,345 |
| 2006-01-23 | 648 | 652 | 636 | 636 | 76,000 | 3,180 |
| 2006-01-20 | 680 | 685 | 655 | 665 | 42,000 | 3,325 |
| 2006-01-19 | 600 | 670 | 595 | 661 | 76,000 | 3,305 |
| 2006-01-18 | 670 | 670 | 570 | 625 | 114,000 | 3,125 |
| 2006-01-17 | 680 | 685 | 670 | 670 | 104,000 | 3,350 |
| 2006-01-16 | 696 | 696 | 680 | 685 | 54,000 | 3,425 |
| 2006-01-13 | 700 | 700 | 680 | 690 | 77,000 | 3,450 |
| 2006-01-12 | 700 | 700 | 694 | 694 | 48,000 | 3,470 |
| 2006-01-11 | 705 | 708 | 694 | 695 | 59,000 | 3,475 |
| 2006-01-10 | 711 | 711 | 700 | 701 | 70,000 | 3,505 |
| 2006-01-06 | 684 | 693 | 684 | 693 | 91,000 | 3,465 |
| 2006-01-05 | 681 | 687 | 679 | 682 | 59,000 | 3,410 |
| 2006-01-04 | 680 | 683 | 675 | 676 | 31,000 | 3,380 |
分割・併合履歴 ： [2016-09-28]1株→0.2株