5446 北越メタル(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 273 | 273 | 273 | 273 | 2,000 | 1,365 |
| 2007-12-27 | 265 | 268 | 265 | 268 | 5,000 | 1,340 |
| 2007-12-26 | 255 | 262 | 255 | 262 | 8,000 | 1,310 |
| 2007-12-25 | 257 | 262 | 257 | 262 | 3,000 | 1,310 |
| 2007-12-21 | 252 | 256 | 250 | 250 | 25,000 | 1,250 |
| 2007-12-20 | 271 | 271 | 255 | 255 | 15,000 | 1,275 |
| 2007-12-19 | 270 | 272 | 265 | 272 | 8,000 | 1,360 |
| 2007-12-17 | 284 | 284 | 281 | 281 | 9,000 | 1,405 |
| 2007-12-14 | 284 | 289 | 284 | 289 | 5,000 | 1,445 |
| 2007-12-13 | 286 | 288 | 284 | 284 | 8,000 | 1,420 |
| 2007-12-12 | 289 | 289 | 289 | 289 | 1,000 | 1,445 |
| 2007-12-11 | 286 | 290 | 286 | 290 | 11,000 | 1,450 |
| 2007-12-10 | 276 | 276 | 276 | 276 | 2,000 | 1,380 |
| 2007-12-07 | 266 | 270 | 266 | 270 | 7,000 | 1,350 |
| 2007-12-06 | 264 | 265 | 264 | 265 | 4,000 | 1,325 |
| 2007-12-05 | 262 | 262 | 262 | 262 | 1,000 | 1,310 |
| 2007-12-04 | 262 | 262 | 258 | 258 | 4,000 | 1,290 |
| 2007-12-03 | 266 | 269 | 262 | 262 | 9,000 | 1,310 |
| 2007-11-30 | 263 | 263 | 261 | 261 | 2,000 | 1,305 |
| 2007-11-29 | 256 | 268 | 256 | 258 | 27,000 | 1,290 |
| 2007-11-28 | 261 | 261 | 261 | 261 | 3,000 | 1,305 |
| 2007-11-27 | 259 | 259 | 258 | 258 | 7,000 | 1,290 |
| 2007-11-26 | 254 | 258 | 254 | 258 | 3,000 | 1,290 |
| 2007-11-22 | 256 | 259 | 250 | 259 | 17,000 | 1,295 |
| 2007-11-21 | 260 | 260 | 260 | 260 | 4,000 | 1,300 |
| 2007-11-20 | 251 | 260 | 246 | 260 | 16,000 | 1,300 |
| 2007-11-19 | 276 | 276 | 274 | 274 | 8,000 | 1,370 |
| 2007-11-16 | 276 | 278 | 276 | 278 | 3,000 | 1,390 |
| 2007-11-15 | 285 | 285 | 285 | 285 | 5,000 | 1,425 |
| 2007-11-14 | 274 | 277 | 274 | 276 | 6,000 | 1,380 |
| 2007-11-13 | 271 | 273 | 271 | 273 | 3,000 | 1,365 |
| 2007-11-12 | 286 | 286 | 281 | 281 | 6,000 | 1,405 |
| 2007-11-09 | 285 | 290 | 285 | 290 | 2,000 | 1,450 |
| 2007-11-08 | 291 | 291 | 276 | 282 | 11,000 | 1,410 |
| 2007-11-07 | 299 | 299 | 292 | 292 | 8,000 | 1,460 |
| 2007-11-06 | 299 | 303 | 299 | 299 | 5,000 | 1,495 |
| 2007-11-05 | 314 | 314 | 309 | 309 | 3,000 | 1,545 |
| 2007-11-01 | 315 | 315 | 315 | 315 | 2,000 | 1,575 |
| 2007-10-31 | 315 | 315 | 315 | 315 | 1,000 | 1,575 |
| 2007-10-30 | 313 | 313 | 313 | 313 | 1,000 | 1,565 |
| 2007-10-29 | 319 | 319 | 312 | 318 | 7,000 | 1,590 |
| 2007-10-26 | 319 | 319 | 319 | 319 | 2,000 | 1,595 |
| 2007-10-23 | 320 | 320 | 316 | 316 | 3,000 | 1,580 |
| 2007-10-22 | 315 | 315 | 315 | 315 | 4,000 | 1,575 |
| 2007-10-19 | 320 | 320 | 319 | 319 | 9,000 | 1,595 |
| 2007-10-18 | 320 | 320 | 320 | 320 | 11,000 | 1,600 |
| 2007-10-17 | 317 | 320 | 316 | 320 | 19,000 | 1,600 |
| 2007-10-16 | 320 | 320 | 320 | 320 | 8,000 | 1,600 |
| 2007-10-15 | 324 | 328 | 324 | 327 | 3,000 | 1,635 |
| 2007-10-11 | 323 | 324 | 320 | 324 | 11,000 | 1,620 |
| 2007-10-10 | 325 | 325 | 320 | 320 | 8,000 | 1,600 |
| 2007-10-09 | 318 | 322 | 318 | 322 | 19,000 | 1,610 |
| 2007-10-05 | 316 | 318 | 316 | 318 | 4,000 | 1,590 |
| 2007-10-04 | 315 | 315 | 315 | 315 | 2,000 | 1,575 |
| 2007-10-03 | 315 | 317 | 315 | 317 | 4,000 | 1,585 |
| 2007-10-02 | 318 | 318 | 311 | 313 | 14,000 | 1,565 |
| 2007-10-01 | 311 | 318 | 310 | 318 | 38,000 | 1,590 |
| 2007-09-28 | 314 | 318 | 314 | 317 | 9,000 | 1,585 |
| 2007-09-27 | 312 | 318 | 310 | 313 | 20,000 | 1,565 |
| 2007-09-26 | 315 | 317 | 314 | 317 | 9,000 | 1,585 |
| 2007-09-25 | 320 | 320 | 312 | 313 | 6,000 | 1,565 |
| 2007-09-21 | 310 | 324 | 310 | 320 | 26,000 | 1,600 |
| 2007-09-20 | 303 | 309 | 303 | 309 | 7,000 | 1,545 |
| 2007-09-19 | 303 | 306 | 301 | 306 | 20,000 | 1,530 |
| 2007-09-18 | 306 | 306 | 299 | 303 | 14,000 | 1,515 |
| 2007-09-14 | 301 | 307 | 301 | 306 | 24,000 | 1,530 |
| 2007-09-13 | 301 | 310 | 301 | 306 | 6,000 | 1,530 |
| 2007-09-12 | 315 | 315 | 315 | 315 | 17,000 | 1,575 |
| 2007-09-11 | 317 | 317 | 315 | 315 | 17,000 | 1,575 |
| 2007-09-10 | 321 | 321 | 321 | 321 | 1,000 | 1,605 |
| 2007-09-07 | 318 | 318 | 318 | 318 | 24,000 | 1,590 |
| 2007-09-06 | 313 | 318 | 313 | 318 | 39,000 | 1,590 |
| 2007-09-05 | 320 | 320 | 316 | 316 | 2,000 | 1,580 |
| 2007-09-04 | 317 | 320 | 316 | 316 | 74,000 | 1,580 |
| 2007-09-03 | 317 | 320 | 314 | 317 | 104,000 | 1,585 |
| 2007-08-31 | 312 | 320 | 312 | 317 | 51,000 | 1,585 |
| 2007-08-30 | 314 | 314 | 310 | 313 | 23,000 | 1,565 |
| 2007-08-29 | 309 | 309 | 307 | 309 | 9,000 | 1,545 |
| 2007-08-27 | 320 | 320 | 319 | 319 | 18,000 | 1,595 |
| 2007-08-24 | 310 | 320 | 310 | 320 | 23,000 | 1,600 |
| 2007-08-23 | 310 | 310 | 306 | 310 | 11,000 | 1,550 |
| 2007-08-22 | 305 | 307 | 304 | 307 | 8,000 | 1,535 |
| 2007-08-21 | 309 | 309 | 304 | 304 | 4,000 | 1,520 |
| 2007-08-20 | 311 | 320 | 310 | 310 | 16,000 | 1,550 |
| 2007-08-17 | 330 | 330 | 310 | 310 | 19,000 | 1,550 |
| 2007-08-16 | 343 | 343 | 320 | 331 | 12,000 | 1,655 |
| 2007-08-15 | 345 | 345 | 345 | 345 | 6,000 | 1,725 |
| 2007-08-14 | 343 | 345 | 343 | 345 | 19,000 | 1,725 |
| 2007-08-13 | 345 | 350 | 340 | 345 | 22,000 | 1,725 |
| 2007-08-10 | 350 | 359 | 345 | 345 | 35,000 | 1,725 |
| 2007-08-09 | 375 | 375 | 360 | 365 | 13,000 | 1,825 |
| 2007-08-08 | 381 | 381 | 375 | 375 | 8,000 | 1,875 |
| 2007-08-07 | 390 | 390 | 385 | 385 | 3,000 | 1,925 |
| 2007-08-06 | 382 | 386 | 382 | 386 | 7,000 | 1,930 |
| 2007-08-03 | 397 | 397 | 397 | 397 | 1,000 | 1,985 |
| 2007-08-02 | 390 | 390 | 385 | 385 | 12,000 | 1,925 |
| 2007-08-01 | 400 | 400 | 395 | 395 | 9,000 | 1,975 |
| 2007-07-31 | 400 | 400 | 400 | 400 | 16,000 | 2,000 |
| 2007-07-30 | 400 | 400 | 400 | 400 | 5,000 | 2,000 |
| 2007-07-27 | 403 | 403 | 395 | 400 | 21,000 | 2,000 |
| 2007-07-26 | 410 | 410 | 408 | 408 | 9,000 | 2,040 |
| 2007-07-25 | 410 | 410 | 410 | 410 | 1,000 | 2,050 |
| 2007-07-24 | 411 | 411 | 411 | 411 | 4,000 | 2,055 |
| 2007-07-23 | 418 | 418 | 408 | 408 | 10,000 | 2,040 |
| 2007-07-20 | 419 | 419 | 419 | 419 | 1,000 | 2,095 |
| 2007-07-19 | 420 | 420 | 420 | 420 | 2,000 | 2,100 |
| 2007-07-18 | 421 | 421 | 418 | 420 | 15,000 | 2,100 |
| 2007-07-17 | 425 | 428 | 422 | 424 | 25,000 | 2,120 |
| 2007-07-13 | 420 | 420 | 420 | 420 | 1,000 | 2,100 |
| 2007-07-12 | 420 | 420 | 416 | 416 | 6,000 | 2,080 |
| 2007-07-11 | 426 | 426 | 423 | 423 | 19,000 | 2,115 |
| 2007-07-10 | 428 | 428 | 423 | 423 | 4,000 | 2,115 |
| 2007-07-09 | 418 | 423 | 418 | 423 | 4,000 | 2,115 |
| 2007-07-06 | 413 | 417 | 413 | 417 | 7,000 | 2,085 |
| 2007-07-05 | 408 | 410 | 408 | 410 | 9,000 | 2,050 |
| 2007-07-04 | 406 | 408 | 406 | 408 | 8,000 | 2,040 |
| 2007-07-03 | 404 | 405 | 404 | 405 | 5,000 | 2,025 |
| 2007-07-02 | 405 | 405 | 404 | 404 | 3,000 | 2,020 |
| 2007-06-28 | 404 | 404 | 404 | 404 | 5,000 | 2,020 |
| 2007-06-27 | 408 | 409 | 404 | 404 | 9,000 | 2,020 |
| 2007-06-26 | 406 | 412 | 406 | 407 | 5,000 | 2,035 |
| 2007-06-25 | 409 | 411 | 408 | 411 | 4,000 | 2,055 |
| 2007-06-22 | 417 | 417 | 414 | 414 | 2,000 | 2,070 |
| 2007-06-21 | 408 | 408 | 408 | 408 | 1,000 | 2,040 |
| 2007-06-20 | 413 | 413 | 413 | 413 | 1,000 | 2,065 |
| 2007-06-19 | 419 | 419 | 412 | 412 | 8,000 | 2,060 |
| 2007-06-18 | 406 | 414 | 406 | 414 | 11,000 | 2,070 |
| 2007-06-15 | 408 | 408 | 406 | 406 | 6,000 | 2,030 |
| 2007-06-14 | 405 | 410 | 405 | 409 | 8,000 | 2,045 |
| 2007-06-13 | 406 | 406 | 398 | 398 | 4,000 | 1,990 |
| 2007-06-12 | 413 | 415 | 402 | 402 | 14,000 | 2,010 |
| 2007-06-11 | 430 | 430 | 415 | 415 | 8,000 | 2,075 |
| 2007-06-08 | 420 | 420 | 413 | 420 | 5,000 | 2,100 |
| 2007-06-07 | 429 | 429 | 429 | 429 | 5,000 | 2,145 |
| 2007-06-06 | 429 | 430 | 429 | 429 | 20,000 | 2,145 |
| 2007-06-05 | 405 | 429 | 405 | 429 | 41,000 | 2,145 |
| 2007-06-04 | 406 | 410 | 405 | 405 | 8,000 | 2,025 |
| 2007-06-01 | 399 | 399 | 396 | 399 | 7,000 | 1,995 |
| 2007-05-31 | 390 | 395 | 390 | 395 | 5,000 | 1,975 |
| 2007-05-30 | 390 | 390 | 390 | 390 | 4,000 | 1,950 |
| 2007-05-28 | 390 | 390 | 389 | 389 | 8,000 | 1,945 |
| 2007-05-25 | 395 | 400 | 391 | 391 | 4,000 | 1,955 |
| 2007-05-24 | 390 | 400 | 390 | 395 | 9,000 | 1,975 |
| 2007-05-23 | 389 | 395 | 389 | 395 | 6,000 | 1,975 |
| 2007-05-22 | 381 | 390 | 381 | 390 | 20,000 | 1,950 |
| 2007-05-21 | 392 | 392 | 385 | 390 | 15,000 | 1,950 |
| 2007-05-18 | 409 | 409 | 399 | 400 | 15,000 | 2,000 |
| 2007-05-16 | 425 | 430 | 422 | 430 | 12,000 | 2,150 |
| 2007-05-15 | 430 | 435 | 426 | 426 | 11,000 | 2,130 |
| 2007-05-14 | 436 | 436 | 435 | 435 | 4,000 | 2,175 |
| 2007-05-11 | 440 | 440 | 430 | 434 | 12,000 | 2,170 |
| 2007-05-10 | 443 | 444 | 443 | 443 | 4,000 | 2,215 |
| 2007-05-09 | 435 | 440 | 435 | 440 | 7,000 | 2,200 |
| 2007-05-08 | 433 | 435 | 433 | 435 | 4,000 | 2,175 |
| 2007-05-07 | 430 | 435 | 430 | 435 | 4,000 | 2,175 |
| 2007-05-02 | 435 | 435 | 435 | 435 | 1,000 | 2,175 |
| 2007-05-01 | 437 | 437 | 430 | 430 | 5,000 | 2,150 |
| 2007-04-26 | 429 | 434 | 429 | 434 | 2,000 | 2,170 |
| 2007-04-25 | 428 | 435 | 428 | 435 | 6,000 | 2,175 |
| 2007-04-24 | 427 | 427 | 427 | 427 | 1,000 | 2,135 |
| 2007-04-23 | 435 | 439 | 435 | 439 | 2,000 | 2,195 |
| 2007-04-20 | 436 | 436 | 435 | 435 | 2,000 | 2,175 |
| 2007-04-19 | 440 | 440 | 440 | 440 | 3,000 | 2,200 |
| 2007-04-18 | 428 | 430 | 428 | 430 | 12,000 | 2,150 |
| 2007-04-17 | 428 | 428 | 428 | 428 | 1,000 | 2,140 |
| 2007-04-16 | 433 | 433 | 428 | 428 | 14,000 | 2,140 |
| 2007-04-13 | 434 | 434 | 433 | 433 | 3,000 | 2,165 |
| 2007-04-11 | 437 | 440 | 433 | 433 | 15,000 | 2,165 |
| 2007-04-10 | 436 | 437 | 433 | 437 | 10,000 | 2,185 |
| 2007-04-06 | 433 | 436 | 433 | 436 | 7,000 | 2,180 |
| 2007-04-05 | 438 | 438 | 432 | 437 | 6,000 | 2,185 |
| 2007-04-04 | 438 | 438 | 436 | 436 | 3,000 | 2,180 |
| 2007-04-03 | 436 | 443 | 435 | 443 | 19,000 | 2,215 |
| 2007-04-02 | 445 | 448 | 437 | 437 | 31,000 | 2,185 |
| 2007-03-30 | 451 | 451 | 445 | 445 | 6,000 | 2,225 |
| 2007-03-29 | 447 | 450 | 447 | 450 | 2,000 | 2,250 |
| 2007-03-28 | 450 | 450 | 440 | 450 | 14,000 | 2,250 |
| 2007-03-27 | 451 | 452 | 448 | 450 | 18,000 | 2,250 |
| 2007-03-26 | 456 | 458 | 456 | 458 | 12,000 | 2,290 |
| 2007-03-23 | 455 | 455 | 455 | 455 | 2,000 | 2,275 |
| 2007-03-22 | 455 | 455 | 454 | 455 | 7,000 | 2,275 |
| 2007-03-20 | 455 | 455 | 453 | 453 | 8,000 | 2,265 |
| 2007-03-19 | 451 | 455 | 451 | 455 | 6,000 | 2,275 |
| 2007-03-16 | 460 | 460 | 445 | 451 | 41,000 | 2,255 |
| 2007-03-15 | 456 | 458 | 451 | 458 | 20,000 | 2,290 |
| 2007-03-14 | 455 | 455 | 450 | 453 | 26,000 | 2,265 |
| 2007-03-13 | 468 | 468 | 465 | 465 | 29,000 | 2,325 |
| 2007-03-12 | 472 | 473 | 467 | 467 | 32,000 | 2,335 |
| 2007-03-09 | 468 | 470 | 466 | 470 | 28,000 | 2,350 |
| 2007-03-08 | 460 | 465 | 460 | 465 | 17,000 | 2,325 |
| 2007-03-07 | 467 | 469 | 457 | 460 | 23,000 | 2,300 |
| 2007-03-06 | 446 | 457 | 444 | 457 | 34,000 | 2,285 |
| 2007-03-05 | 469 | 469 | 450 | 450 | 42,000 | 2,250 |
| 2007-03-02 | 473 | 478 | 473 | 475 | 22,000 | 2,375 |
| 2007-03-01 | 480 | 500 | 475 | 480 | 24,000 | 2,400 |
| 2007-02-28 | 469 | 480 | 451 | 480 | 42,000 | 2,400 |
| 2007-02-27 | 495 | 499 | 487 | 496 | 29,000 | 2,480 |
| 2007-02-26 | 488 | 494 | 487 | 493 | 49,000 | 2,465 |
| 2007-02-23 | 479 | 485 | 479 | 485 | 26,000 | 2,425 |
| 2007-02-22 | 475 | 480 | 475 | 478 | 51,000 | 2,390 |
| 2007-02-21 | 475 | 475 | 466 | 469 | 35,000 | 2,345 |
| 2007-02-20 | 468 | 471 | 466 | 471 | 33,000 | 2,355 |
| 2007-02-19 | 459 | 465 | 459 | 465 | 54,000 | 2,325 |
| 2007-02-16 | 448 | 451 | 446 | 449 | 19,000 | 2,245 |
| 2007-02-15 | 451 | 451 | 449 | 449 | 4,000 | 2,245 |
| 2007-02-14 | 444 | 452 | 444 | 449 | 14,000 | 2,245 |
| 2007-02-13 | 450 | 450 | 449 | 449 | 33,000 | 2,245 |
| 2007-02-09 | 453 | 453 | 450 | 450 | 7,000 | 2,250 |
| 2007-02-08 | 448 | 454 | 448 | 450 | 9,000 | 2,250 |
| 2007-02-07 | 459 | 459 | 446 | 446 | 61,000 | 2,230 |
| 2007-02-06 | 454 | 458 | 454 | 458 | 9,000 | 2,290 |
| 2007-02-05 | 460 | 460 | 454 | 454 | 12,000 | 2,270 |
| 2007-02-02 | 456 | 460 | 456 | 460 | 16,000 | 2,300 |
| 2007-02-01 | 455 | 458 | 455 | 456 | 13,000 | 2,280 |
| 2007-01-31 | 456 | 456 | 455 | 455 | 4,000 | 2,275 |
| 2007-01-30 | 465 | 465 | 454 | 457 | 28,000 | 2,285 |
| 2007-01-29 | 456 | 460 | 456 | 460 | 29,000 | 2,300 |
| 2007-01-26 | 458 | 458 | 453 | 453 | 2,000 | 2,265 |
| 2007-01-25 | 457 | 457 | 451 | 456 | 4,000 | 2,280 |
| 2007-01-24 | 448 | 455 | 448 | 449 | 14,000 | 2,245 |
| 2007-01-23 | 446 | 446 | 445 | 446 | 8,000 | 2,230 |
| 2007-01-22 | 450 | 454 | 446 | 446 | 24,000 | 2,230 |
| 2007-01-19 | 444 | 449 | 444 | 449 | 5,000 | 2,245 |
| 2007-01-17 | 449 | 451 | 449 | 449 | 8,000 | 2,245 |
| 2007-01-16 | 449 | 449 | 449 | 449 | 1,000 | 2,245 |
| 2007-01-15 | 450 | 450 | 450 | 450 | 1,000 | 2,250 |
| 2007-01-12 | 444 | 444 | 444 | 444 | 3,000 | 2,220 |
| 2007-01-10 | 447 | 447 | 447 | 447 | 21,000 | 2,235 |
| 2007-01-09 | 450 | 450 | 443 | 447 | 8,000 | 2,235 |
| 2007-01-05 | 458 | 458 | 458 | 458 | 1,000 | 2,290 |
| 2007-01-04 | 457 | 458 | 454 | 458 | 12,000 | 2,290 |
分割・併合履歴 ： [2016-09-28]1株→0.2株