5446 北越メタル(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-29 | 164 | 164 | 164 | 164 | 4,000 | 820 |
| 2008-12-26 | 164 | 164 | 164 | 164 | 1,000 | 820 |
| 2008-12-25 | 160 | 160 | 158 | 160 | 7,000 | 800 |
| 2008-12-24 | 152 | 161 | 151 | 160 | 11,000 | 800 |
| 2008-12-22 | 150 | 150 | 150 | 150 | 2,000 | 750 |
| 2008-12-18 | 152 | 152 | 146 | 148 | 13,000 | 740 |
| 2008-12-17 | 159 | 159 | 147 | 147 | 6,000 | 735 |
| 2008-12-15 | 155 | 162 | 155 | 162 | 5,000 | 810 |
| 2008-12-12 | 156 | 156 | 156 | 156 | 1,000 | 780 |
| 2008-12-11 | 156 | 161 | 156 | 161 | 2,000 | 805 |
| 2008-12-09 | 171 | 171 | 171 | 171 | 13,000 | 855 |
| 2008-12-08 | 159 | 163 | 159 | 163 | 4,000 | 815 |
| 2008-12-05 | 150 | 150 | 150 | 150 | 2,000 | 750 |
| 2008-12-02 | 160 | 160 | 160 | 160 | 2,000 | 800 |
| 2008-12-01 | 148 | 155 | 148 | 155 | 3,000 | 775 |
| 2008-11-28 | 141 | 141 | 141 | 141 | 1,000 | 705 |
| 2008-11-25 | 142 | 145 | 141 | 141 | 7,000 | 705 |
| 2008-11-20 | 145 | 145 | 142 | 142 | 3,000 | 710 |
| 2008-11-19 | 150 | 150 | 149 | 149 | 2,000 | 745 |
| 2008-11-14 | 154 | 160 | 154 | 156 | 8,000 | 780 |
| 2008-11-13 | 152 | 152 | 152 | 152 | 18,000 | 760 |
| 2008-11-12 | 146 | 146 | 142 | 145 | 16,000 | 725 |
| 2008-11-10 | 154 | 158 | 152 | 153 | 14,000 | 765 |
| 2008-11-07 | 155 | 155 | 137 | 142 | 36,000 | 710 |
| 2008-11-06 | 159 | 160 | 150 | 150 | 6,000 | 750 |
| 2008-11-05 | 151 | 164 | 151 | 164 | 43,000 | 820 |
| 2008-11-04 | 142 | 149 | 142 | 149 | 33,000 | 745 |
| 2008-10-31 | 135 | 139 | 135 | 139 | 14,000 | 695 |
| 2008-10-30 | 126 | 135 | 123 | 135 | 12,000 | 675 |
| 2008-10-29 | 125 | 130 | 125 | 130 | 5,000 | 650 |
| 2008-10-28 | 120 | 125 | 115 | 115 | 17,000 | 575 |
| 2008-10-27 | 119 | 119 | 119 | 119 | 1,000 | 595 |
| 2008-10-24 | 120 | 120 | 120 | 120 | 2,000 | 600 |
| 2008-10-23 | 118 | 120 | 118 | 120 | 2,000 | 600 |
| 2008-10-22 | 138 | 138 | 128 | 128 | 39,000 | 640 |
| 2008-10-21 | 140 | 140 | 137 | 138 | 36,000 | 690 |
| 2008-10-20 | 137 | 138 | 131 | 131 | 5,000 | 655 |
| 2008-10-17 | 131 | 131 | 130 | 130 | 3,000 | 650 |
| 2008-10-16 | 128 | 128 | 128 | 128 | 2,000 | 640 |
| 2008-10-15 | 134 | 135 | 129 | 129 | 6,000 | 645 |
| 2008-10-14 | 124 | 138 | 124 | 133 | 24,000 | 665 |
| 2008-10-10 | 110 | 111 | 104 | 111 | 15,000 | 555 |
| 2008-10-09 | 104 | 114 | 104 | 114 | 29,000 | 570 |
| 2008-10-08 | 119 | 119 | 104 | 109 | 58,000 | 545 |
| 2008-10-07 | 110 | 128 | 105 | 120 | 116,000 | 600 |
| 2008-10-06 | 176 | 176 | 143 | 145 | 9,000 | 725 |
| 2008-10-02 | 187 | 187 | 187 | 187 | 2,000 | 935 |
| 2008-10-01 | 181 | 186 | 179 | 179 | 4,000 | 895 |
| 2008-09-30 | 181 | 181 | 176 | 176 | 14,000 | 880 |
| 2008-09-24 | 200 | 200 | 200 | 200 | 1,000 | 1,000 |
| 2008-09-19 | 195 | 200 | 195 | 200 | 8,000 | 1,000 |
| 2008-09-18 | 181 | 181 | 181 | 181 | 2,000 | 905 |
| 2008-09-17 | 209 | 210 | 209 | 210 | 31,000 | 1,050 |
| 2008-09-16 | 175 | 225 | 170 | 200 | 33,000 | 1,000 |
| 2008-09-12 | 185 | 185 | 185 | 185 | 1,000 | 925 |
| 2008-09-10 | 185 | 185 | 185 | 185 | 1,000 | 925 |
| 2008-09-09 | 200 | 200 | 185 | 185 | 7,000 | 925 |
| 2008-09-05 | 196 | 196 | 195 | 195 | 3,000 | 975 |
| 2008-09-04 | 200 | 200 | 200 | 200 | 2,000 | 1,000 |
| 2008-09-03 | 202 | 202 | 201 | 201 | 3,000 | 1,005 |
| 2008-09-02 | 209 | 209 | 209 | 209 | 1,000 | 1,045 |
| 2008-09-01 | 201 | 201 | 201 | 201 | 1,000 | 1,005 |
| 2008-08-29 | 209 | 209 | 200 | 200 | 10,000 | 1,000 |
| 2008-08-28 | 203 | 203 | 203 | 203 | 1,000 | 1,015 |
| 2008-08-27 | 206 | 206 | 201 | 201 | 9,000 | 1,005 |
| 2008-08-25 | 205 | 210 | 201 | 210 | 43,000 | 1,050 |
| 2008-08-22 | 206 | 206 | 206 | 206 | 2,000 | 1,030 |
| 2008-08-20 | 210 | 210 | 210 | 210 | 1,000 | 1,050 |
| 2008-08-15 | 220 | 220 | 220 | 220 | 9,000 | 1,100 |
| 2008-08-14 | 210 | 210 | 210 | 210 | 1,000 | 1,050 |
| 2008-08-13 | 210 | 210 | 210 | 210 | 1,000 | 1,050 |
| 2008-08-08 | 210 | 210 | 210 | 210 | 1,000 | 1,050 |
| 2008-08-07 | 210 | 210 | 210 | 210 | 1,000 | 1,050 |
| 2008-08-06 | 212 | 212 | 212 | 212 | 1,000 | 1,060 |
| 2008-08-04 | 212 | 212 | 212 | 212 | 1,000 | 1,060 |
| 2008-08-01 | 219 | 219 | 219 | 219 | 2,000 | 1,095 |
| 2008-07-31 | 218 | 219 | 218 | 219 | 2,000 | 1,095 |
| 2008-07-29 | 220 | 220 | 220 | 220 | 4,000 | 1,100 |
| 2008-07-28 | 215 | 215 | 215 | 215 | 2,000 | 1,075 |
| 2008-07-25 | 214 | 214 | 214 | 214 | 1,000 | 1,070 |
| 2008-07-22 | 212 | 212 | 212 | 212 | 3,000 | 1,060 |
| 2008-07-16 | 210 | 211 | 210 | 211 | 4,000 | 1,055 |
| 2008-07-15 | 214 | 219 | 214 | 219 | 2,000 | 1,095 |
| 2008-07-10 | 221 | 224 | 220 | 224 | 12,000 | 1,120 |
| 2008-07-04 | 225 | 225 | 225 | 225 | 3,000 | 1,125 |
| 2008-07-03 | 221 | 221 | 221 | 221 | 1,000 | 1,105 |
| 2008-07-02 | 220 | 220 | 219 | 219 | 4,000 | 1,095 |
| 2008-07-01 | 230 | 230 | 230 | 230 | 2,000 | 1,150 |
| 2008-06-30 | 222 | 225 | 219 | 225 | 4,000 | 1,125 |
| 2008-06-27 | 215 | 222 | 215 | 222 | 3,000 | 1,110 |
| 2008-06-26 | 224 | 224 | 220 | 220 | 5,000 | 1,100 |
| 2008-06-25 | 223 | 223 | 221 | 221 | 9,000 | 1,105 |
| 2008-06-23 | 221 | 222 | 221 | 222 | 4,000 | 1,110 |
| 2008-06-20 | 226 | 226 | 226 | 226 | 1,000 | 1,130 |
| 2008-06-19 | 228 | 230 | 226 | 230 | 13,000 | 1,150 |
| 2008-06-18 | 226 | 226 | 226 | 226 | 3,000 | 1,130 |
| 2008-06-17 | 226 | 228 | 226 | 226 | 10,000 | 1,130 |
| 2008-06-16 | 232 | 234 | 227 | 227 | 19,000 | 1,135 |
| 2008-06-13 | 235 | 235 | 230 | 230 | 7,000 | 1,150 |
| 2008-06-11 | 233 | 237 | 233 | 237 | 3,000 | 1,185 |
| 2008-06-10 | 233 | 235 | 230 | 235 | 6,000 | 1,175 |
| 2008-06-09 | 229 | 233 | 228 | 233 | 12,000 | 1,165 |
| 2008-06-06 | 230 | 232 | 230 | 230 | 6,000 | 1,150 |
| 2008-06-05 | 229 | 229 | 229 | 229 | 19,000 | 1,145 |
| 2008-06-04 | 230 | 230 | 230 | 230 | 2,000 | 1,150 |
| 2008-06-03 | 230 | 232 | 230 | 232 | 5,000 | 1,160 |
| 2008-06-02 | 230 | 230 | 230 | 230 | 6,000 | 1,150 |
| 2008-05-30 | 228 | 228 | 228 | 228 | 5,000 | 1,140 |
| 2008-05-29 | 227 | 227 | 227 | 227 | 2,000 | 1,135 |
| 2008-05-28 | 232 | 232 | 227 | 228 | 8,000 | 1,140 |
| 2008-05-27 | 233 | 233 | 233 | 233 | 1,000 | 1,165 |
| 2008-05-26 | 226 | 235 | 226 | 235 | 12,000 | 1,175 |
| 2008-05-23 | 239 | 239 | 237 | 237 | 5,000 | 1,185 |
| 2008-05-22 | 237 | 237 | 237 | 237 | 1,000 | 1,185 |
| 2008-05-21 | 247 | 248 | 246 | 248 | 9,000 | 1,240 |
| 2008-05-20 | 242 | 243 | 242 | 243 | 2,000 | 1,215 |
| 2008-05-19 | 236 | 244 | 236 | 243 | 6,000 | 1,215 |
| 2008-05-16 | 238 | 239 | 238 | 239 | 4,000 | 1,195 |
| 2008-05-15 | 235 | 239 | 235 | 238 | 8,000 | 1,190 |
| 2008-05-13 | 232 | 232 | 232 | 232 | 2,000 | 1,160 |
| 2008-05-09 | 238 | 238 | 238 | 238 | 2,000 | 1,190 |
| 2008-05-08 | 238 | 238 | 238 | 238 | 2,000 | 1,190 |
| 2008-05-07 | 233 | 233 | 233 | 233 | 3,000 | 1,165 |
| 2008-05-02 | 238 | 238 | 238 | 238 | 4,000 | 1,190 |
| 2008-05-01 | 235 | 235 | 235 | 235 | 4,000 | 1,175 |
| 2008-04-30 | 233 | 234 | 226 | 234 | 6,000 | 1,170 |
| 2008-04-28 | 225 | 225 | 225 | 225 | 1,000 | 1,125 |
| 2008-04-24 | 220 | 220 | 220 | 220 | 1,000 | 1,100 |
| 2008-04-23 | 220 | 230 | 220 | 230 | 7,000 | 1,150 |
| 2008-04-18 | 211 | 211 | 211 | 211 | 1,000 | 1,055 |
| 2008-04-16 | 210 | 210 | 210 | 210 | 5,000 | 1,050 |
| 2008-04-15 | 208 | 208 | 208 | 208 | 2,000 | 1,040 |
| 2008-04-14 | 205 | 205 | 205 | 205 | 2,000 | 1,025 |
| 2008-04-11 | 209 | 218 | 209 | 210 | 8,000 | 1,050 |
| 2008-04-10 | 211 | 211 | 206 | 206 | 3,000 | 1,030 |
| 2008-04-08 | 217 | 217 | 216 | 216 | 2,000 | 1,080 |
| 2008-04-07 | 221 | 221 | 221 | 221 | 6,000 | 1,105 |
| 2008-04-04 | 225 | 225 | 225 | 225 | 1,000 | 1,125 |
| 2008-04-01 | 233 | 233 | 232 | 232 | 27,000 | 1,160 |
| 2008-03-31 | 230 | 233 | 230 | 233 | 11,000 | 1,165 |
| 2008-03-25 | 224 | 224 | 224 | 224 | 1,000 | 1,120 |
| 2008-03-24 | 222 | 225 | 222 | 225 | 10,000 | 1,125 |
| 2008-03-21 | 225 | 225 | 220 | 220 | 4,000 | 1,100 |
| 2008-03-18 | 220 | 220 | 220 | 220 | 2,000 | 1,100 |
| 2008-03-17 | 225 | 225 | 225 | 225 | 2,000 | 1,125 |
| 2008-03-13 | 235 | 235 | 235 | 235 | 2,000 | 1,175 |
| 2008-03-11 | 220 | 230 | 220 | 230 | 5,000 | 1,150 |
| 2008-03-10 | 225 | 226 | 225 | 225 | 4,000 | 1,125 |
| 2008-03-07 | 235 | 235 | 230 | 230 | 2,000 | 1,150 |
| 2008-03-06 | 243 | 250 | 243 | 250 | 8,000 | 1,250 |
| 2008-03-05 | 243 | 243 | 243 | 243 | 1,000 | 1,215 |
| 2008-03-04 | 237 | 243 | 237 | 243 | 2,000 | 1,215 |
| 2008-03-03 | 240 | 240 | 238 | 238 | 6,000 | 1,190 |
| 2008-02-29 | 249 | 249 | 249 | 249 | 1,000 | 1,245 |
| 2008-02-28 | 250 | 250 | 250 | 250 | 3,000 | 1,250 |
| 2008-02-27 | 250 | 250 | 250 | 250 | 8,000 | 1,250 |
| 2008-02-26 | 245 | 250 | 245 | 245 | 12,000 | 1,225 |
| 2008-02-25 | 240 | 241 | 240 | 241 | 4,000 | 1,205 |
| 2008-02-22 | 235 | 235 | 235 | 235 | 5,000 | 1,175 |
| 2008-02-21 | 240 | 240 | 233 | 235 | 4,000 | 1,175 |
| 2008-02-20 | 232 | 235 | 232 | 235 | 4,000 | 1,175 |
| 2008-02-19 | 237 | 237 | 233 | 235 | 6,000 | 1,175 |
| 2008-02-18 | 225 | 235 | 225 | 232 | 31,000 | 1,160 |
| 2008-02-15 | 217 | 224 | 216 | 224 | 14,000 | 1,120 |
| 2008-02-14 | 230 | 230 | 220 | 227 | 12,000 | 1,135 |
| 2008-02-13 | 232 | 232 | 222 | 227 | 3,000 | 1,135 |
| 2008-02-12 | 237 | 237 | 237 | 237 | 1,000 | 1,185 |
| 2008-02-08 | 233 | 233 | 232 | 232 | 2,000 | 1,160 |
| 2008-02-06 | 238 | 238 | 238 | 238 | 4,000 | 1,190 |
| 2008-02-05 | 240 | 240 | 240 | 240 | 1,000 | 1,200 |
| 2008-02-04 | 241 | 241 | 240 | 240 | 3,000 | 1,200 |
| 2008-02-01 | 239 | 239 | 239 | 239 | 1,000 | 1,195 |
| 2008-01-31 | 239 | 239 | 239 | 239 | 1,000 | 1,195 |
| 2008-01-30 | 239 | 239 | 239 | 239 | 4,000 | 1,195 |
| 2008-01-29 | 240 | 240 | 240 | 240 | 1,000 | 1,200 |
| 2008-01-28 | 244 | 244 | 244 | 244 | 2,000 | 1,220 |
| 2008-01-25 | 240 | 240 | 235 | 235 | 2,000 | 1,175 |
| 2008-01-24 | 222 | 227 | 220 | 225 | 17,000 | 1,125 |
| 2008-01-23 | 225 | 228 | 207 | 207 | 67,000 | 1,035 |
| 2008-01-22 | 240 | 240 | 225 | 240 | 4,000 | 1,200 |
| 2008-01-21 | 260 | 260 | 238 | 245 | 16,000 | 1,225 |
| 2008-01-18 | 240 | 240 | 240 | 240 | 6,000 | 1,200 |
| 2008-01-17 | 222 | 228 | 222 | 222 | 11,000 | 1,110 |
| 2008-01-16 | 230 | 230 | 221 | 222 | 9,000 | 1,110 |
| 2008-01-15 | 245 | 245 | 240 | 240 | 22,000 | 1,200 |
| 2008-01-11 | 248 | 248 | 243 | 246 | 13,000 | 1,230 |
| 2008-01-10 | 252 | 252 | 249 | 249 | 10,000 | 1,245 |
| 2008-01-09 | 264 | 264 | 250 | 250 | 31,000 | 1,250 |
| 2008-01-07 | 270 | 270 | 270 | 270 | 2,000 | 1,350 |
| 2008-01-04 | 278 | 278 | 273 | 273 | 4,000 | 1,365 |
分割・併合履歴 ： [2016-09-28]1株→0.2株