5446 北越メタル(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 236 | 248 | 234 | 248 | 9,000 | 1,240 |
| 2009-12-29 | 235 | 242 | 235 | 242 | 8,000 | 1,210 |
| 2009-12-28 | 237 | 240 | 237 | 240 | 7,000 | 1,200 |
| 2009-12-25 | 244 | 244 | 237 | 237 | 6,000 | 1,185 |
| 2009-12-24 | 237 | 245 | 237 | 245 | 19,000 | 1,225 |
| 2009-12-22 | 236 | 239 | 233 | 239 | 10,000 | 1,195 |
| 2009-12-21 | 230 | 236 | 230 | 236 | 5,000 | 1,180 |
| 2009-12-18 | 230 | 230 | 230 | 230 | 2,000 | 1,150 |
| 2009-12-17 | 229 | 229 | 229 | 229 | 1,000 | 1,145 |
| 2009-12-16 | 230 | 235 | 225 | 235 | 9,000 | 1,175 |
| 2009-12-15 | 226 | 234 | 226 | 234 | 8,000 | 1,170 |
| 2009-12-14 | 230 | 233 | 230 | 233 | 5,000 | 1,165 |
| 2009-12-11 | 230 | 230 | 225 | 230 | 4,000 | 1,150 |
| 2009-12-10 | 230 | 232 | 230 | 232 | 2,000 | 1,160 |
| 2009-12-09 | 232 | 232 | 232 | 232 | 1,000 | 1,160 |
| 2009-12-08 | 239 | 239 | 232 | 232 | 18,000 | 1,160 |
| 2009-12-07 | 227 | 229 | 224 | 229 | 12,000 | 1,145 |
| 2009-12-04 | 215 | 222 | 215 | 222 | 7,000 | 1,110 |
| 2009-12-03 | 220 | 220 | 220 | 220 | 5,000 | 1,100 |
| 2009-12-02 | 215 | 215 | 215 | 215 | 6,000 | 1,075 |
| 2009-12-01 | 213 | 213 | 213 | 213 | 8,000 | 1,065 |
| 2009-11-30 | 204 | 208 | 204 | 208 | 5,000 | 1,040 |
| 2009-11-27 | 198 | 198 | 197 | 197 | 8,000 | 985 |
| 2009-11-26 | 210 | 210 | 210 | 210 | 3,000 | 1,050 |
| 2009-11-25 | 203 | 210 | 203 | 210 | 4,000 | 1,050 |
| 2009-11-20 | 208 | 210 | 205 | 210 | 5,000 | 1,050 |
| 2009-11-19 | 217 | 217 | 211 | 215 | 4,000 | 1,075 |
| 2009-11-18 | 220 | 220 | 212 | 212 | 5,000 | 1,060 |
| 2009-11-17 | 220 | 220 | 220 | 220 | 3,000 | 1,100 |
| 2009-11-16 | 216 | 220 | 214 | 220 | 9,000 | 1,100 |
| 2009-11-13 | 224 | 224 | 215 | 215 | 12,000 | 1,075 |
| 2009-11-12 | 231 | 231 | 218 | 220 | 14,000 | 1,100 |
| 2009-11-11 | 226 | 230 | 226 | 230 | 4,000 | 1,150 |
| 2009-11-10 | 230 | 238 | 228 | 238 | 9,000 | 1,190 |
| 2009-11-06 | 234 | 235 | 234 | 235 | 2,000 | 1,175 |
| 2009-11-05 | 240 | 240 | 229 | 236 | 23,000 | 1,180 |
| 2009-11-04 | 232 | 239 | 232 | 239 | 15,000 | 1,195 |
| 2009-11-02 | 229 | 230 | 228 | 228 | 5,000 | 1,140 |
| 2009-10-30 | 227 | 232 | 227 | 232 | 3,000 | 1,160 |
| 2009-10-29 | 227 | 227 | 218 | 222 | 8,000 | 1,110 |
| 2009-10-28 | 230 | 230 | 230 | 230 | 1,000 | 1,150 |
| 2009-10-23 | 230 | 230 | 230 | 230 | 1,000 | 1,150 |
| 2009-10-21 | 240 | 240 | 235 | 235 | 2,000 | 1,175 |
| 2009-10-20 | 237 | 240 | 237 | 240 | 6,000 | 1,200 |
| 2009-10-19 | 238 | 240 | 238 | 240 | 3,000 | 1,200 |
| 2009-10-16 | 240 | 240 | 238 | 239 | 6,000 | 1,195 |
| 2009-10-15 | 244 | 244 | 238 | 238 | 10,000 | 1,190 |
| 2009-10-14 | 233 | 235 | 233 | 235 | 2,000 | 1,175 |
| 2009-10-13 | 236 | 236 | 235 | 235 | 4,000 | 1,175 |
| 2009-10-09 | 235 | 235 | 233 | 235 | 7,000 | 1,175 |
| 2009-10-08 | 225 | 230 | 225 | 230 | 5,000 | 1,150 |
| 2009-10-07 | 223 | 225 | 223 | 225 | 8,000 | 1,125 |
| 2009-10-06 | 220 | 222 | 220 | 221 | 4,000 | 1,105 |
| 2009-10-05 | 226 | 226 | 212 | 222 | 17,000 | 1,110 |
| 2009-10-02 | 228 | 231 | 226 | 231 | 20,000 | 1,155 |
| 2009-10-01 | 239 | 239 | 235 | 236 | 8,000 | 1,180 |
| 2009-09-30 | 240 | 241 | 239 | 239 | 7,000 | 1,195 |
| 2009-09-29 | 244 | 245 | 244 | 244 | 6,000 | 1,220 |
| 2009-09-28 | 250 | 250 | 241 | 243 | 6,000 | 1,215 |
| 2009-09-25 | 252 | 254 | 251 | 253 | 11,000 | 1,265 |
| 2009-09-24 | 258 | 262 | 256 | 262 | 24,000 | 1,310 |
| 2009-09-18 | 262 | 262 | 249 | 257 | 52,000 | 1,285 |
| 2009-09-17 | 263 | 265 | 260 | 265 | 19,000 | 1,325 |
| 2009-09-16 | 260 | 264 | 260 | 264 | 13,000 | 1,320 |
| 2009-09-15 | 259 | 259 | 257 | 259 | 4,000 | 1,295 |
| 2009-09-14 | 259 | 260 | 259 | 260 | 7,000 | 1,300 |
| 2009-09-11 | 260 | 263 | 260 | 263 | 7,000 | 1,315 |
| 2009-09-10 | 260 | 261 | 260 | 260 | 9,000 | 1,300 |
| 2009-09-09 | 260 | 260 | 257 | 259 | 12,000 | 1,295 |
| 2009-09-08 | 260 | 260 | 260 | 260 | 6,000 | 1,300 |
| 2009-09-07 | 259 | 261 | 254 | 261 | 11,000 | 1,305 |
| 2009-09-04 | 261 | 261 | 259 | 259 | 7,000 | 1,295 |
| 2009-09-03 | 260 | 263 | 258 | 258 | 17,000 | 1,290 |
| 2009-09-02 | 258 | 260 | 257 | 259 | 8,000 | 1,295 |
| 2009-09-01 | 261 | 264 | 261 | 264 | 6,000 | 1,320 |
| 2009-08-31 | 261 | 268 | 256 | 261 | 16,000 | 1,305 |
| 2009-08-28 | 261 | 264 | 261 | 264 | 31,000 | 1,320 |
| 2009-08-27 | 271 | 271 | 266 | 266 | 38,000 | 1,330 |
| 2009-08-26 | 269 | 271 | 267 | 271 | 21,000 | 1,355 |
| 2009-08-25 | 268 | 270 | 265 | 267 | 25,000 | 1,335 |
| 2009-08-24 | 271 | 271 | 265 | 265 | 28,000 | 1,325 |
| 2009-08-21 | 263 | 269 | 256 | 256 | 26,000 | 1,280 |
| 2009-08-20 | 254 | 265 | 254 | 265 | 52,000 | 1,325 |
| 2009-08-19 | 250 | 257 | 250 | 253 | 6,000 | 1,265 |
| 2009-08-18 | 246 | 249 | 246 | 249 | 6,000 | 1,245 |
| 2009-08-17 | 250 | 257 | 250 | 251 | 27,000 | 1,255 |
| 2009-08-14 | 244 | 250 | 244 | 248 | 41,000 | 1,240 |
| 2009-08-13 | 248 | 248 | 244 | 245 | 39,000 | 1,225 |
| 2009-08-12 | 243 | 246 | 243 | 245 | 12,000 | 1,225 |
| 2009-08-11 | 242 | 245 | 241 | 245 | 35,000 | 1,225 |
| 2009-08-10 | 245 | 246 | 230 | 242 | 60,000 | 1,210 |
| 2009-08-07 | 245 | 247 | 243 | 246 | 51,000 | 1,230 |
| 2009-08-06 | 245 | 254 | 239 | 254 | 273,000 | 1,270 |
| 2009-08-05 | 219 | 220 | 217 | 220 | 33,000 | 1,100 |
| 2009-08-04 | 217 | 217 | 215 | 217 | 25,000 | 1,085 |
| 2009-08-03 | 217 | 218 | 216 | 217 | 36,000 | 1,085 |
| 2009-07-31 | 214 | 215 | 214 | 215 | 5,000 | 1,075 |
| 2009-07-30 | 215 | 215 | 215 | 215 | 14,000 | 1,075 |
| 2009-07-29 | 214 | 214 | 213 | 214 | 12,000 | 1,070 |
| 2009-07-28 | 215 | 215 | 213 | 213 | 10,000 | 1,065 |
| 2009-07-27 | 214 | 215 | 210 | 213 | 16,000 | 1,065 |
| 2009-07-24 | 215 | 215 | 213 | 213 | 13,000 | 1,065 |
| 2009-07-22 | 215 | 215 | 210 | 214 | 20,000 | 1,070 |
| 2009-07-21 | 210 | 217 | 210 | 216 | 29,000 | 1,080 |
| 2009-07-17 | 201 | 208 | 201 | 208 | 16,000 | 1,040 |
| 2009-07-16 | 203 | 204 | 202 | 202 | 11,000 | 1,010 |
| 2009-07-15 | 199 | 202 | 199 | 200 | 14,000 | 1,000 |
| 2009-07-14 | 202 | 202 | 198 | 199 | 16,000 | 995 |
| 2009-07-13 | 206 | 206 | 196 | 198 | 25,000 | 990 |
| 2009-07-10 | 218 | 218 | 210 | 210 | 20,000 | 1,050 |
| 2009-07-09 | 215 | 217 | 213 | 217 | 25,000 | 1,085 |
| 2009-07-08 | 226 | 226 | 209 | 218 | 84,000 | 1,090 |
| 2009-07-07 | 222 | 227 | 222 | 226 | 10,000 | 1,130 |
| 2009-07-06 | 223 | 227 | 222 | 223 | 25,000 | 1,115 |
| 2009-07-03 | 223 | 225 | 222 | 222 | 30,000 | 1,110 |
| 2009-07-02 | 223 | 225 | 223 | 225 | 16,000 | 1,125 |
| 2009-07-01 | 224 | 225 | 222 | 223 | 16,000 | 1,115 |
| 2009-06-30 | 226 | 231 | 223 | 224 | 56,000 | 1,120 |
| 2009-06-29 | 223 | 228 | 223 | 226 | 25,000 | 1,130 |
| 2009-06-26 | 228 | 228 | 222 | 222 | 7,000 | 1,110 |
| 2009-06-25 | 222 | 224 | 222 | 224 | 2,000 | 1,120 |
| 2009-06-24 | 220 | 220 | 216 | 218 | 12,000 | 1,090 |
| 2009-06-23 | 222 | 224 | 221 | 221 | 11,000 | 1,105 |
| 2009-06-22 | 220 | 230 | 220 | 230 | 26,000 | 1,150 |
| 2009-06-19 | 221 | 222 | 221 | 221 | 12,000 | 1,105 |
| 2009-06-18 | 223 | 225 | 219 | 220 | 40,000 | 1,100 |
| 2009-06-17 | 217 | 232 | 217 | 226 | 26,000 | 1,130 |
| 2009-06-16 | 234 | 234 | 222 | 222 | 16,000 | 1,110 |
| 2009-06-15 | 233 | 237 | 232 | 233 | 25,000 | 1,165 |
| 2009-06-12 | 231 | 232 | 228 | 230 | 22,000 | 1,150 |
| 2009-06-11 | 234 | 234 | 230 | 232 | 15,000 | 1,160 |
| 2009-06-10 | 227 | 234 | 225 | 234 | 20,000 | 1,170 |
| 2009-06-09 | 237 | 237 | 230 | 231 | 39,000 | 1,155 |
| 2009-06-08 | 223 | 240 | 223 | 237 | 51,000 | 1,185 |
| 2009-06-05 | 212 | 218 | 212 | 216 | 28,000 | 1,080 |
| 2009-06-04 | 201 | 212 | 201 | 212 | 19,000 | 1,060 |
| 2009-06-03 | 206 | 206 | 202 | 202 | 16,000 | 1,010 |
| 2009-06-02 | 207 | 210 | 204 | 204 | 52,000 | 1,020 |
| 2009-06-01 | 197 | 201 | 197 | 199 | 60,000 | 995 |
| 2009-05-29 | 191 | 198 | 191 | 194 | 51,000 | 970 |
| 2009-05-28 | 192 | 192 | 190 | 191 | 29,000 | 955 |
| 2009-05-27 | 190 | 196 | 190 | 192 | 21,000 | 960 |
| 2009-05-26 | 191 | 191 | 188 | 189 | 18,000 | 945 |
| 2009-05-25 | 186 | 187 | 184 | 187 | 8,000 | 935 |
| 2009-05-22 | 185 | 186 | 185 | 186 | 6,000 | 930 |
| 2009-05-21 | 187 | 187 | 184 | 185 | 10,000 | 925 |
| 2009-05-20 | 184 | 186 | 184 | 186 | 6,000 | 930 |
| 2009-05-19 | 186 | 188 | 184 | 184 | 14,000 | 920 |
| 2009-05-18 | 185 | 185 | 182 | 184 | 21,000 | 920 |
| 2009-05-15 | 185 | 190 | 182 | 182 | 35,000 | 910 |
| 2009-05-14 | 185 | 185 | 183 | 185 | 23,000 | 925 |
| 2009-05-13 | 183 | 185 | 183 | 185 | 4,000 | 925 |
| 2009-05-12 | 186 | 186 | 183 | 183 | 12,000 | 915 |
| 2009-05-11 | 185 | 186 | 185 | 186 | 19,000 | 930 |
| 2009-05-08 | 183 | 183 | 181 | 183 | 9,000 | 915 |
| 2009-05-07 | 185 | 186 | 184 | 185 | 24,000 | 925 |
| 2009-05-01 | 179 | 179 | 179 | 179 | 2,000 | 895 |
| 2009-04-30 | 177 | 178 | 177 | 177 | 5,000 | 885 |
| 2009-04-28 | 178 | 180 | 178 | 178 | 6,000 | 890 |
| 2009-04-27 | 176 | 178 | 176 | 178 | 4,000 | 890 |
| 2009-04-24 | 179 | 179 | 175 | 175 | 10,000 | 875 |
| 2009-04-23 | 180 | 180 | 175 | 176 | 10,000 | 880 |
| 2009-04-21 | 181 | 181 | 178 | 180 | 20,000 | 900 |
| 2009-04-20 | 180 | 186 | 180 | 184 | 45,000 | 920 |
| 2009-04-17 | 179 | 180 | 176 | 180 | 11,000 | 900 |
| 2009-04-16 | 174 | 177 | 173 | 175 | 19,000 | 875 |
| 2009-04-15 | 182 | 182 | 171 | 173 | 24,000 | 865 |
| 2009-04-14 | 186 | 186 | 182 | 182 | 7,000 | 910 |
| 2009-04-13 | 188 | 188 | 184 | 184 | 5,000 | 920 |
| 2009-04-10 | 178 | 178 | 178 | 178 | 1,000 | 890 |
| 2009-04-09 | 180 | 180 | 179 | 179 | 2,000 | 895 |
| 2009-04-08 | 175 | 175 | 173 | 175 | 5,000 | 875 |
| 2009-04-07 | 183 | 183 | 175 | 180 | 5,000 | 900 |
| 2009-04-06 | 187 | 191 | 183 | 183 | 22,000 | 915 |
| 2009-04-03 | 181 | 183 | 180 | 183 | 11,000 | 915 |
| 2009-04-02 | 174 | 174 | 165 | 174 | 37,000 | 870 |
| 2009-04-01 | 168 | 171 | 166 | 166 | 10,000 | 830 |
| 2009-03-31 | 170 | 171 | 167 | 167 | 11,000 | 835 |
| 2009-03-30 | 183 | 184 | 171 | 171 | 28,000 | 855 |
| 2009-03-27 | 192 | 192 | 181 | 183 | 11,000 | 915 |
| 2009-03-26 | 194 | 194 | 190 | 193 | 14,000 | 965 |
| 2009-03-25 | 195 | 198 | 194 | 198 | 56,000 | 990 |
| 2009-03-24 | 194 | 197 | 194 | 195 | 30,000 | 975 |
| 2009-03-23 | 188 | 191 | 188 | 191 | 35,000 | 955 |
| 2009-03-19 | 190 | 190 | 184 | 189 | 12,000 | 945 |
| 2009-03-18 | 189 | 189 | 187 | 188 | 11,000 | 940 |
| 2009-03-17 | 193 | 193 | 188 | 189 | 22,000 | 945 |
| 2009-03-16 | 181 | 186 | 181 | 186 | 15,000 | 930 |
| 2009-03-13 | 180 | 180 | 180 | 180 | 1,000 | 900 |
| 2009-03-12 | 178 | 178 | 178 | 178 | 1,000 | 890 |
| 2009-03-11 | 180 | 182 | 178 | 178 | 12,000 | 890 |
| 2009-03-10 | 179 | 179 | 178 | 178 | 6,000 | 890 |
| 2009-03-09 | 179 | 179 | 179 | 179 | 2,000 | 895 |
| 2009-03-06 | 179 | 180 | 179 | 179 | 22,000 | 895 |
| 2009-03-05 | 177 | 179 | 177 | 179 | 15,000 | 895 |
| 2009-03-04 | 172 | 176 | 172 | 176 | 2,000 | 880 |
| 2009-03-03 | 176 | 176 | 171 | 172 | 7,000 | 860 |
| 2009-03-02 | 174 | 176 | 173 | 173 | 5,000 | 865 |
| 2009-02-27 | 177 | 178 | 171 | 171 | 21,000 | 855 |
| 2009-02-26 | 178 | 178 | 176 | 176 | 5,000 | 880 |
| 2009-02-25 | 180 | 180 | 174 | 177 | 70,000 | 885 |
| 2009-02-24 | 178 | 180 | 178 | 180 | 12,000 | 900 |
| 2009-02-23 | 174 | 186 | 173 | 180 | 26,000 | 900 |
| 2009-02-20 | 175 | 180 | 171 | 174 | 38,000 | 870 |
| 2009-02-19 | 185 | 187 | 182 | 183 | 35,000 | 915 |
| 2009-02-18 | 167 | 185 | 167 | 184 | 80,000 | 920 |
| 2009-02-17 | 177 | 177 | 175 | 175 | 9,000 | 875 |
| 2009-02-16 | 187 | 187 | 175 | 177 | 32,000 | 885 |
| 2009-02-13 | 160 | 190 | 160 | 190 | 150,000 | 950 |
| 2009-02-12 | 155 | 155 | 140 | 140 | 3,000 | 700 |
| 2009-02-10 | 155 | 155 | 155 | 155 | 1,000 | 775 |
| 2009-02-09 | 149 | 149 | 149 | 149 | 2,000 | 745 |
| 2009-02-05 | 150 | 151 | 150 | 151 | 2,000 | 755 |
| 2009-02-04 | 151 | 151 | 151 | 151 | 2,000 | 755 |
| 2009-02-02 | 148 | 148 | 148 | 148 | 3,000 | 740 |
| 2009-01-30 | 150 | 150 | 148 | 148 | 2,000 | 740 |
| 2009-01-29 | 155 | 155 | 155 | 155 | 3,000 | 775 |
| 2009-01-28 | 153 | 153 | 153 | 153 | 4,000 | 765 |
| 2009-01-27 | 153 | 153 | 153 | 153 | 2,000 | 765 |
| 2009-01-26 | 149 | 150 | 149 | 150 | 2,000 | 750 |
| 2009-01-23 | 155 | 155 | 150 | 150 | 4,000 | 750 |
| 2009-01-21 | 155 | 155 | 155 | 155 | 3,000 | 775 |
| 2009-01-20 | 156 | 156 | 155 | 155 | 4,000 | 775 |
| 2009-01-16 | 155 | 155 | 155 | 155 | 1,000 | 775 |
| 2009-01-14 | 152 | 157 | 152 | 155 | 3,000 | 775 |
| 2009-01-13 | 157 | 157 | 157 | 157 | 1,000 | 785 |
| 2009-01-09 | 158 | 158 | 158 | 158 | 1,000 | 790 |
| 2009-01-07 | 163 | 163 | 156 | 156 | 8,000 | 780 |
| 2009-01-06 | 163 | 163 | 162 | 162 | 2,000 | 810 |
| 2009-01-05 | 163 | 165 | 163 | 165 | 2,000 | 825 |
分割・併合履歴 ： [2016-09-28]1株→0.2株