5446 北越メタル(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 152 | 153 | 151 | 153 | 10,000 | 765 |
| 2010-12-29 | 154 | 154 | 153 | 154 | 7,000 | 770 |
| 2010-12-28 | 157 | 157 | 154 | 154 | 11,000 | 770 |
| 2010-12-27 | 155 | 157 | 155 | 156 | 15,000 | 780 |
| 2010-12-24 | 155 | 158 | 155 | 155 | 18,000 | 775 |
| 2010-12-22 | 160 | 160 | 153 | 158 | 9,000 | 790 |
| 2010-12-21 | 155 | 155 | 153 | 153 | 14,000 | 765 |
| 2010-12-20 | 158 | 158 | 155 | 155 | 22,000 | 775 |
| 2010-12-17 | 166 | 166 | 160 | 161 | 37,000 | 805 |
| 2010-12-16 | 172 | 172 | 167 | 167 | 11,000 | 835 |
| 2010-12-15 | 172 | 172 | 172 | 172 | 1,000 | 860 |
| 2010-12-14 | 168 | 171 | 167 | 171 | 21,000 | 855 |
| 2010-12-13 | 168 | 169 | 166 | 169 | 16,000 | 845 |
| 2010-12-10 | 167 | 167 | 166 | 167 | 10,000 | 835 |
| 2010-12-09 | 168 | 168 | 166 | 167 | 21,000 | 835 |
| 2010-12-08 | 160 | 164 | 160 | 163 | 9,000 | 815 |
| 2010-12-07 | 157 | 159 | 155 | 159 | 13,000 | 795 |
| 2010-12-06 | 151 | 156 | 151 | 156 | 10,000 | 780 |
| 2010-12-01 | 147 | 151 | 147 | 151 | 12,000 | 755 |
| 2010-11-30 | 147 | 147 | 147 | 147 | 4,000 | 735 |
| 2010-11-29 | 145 | 147 | 142 | 147 | 5,000 | 735 |
| 2010-11-26 | 143 | 145 | 143 | 145 | 9,000 | 725 |
| 2010-11-25 | 141 | 143 | 141 | 143 | 5,000 | 715 |
| 2010-11-24 | 141 | 141 | 141 | 141 | 12,000 | 705 |
| 2010-11-22 | 140 | 140 | 139 | 139 | 3,000 | 695 |
| 2010-11-19 | 141 | 141 | 141 | 141 | 16,000 | 705 |
| 2010-11-18 | 139 | 139 | 136 | 136 | 2,000 | 680 |
| 2010-11-16 | 139 | 143 | 139 | 139 | 7,000 | 695 |
| 2010-11-15 | 132 | 140 | 132 | 138 | 10,000 | 690 |
| 2010-11-12 | 131 | 135 | 131 | 134 | 14,000 | 670 |
| 2010-11-11 | 131 | 135 | 131 | 135 | 7,000 | 675 |
| 2010-11-10 | 133 | 133 | 131 | 131 | 6,000 | 655 |
| 2010-11-09 | 129 | 131 | 128 | 131 | 12,000 | 655 |
| 2010-11-08 | 128 | 130 | 128 | 129 | 8,000 | 645 |
| 2010-11-05 | 133 | 135 | 129 | 129 | 24,000 | 645 |
| 2010-11-04 | 133 | 135 | 126 | 135 | 33,000 | 675 |
| 2010-11-02 | 139 | 139 | 136 | 138 | 5,000 | 690 |
| 2010-11-01 | 139 | 139 | 139 | 139 | 3,000 | 695 |
| 2010-10-29 | 137 | 139 | 137 | 139 | 3,000 | 695 |
| 2010-10-28 | 137 | 139 | 137 | 139 | 6,000 | 695 |
| 2010-10-27 | 138 | 138 | 137 | 137 | 4,000 | 685 |
| 2010-10-26 | 139 | 139 | 137 | 138 | 4,000 | 690 |
| 2010-10-25 | 135 | 140 | 135 | 140 | 50,000 | 700 |
| 2010-10-22 | 143 | 143 | 143 | 143 | 4,000 | 715 |
| 2010-10-21 | 143 | 143 | 143 | 143 | 4,000 | 715 |
| 2010-10-20 | 140 | 143 | 140 | 143 | 7,000 | 715 |
| 2010-10-19 | 143 | 143 | 140 | 140 | 5,000 | 700 |
| 2010-10-18 | 141 | 143 | 141 | 143 | 5,000 | 715 |
| 2010-10-15 | 146 | 146 | 146 | 146 | 1,000 | 730 |
| 2010-10-14 | 142 | 143 | 142 | 143 | 5,000 | 715 |
| 2010-10-13 | 142 | 142 | 142 | 142 | 3,000 | 710 |
| 2010-10-12 | 142 | 142 | 142 | 142 | 2,000 | 710 |
| 2010-10-08 | 144 | 144 | 144 | 144 | 2,000 | 720 |
| 2010-10-07 | 146 | 146 | 145 | 145 | 12,000 | 725 |
| 2010-10-06 | 143 | 146 | 143 | 143 | 8,000 | 715 |
| 2010-10-05 | 143 | 143 | 141 | 142 | 16,000 | 710 |
| 2010-10-04 | 148 | 148 | 148 | 148 | 3,000 | 740 |
| 2010-10-01 | 150 | 151 | 148 | 148 | 12,000 | 740 |
| 2010-09-30 | 153 | 153 | 151 | 151 | 5,000 | 755 |
| 2010-09-29 | 158 | 158 | 153 | 153 | 10,000 | 765 |
| 2010-09-28 | 157 | 157 | 154 | 156 | 10,000 | 780 |
| 2010-09-27 | 163 | 163 | 157 | 157 | 5,000 | 785 |
| 2010-09-24 | 159 | 164 | 159 | 164 | 4,000 | 820 |
| 2010-09-22 | 160 | 161 | 160 | 161 | 3,000 | 805 |
| 2010-09-21 | 165 | 165 | 163 | 163 | 6,000 | 815 |
| 2010-09-17 | 165 | 165 | 165 | 165 | 4,000 | 825 |
| 2010-09-16 | 165 | 165 | 165 | 165 | 2,000 | 825 |
| 2010-09-15 | 165 | 167 | 165 | 165 | 8,000 | 825 |
| 2010-09-14 | 165 | 165 | 165 | 165 | 4,000 | 825 |
| 2010-09-13 | 170 | 170 | 170 | 170 | 3,000 | 850 |
| 2010-09-10 | 165 | 167 | 165 | 167 | 4,000 | 835 |
| 2010-09-09 | 169 | 169 | 169 | 169 | 2,000 | 845 |
| 2010-09-06 | 165 | 168 | 164 | 168 | 5,000 | 840 |
| 2010-09-03 | 173 | 173 | 164 | 164 | 20,000 | 820 |
| 2010-09-01 | 173 | 173 | 173 | 173 | 2,000 | 865 |
| 2010-08-31 | 174 | 174 | 174 | 174 | 1,000 | 870 |
| 2010-08-30 | 169 | 172 | 169 | 169 | 7,000 | 845 |
| 2010-08-27 | 169 | 169 | 169 | 169 | 4,000 | 845 |
| 2010-08-26 | 169 | 169 | 169 | 169 | 1,000 | 845 |
| 2010-08-25 | 169 | 169 | 169 | 169 | 2,000 | 845 |
| 2010-08-24 | 173 | 173 | 173 | 173 | 18,000 | 865 |
| 2010-08-23 | 175 | 175 | 165 | 173 | 9,000 | 865 |
| 2010-08-20 | 168 | 175 | 168 | 175 | 5,000 | 875 |
| 2010-08-19 | 168 | 168 | 165 | 168 | 9,000 | 840 |
| 2010-08-18 | 165 | 165 | 160 | 165 | 15,000 | 825 |
| 2010-08-17 | 168 | 168 | 168 | 168 | 1,000 | 840 |
| 2010-08-13 | 170 | 170 | 170 | 170 | 11,000 | 850 |
| 2010-08-12 | 171 | 171 | 170 | 170 | 12,000 | 850 |
| 2010-08-11 | 172 | 172 | 170 | 171 | 9,000 | 855 |
| 2010-08-10 | 175 | 175 | 175 | 175 | 5,000 | 875 |
| 2010-08-09 | 177 | 180 | 170 | 174 | 17,000 | 870 |
| 2010-08-06 | 188 | 188 | 187 | 187 | 3,000 | 935 |
| 2010-08-05 | 188 | 189 | 188 | 188 | 18,000 | 940 |
| 2010-08-03 | 192 | 196 | 192 | 196 | 8,000 | 980 |
| 2010-08-02 | 190 | 192 | 190 | 191 | 8,000 | 955 |
| 2010-07-30 | 189 | 190 | 189 | 190 | 8,000 | 950 |
| 2010-07-29 | 189 | 189 | 189 | 189 | 5,000 | 945 |
| 2010-07-28 | 190 | 190 | 190 | 190 | 6,000 | 950 |
| 2010-07-27 | 191 | 191 | 190 | 190 | 2,000 | 950 |
| 2010-07-26 | 190 | 190 | 190 | 190 | 1,000 | 950 |
| 2010-07-23 | 188 | 190 | 188 | 190 | 8,000 | 950 |
| 2010-07-22 | 189 | 190 | 188 | 188 | 4,000 | 940 |
| 2010-07-21 | 190 | 190 | 190 | 190 | 25,000 | 950 |
| 2010-07-20 | 191 | 192 | 190 | 192 | 13,000 | 960 |
| 2010-07-16 | 194 | 194 | 193 | 193 | 2,000 | 965 |
| 2010-07-12 | 191 | 196 | 191 | 196 | 7,000 | 980 |
| 2010-07-09 | 194 | 194 | 194 | 194 | 2,000 | 970 |
| 2010-07-08 | 197 | 197 | 195 | 195 | 20,000 | 975 |
| 2010-07-07 | 195 | 195 | 195 | 195 | 2,000 | 975 |
| 2010-07-06 | 193 | 195 | 192 | 195 | 7,000 | 975 |
| 2010-07-05 | 193 | 195 | 193 | 195 | 4,000 | 975 |
| 2010-07-02 | 197 | 200 | 195 | 195 | 3,000 | 975 |
| 2010-07-01 | 193 | 197 | 193 | 197 | 9,000 | 985 |
| 2010-06-30 | 198 | 198 | 198 | 198 | 2,000 | 990 |
| 2010-06-29 | 201 | 201 | 200 | 200 | 5,000 | 1,000 |
| 2010-06-28 | 200 | 200 | 200 | 200 | 9,000 | 1,000 |
| 2010-06-25 | 200 | 200 | 200 | 200 | 6,000 | 1,000 |
| 2010-06-24 | 200 | 201 | 200 | 200 | 9,000 | 1,000 |
| 2010-06-23 | 200 | 200 | 200 | 200 | 2,000 | 1,000 |
| 2010-06-22 | 201 | 201 | 201 | 201 | 5,000 | 1,005 |
| 2010-06-21 | 202 | 202 | 201 | 201 | 16,000 | 1,005 |
| 2010-06-18 | 202 | 202 | 202 | 202 | 1,000 | 1,010 |
| 2010-06-17 | 201 | 202 | 201 | 202 | 2,000 | 1,010 |
| 2010-06-16 | 201 | 202 | 201 | 201 | 16,000 | 1,005 |
| 2010-06-15 | 198 | 201 | 198 | 200 | 6,000 | 1,000 |
| 2010-06-14 | 203 | 203 | 198 | 198 | 3,000 | 990 |
| 2010-06-11 | 204 | 204 | 202 | 202 | 5,000 | 1,010 |
| 2010-06-10 | 203 | 203 | 203 | 203 | 1,000 | 1,015 |
| 2010-06-09 | 201 | 209 | 199 | 199 | 22,000 | 995 |
| 2010-06-08 | 200 | 201 | 200 | 201 | 2,000 | 1,005 |
| 2010-06-07 | 202 | 205 | 200 | 200 | 26,000 | 1,000 |
| 2010-06-04 | 205 | 205 | 204 | 204 | 17,000 | 1,020 |
| 2010-06-03 | 205 | 205 | 205 | 205 | 2,000 | 1,025 |
| 2010-06-02 | 205 | 205 | 205 | 205 | 9,000 | 1,025 |
| 2010-06-01 | 205 | 206 | 205 | 205 | 7,000 | 1,025 |
| 2010-05-31 | 210 | 215 | 210 | 213 | 10,000 | 1,065 |
| 2010-05-28 | 209 | 209 | 209 | 209 | 5,000 | 1,045 |
| 2010-05-27 | 202 | 202 | 199 | 199 | 10,000 | 995 |
| 2010-05-26 | 210 | 210 | 201 | 203 | 10,000 | 1,015 |
| 2010-05-25 | 207 | 210 | 207 | 210 | 2,000 | 1,050 |
| 2010-05-24 | 205 | 215 | 205 | 215 | 14,000 | 1,075 |
| 2010-05-21 | 205 | 205 | 204 | 205 | 9,000 | 1,025 |
| 2010-05-20 | 209 | 209 | 208 | 208 | 3,000 | 1,040 |
| 2010-05-19 | 212 | 212 | 210 | 210 | 34,000 | 1,050 |
| 2010-05-18 | 214 | 214 | 214 | 214 | 8,000 | 1,070 |
| 2010-05-17 | 216 | 216 | 212 | 212 | 24,000 | 1,060 |
| 2010-05-14 | 213 | 215 | 213 | 215 | 24,000 | 1,075 |
| 2010-05-13 | 212 | 214 | 205 | 213 | 144,000 | 1,065 |
| 2010-05-12 | 229 | 229 | 227 | 228 | 6,000 | 1,140 |
| 2010-05-11 | 233 | 235 | 229 | 229 | 24,000 | 1,145 |
| 2010-05-10 | 223 | 229 | 223 | 229 | 13,000 | 1,145 |
| 2010-05-07 | 222 | 222 | 220 | 222 | 74,000 | 1,110 |
| 2010-05-06 | 238 | 238 | 228 | 229 | 58,000 | 1,145 |
| 2010-04-30 | 240 | 242 | 238 | 239 | 24,000 | 1,195 |
| 2010-04-28 | 240 | 240 | 238 | 238 | 21,000 | 1,190 |
| 2010-04-27 | 244 | 244 | 242 | 243 | 17,000 | 1,215 |
| 2010-04-26 | 246 | 248 | 242 | 244 | 77,000 | 1,220 |
| 2010-04-23 | 250 | 258 | 241 | 243 | 362,000 | 1,215 |
| 2010-04-22 | 230 | 230 | 226 | 226 | 17,000 | 1,130 |
| 2010-04-21 | 231 | 231 | 229 | 229 | 5,000 | 1,145 |
| 2010-04-20 | 232 | 232 | 229 | 229 | 6,000 | 1,145 |
| 2010-04-19 | 231 | 232 | 229 | 231 | 31,000 | 1,155 |
| 2010-04-16 | 235 | 235 | 231 | 232 | 4,000 | 1,160 |
| 2010-04-15 | 231 | 235 | 230 | 235 | 18,000 | 1,175 |
| 2010-04-14 | 227 | 231 | 226 | 230 | 19,000 | 1,150 |
| 2010-04-13 | 228 | 229 | 227 | 227 | 16,000 | 1,135 |
| 2010-04-12 | 228 | 235 | 226 | 226 | 33,000 | 1,130 |
| 2010-04-09 | 228 | 228 | 226 | 226 | 20,000 | 1,130 |
| 2010-04-08 | 229 | 229 | 229 | 229 | 4,000 | 1,145 |
| 2010-04-07 | 229 | 230 | 228 | 230 | 8,000 | 1,150 |
| 2010-04-06 | 228 | 228 | 226 | 226 | 19,000 | 1,130 |
| 2010-04-05 | 230 | 230 | 225 | 228 | 25,000 | 1,140 |
| 2010-04-02 | 232 | 232 | 230 | 230 | 4,000 | 1,150 |
| 2010-04-01 | 235 | 235 | 232 | 233 | 7,000 | 1,165 |
| 2010-03-31 | 235 | 236 | 235 | 236 | 3,000 | 1,180 |
| 2010-03-30 | 232 | 236 | 231 | 236 | 10,000 | 1,180 |
| 2010-03-29 | 236 | 236 | 231 | 235 | 16,000 | 1,175 |
| 2010-03-26 | 238 | 241 | 236 | 241 | 17,000 | 1,205 |
| 2010-03-25 | 240 | 243 | 240 | 240 | 16,000 | 1,200 |
| 2010-03-24 | 237 | 241 | 237 | 241 | 21,000 | 1,205 |
| 2010-03-23 | 236 | 237 | 236 | 237 | 6,000 | 1,185 |
| 2010-03-19 | 237 | 237 | 236 | 237 | 14,000 | 1,185 |
| 2010-03-18 | 238 | 239 | 237 | 237 | 24,000 | 1,185 |
| 2010-03-17 | 238 | 240 | 237 | 238 | 24,000 | 1,190 |
| 2010-03-16 | 234 | 250 | 234 | 234 | 65,000 | 1,170 |
| 2010-03-15 | 234 | 240 | 231 | 240 | 15,000 | 1,200 |
| 2010-03-12 | 239 | 239 | 235 | 238 | 10,000 | 1,190 |
| 2010-03-11 | 235 | 240 | 235 | 240 | 8,000 | 1,200 |
| 2010-03-10 | 235 | 235 | 235 | 235 | 8,000 | 1,175 |
| 2010-03-09 | 238 | 238 | 235 | 235 | 4,000 | 1,175 |
| 2010-03-08 | 235 | 237 | 232 | 237 | 13,000 | 1,185 |
| 2010-03-05 | 230 | 235 | 230 | 235 | 6,000 | 1,175 |
| 2010-03-04 | 230 | 230 | 229 | 229 | 6,000 | 1,145 |
| 2010-03-03 | 228 | 233 | 228 | 233 | 4,000 | 1,165 |
| 2010-03-02 | 227 | 228 | 227 | 228 | 5,000 | 1,140 |
| 2010-03-01 | 227 | 235 | 225 | 235 | 20,000 | 1,175 |
| 2010-02-26 | 227 | 227 | 227 | 227 | 3,000 | 1,135 |
| 2010-02-25 | 230 | 230 | 228 | 228 | 4,000 | 1,140 |
| 2010-02-24 | 235 | 235 | 230 | 233 | 6,000 | 1,165 |
| 2010-02-23 | 239 | 240 | 239 | 239 | 7,000 | 1,195 |
| 2010-02-22 | 230 | 240 | 230 | 240 | 6,000 | 1,200 |
| 2010-02-19 | 226 | 226 | 226 | 226 | 1,000 | 1,130 |
| 2010-02-18 | 226 | 226 | 226 | 226 | 1,000 | 1,130 |
| 2010-02-17 | 228 | 228 | 226 | 226 | 6,000 | 1,130 |
| 2010-02-16 | 226 | 229 | 226 | 229 | 2,000 | 1,145 |
| 2010-02-15 | 224 | 230 | 222 | 230 | 12,000 | 1,150 |
| 2010-02-12 | 228 | 228 | 224 | 224 | 5,000 | 1,120 |
| 2010-02-10 | 230 | 230 | 229 | 229 | 3,000 | 1,145 |
| 2010-02-09 | 235 | 235 | 220 | 228 | 42,000 | 1,140 |
| 2010-02-08 | 236 | 244 | 236 | 243 | 29,000 | 1,215 |
| 2010-02-05 | 239 | 239 | 236 | 236 | 10,000 | 1,180 |
| 2010-02-04 | 246 | 246 | 240 | 240 | 6,000 | 1,200 |
| 2010-02-03 | 247 | 247 | 244 | 244 | 2,000 | 1,220 |
| 2010-02-02 | 245 | 247 | 245 | 247 | 4,000 | 1,235 |
| 2010-02-01 | 243 | 243 | 242 | 243 | 10,000 | 1,215 |
| 2010-01-29 | 244 | 247 | 243 | 243 | 4,000 | 1,215 |
| 2010-01-28 | 247 | 248 | 247 | 248 | 5,000 | 1,240 |
| 2010-01-27 | 240 | 248 | 240 | 248 | 4,000 | 1,240 |
| 2010-01-26 | 244 | 244 | 244 | 244 | 3,000 | 1,220 |
| 2010-01-25 | 241 | 249 | 240 | 249 | 16,000 | 1,245 |
| 2010-01-22 | 245 | 245 | 242 | 242 | 7,000 | 1,210 |
| 2010-01-21 | 246 | 246 | 245 | 245 | 7,000 | 1,225 |
| 2010-01-20 | 246 | 248 | 246 | 248 | 6,000 | 1,240 |
| 2010-01-19 | 241 | 248 | 241 | 248 | 8,000 | 1,240 |
| 2010-01-18 | 246 | 248 | 242 | 248 | 13,000 | 1,240 |
| 2010-01-15 | 249 | 249 | 246 | 246 | 7,000 | 1,230 |
| 2010-01-14 | 250 | 250 | 247 | 250 | 14,000 | 1,250 |
| 2010-01-13 | 248 | 250 | 248 | 248 | 6,000 | 1,240 |
| 2010-01-12 | 246 | 254 | 246 | 254 | 9,000 | 1,270 |
| 2010-01-08 | 248 | 250 | 248 | 250 | 5,000 | 1,250 |
| 2010-01-06 | 242 | 248 | 239 | 248 | 8,000 | 1,240 |
| 2010-01-05 | 250 | 250 | 249 | 250 | 3,000 | 1,250 |
| 2010-01-04 | 246 | 252 | 246 | 252 | 6,000 | 1,260 |
分割・併合履歴 ： [2016-09-28]1株→0.2株