5446 北越メタル(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	134	136	134	135	11,000	675
2011-12-29	132	132	132	132	1,000	660
2011-12-28	136	136	135	135	6,000	675
2011-12-27	135	135	135	135	2,000	675
2011-12-26	135	135	134	134	5,000	670
2011-12-22	135	135	134	134	5,000	670
2011-12-21	135	135	134	134	11,000	670
2011-12-20	134	137	134	137	3,000	685
2011-12-19	137	137	134	134	11,000	670
2011-12-16	135	137	135	137	6,000	685
2011-12-15	134	134	134	134	4,000	670
2011-12-14	136	139	136	136	10,000	680
2011-12-13	138	138	138	138	2,000	690
2011-12-12	136	139	136	138	13,000	690
2011-12-09	135	135	135	135	1,000	675
2011-12-08	135	135	135	135	15,000	675
2011-12-07	135	136	135	135	10,000	675
2011-12-06	135	136	135	136	6,000	680
2011-12-05	135	137	134	137	19,000	685
2011-12-02	135	136	133	136	6,000	680
2011-12-01	134	134	133	133	12,000	665
2011-11-30	133	133	133	133	3,000	665
2011-11-29	132	132	132	132	3,000	660
2011-11-28	130	131	130	130	9,000	650
2011-11-25	130	130	130	130	1,000	650
2011-11-24	136	136	131	131	2,000	655
2011-11-22	131	136	131	136	3,000	680
2011-11-21	131	131	131	131	5,000	655
2011-11-17	133	134	133	133	4,000	665
2011-11-16	137	137	133	133	4,000	665
2011-11-15	135	137	132	137	8,000	685
2011-11-14	140	140	135	135	14,000	675
2011-11-10	136	136	136	136	3,000	680
2011-11-09	139	139	139	139	5,000	695
2011-11-08	143	143	143	143	2,000	715
2011-11-07	144	144	141	142	5,000	710
2011-11-04	147	150	142	142	19,000	710
2011-11-02	147	147	147	147	5,000	735
2011-11-01	142	142	142	142	3,000	710
2011-10-28	140	142	140	142	7,000	710
2011-10-26	140	140	138	140	4,000	700
2011-10-25	138	142	138	142	3,000	710
2011-10-17	140	140	140	140	1,000	700
2011-10-14	135	135	135	135	2,000	675
2011-10-13	137	138	137	138	2,000	690
2011-10-12	137	137	137	137	3,000	685
2011-10-11	139	139	139	139	1,000	695
2011-10-07	135	135	135	135	2,000	675
2011-10-06	139	139	139	139	6,000	695
2011-10-05	138	138	138	138	1,000	690
2011-10-03	140	141	140	141	5,000	705
2011-09-30	140	140	140	140	3,000	700
2011-09-29	140	140	140	140	1,000	700
2011-09-28	141	141	140	140	6,000	700
2011-09-27	140	141	140	140	4,000	700
2011-09-26	140	141	140	141	2,000	705
2011-09-22	142	142	142	142	1,000	710
2011-09-21	146	146	146	146	1,000	730
2011-09-20	143	143	142	142	6,000	710
2011-09-15	143	143	143	143	1,000	715
2011-09-14	142	142	142	142	2,000	710
2011-09-13	144	144	141	141	8,000	705
2011-09-12	144	144	144	144	3,000	720
2011-09-07	145	145	144	144	7,000	720
2011-09-06	144	144	142	142	5,000	710
2011-09-02	149	149	149	149	2,000	745
2011-08-30	148	148	146	146	4,000	730
2011-08-29	145	145	144	144	3,000	720
2011-08-26	142	142	142	142	4,000	710
2011-08-25	145	145	140	145	14,000	725
2011-08-24	146	146	145	145	3,000	725
2011-08-22	146	146	145	145	3,000	725
2011-08-18	148	148	148	148	1,000	740
2011-08-12	146	146	146	146	2,000	730
2011-08-11	144	144	144	144	1,000	720
2011-08-10	154	154	154	154	1,000	770
2011-08-09	143	143	140	140	7,000	700
2011-08-08	145	145	145	145	1,000	725
2011-08-05	151	151	148	150	12,000	750
2011-08-04	157	157	155	155	7,000	775
2011-08-03	160	164	156	160	16,000	800
2011-08-02	161	165	161	165	7,000	825
2011-08-01	165	168	162	162	7,000	810
2011-07-29	169	169	165	165	12,000	825
2011-07-28	164	164	164	164	2,000	820
2011-07-27	161	161	161	161	1,000	805
2011-07-26	161	161	161	161	1,000	805
2011-07-25	161	161	161	161	1,000	805
2011-07-22	161	163	161	163	2,000	815
2011-07-21	160	164	160	164	3,000	820
2011-07-20	160	160	159	159	5,000	795
2011-07-19	160	160	160	160	3,000	800
2011-07-15	162	162	162	162	1,000	810
2011-07-14	164	164	164	164	2,000	820
2011-07-13	166	167	166	166	4,000	830
2011-07-12	170	170	163	166	8,000	830
2011-07-11	176	176	170	175	14,000	875
2011-07-08	164	168	164	168	9,000	840
2011-07-07	163	163	163	163	2,000	815
2011-07-06	161	161	161	161	1,000	805
2011-07-05	165	165	165	165	1,000	825
2011-07-04	162	164	162	164	5,000	820
2011-07-01	164	164	163	163	3,000	815
2011-06-29	165	165	165	165	5,000	825
2011-06-28	158	158	158	158	3,000	790
2011-06-27	160	160	157	157	2,000	785
2011-06-24	156	156	150	155	10,000	775
2011-06-22	160	160	160	160	3,000	800
2011-06-21	159	159	159	159	1,000	795
2011-06-17	152	161	152	161	2,000	805
2011-06-16	157	157	154	154	8,000	770
2011-06-15	156	157	156	157	3,000	785
2011-06-14	158	160	158	160	2,000	800
2011-06-13	156	156	155	155	2,000	775
2011-06-10	159	160	159	160	3,000	800
2011-06-08	159	159	159	159	5,000	795
2011-06-07	159	159	159	159	1,000	795
2011-06-06	163	163	163	163	1,000	815
2011-06-03	164	166	164	164	3,000	820
2011-06-01	169	169	169	169	2,000	845
2011-05-31	175	175	169	169	5,000	845
2011-05-30	167	167	167	167	2,000	835
2011-05-25	165	165	165	165	3,000	825
2011-05-24	167	167	167	167	1,000	835
2011-05-19	173	173	172	172	2,000	860
2011-05-18	160	173	160	173	5,000	865
2011-05-17	163	163	163	163	4,000	815
2011-05-16	167	167	167	167	2,000	835
2011-05-13	171	171	171	171	4,000	855
2011-05-12	176	176	169	171	21,000	855
2011-05-11	176	185	176	182	17,000	910
2011-05-10	175	176	175	176	3,000	880
2011-05-09	175	175	175	175	3,000	875
2011-05-06	170	171	170	171	4,000	855
2011-05-02	168	170	168	170	5,000	850
2011-04-28	168	168	168	168	12,000	840
2011-04-27	174	174	172	172	2,000	860
2011-04-26	172	172	171	171	3,000	855
2011-04-25	172	174	172	174	3,000	870
2011-04-22	170	172	170	172	7,000	860
2011-04-21	170	170	170	170	9,000	850
2011-04-20	168	168	168	168	3,000	840
2011-04-19	167	167	167	167	5,000	835
2011-04-18	169	169	169	169	10,000	845
2011-04-15	172	172	172	172	3,000	860
2011-04-14	175	175	170	170	15,000	850
2011-04-13	176	176	175	175	3,000	875
2011-04-12	176	176	175	175	2,000	875
2011-04-11	176	178	175	175	13,000	875
2011-04-08	175	179	174	179	3,000	895
2011-04-07	178	180	178	180	7,000	900
2011-04-06	184	184	175	178	7,000	890
2011-04-05	186	190	184	184	32,000	920
2011-04-04	184	190	184	184	26,000	920
2011-04-01	185	185	184	184	32,000	920
2011-03-31	180	180	174	174	9,000	870
2011-03-30	177	179	175	179	14,000	895
2011-03-29	180	182	175	182	14,000	910
2011-03-28	196	196	183	183	43,000	915
2011-03-25	165	195	165	186	103,000	930
2011-03-24	157	165	157	164	14,000	820
2011-03-23	153	157	153	157	41,000	785
2011-03-22	160	160	150	155	25,000	775
2011-03-18	137	144	137	140	10,000	700
2011-03-17	140	140	134	134	20,000	670
2011-03-16	120	145	120	134	29,000	670
2011-03-15	145	145	122	130	59,000	650
2011-03-14	124	146	124	146	45,000	730
2011-03-11	163	163	159	159	12,000	795
2011-03-10	164	164	164	164	8,000	820
2011-03-09	164	164	164	164	3,000	820
2011-03-08	164	165	160	164	21,000	820
2011-03-07	163	164	163	164	6,000	820
2011-03-04	162	165	162	164	42,000	820
2011-03-03	163	164	162	162	16,000	810
2011-03-02	163	163	162	163	10,000	815
2011-03-01	163	163	160	161	7,000	805
2011-02-28	160	160	160	160	3,000	800
2011-02-25	156	156	156	156	3,000	780
2011-02-24	156	159	156	156	7,000	780
2011-02-23	156	159	154	154	25,000	770
2011-02-22	159	159	157	157	8,000	785
2011-02-21	157	159	157	158	9,000	790
2011-02-18	155	159	155	159	4,000	795
2011-02-17	160	160	156	156	8,000	780
2011-02-16	158	158	155	155	16,000	775
2011-02-15	162	162	160	160	18,000	800
2011-02-14	165	165	161	163	14,000	815
2011-02-10	164	164	164	164	3,000	820
2011-02-09	167	167	165	165	28,000	825
2011-02-08	170	170	167	168	26,000	840
2011-02-07	166	171	166	168	57,000	840
2011-02-04	164	165	163	165	11,000	825
2011-02-03	163	163	162	162	4,000	810
2011-02-02	162	164	162	163	7,000	815
2011-02-01	164	164	164	164	2,000	820
2011-01-31	160	164	160	164	18,000	820
2011-01-28	164	164	162	164	10,000	820
2011-01-27	164	165	162	164	14,000	820
2011-01-26	162	164	162	164	4,000	820
2011-01-25	163	163	163	163	1,000	815
2011-01-24	164	164	164	164	3,000	820
2011-01-21	164	164	164	164	1,000	820
2011-01-20	161	165	161	165	9,000	825
2011-01-19	163	164	161	161	23,000	805
2011-01-18	161	161	161	161	1,000	805
2011-01-17	158	164	156	164	51,000	820
2011-01-14	160	161	157	158	29,000	790
2011-01-13	166	166	164	164	16,000	820
2011-01-12	162	167	162	167	11,000	835
2011-01-11	165	165	163	163	15,000	815
2011-01-07	165	165	165	165	4,000	825
2011-01-06	159	165	159	165	18,000	825
2011-01-05	155	159	155	159	22,000	795
2011-01-04	153	155	153	155	10,000	775

分割・併合履歴： [2016-09-28]1株→0.2株

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31