5446 北越メタル(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	168	175	168	172	40,000	860
2012-12-27	167	168	162	166	32,000	830
2012-12-26	164	165	164	165	12,000	825
2012-12-25	163	164	163	164	5,000	820
2012-12-21	166	166	162	162	15,000	810
2012-12-20	159	170	158	165	75,000	825
2012-12-19	158	159	154	159	36,000	795
2012-12-18	157	157	155	155	6,000	775
2012-12-17	156	159	155	156	21,000	780
2012-12-14	158	158	153	154	18,000	770
2012-12-13	153	156	153	156	12,000	780
2012-12-12	153	153	153	153	6,000	765
2012-12-10	153	153	152	153	13,000	765
2012-12-07	154	155	150	153	18,000	765
2012-12-06	150	153	150	152	14,000	760
2012-12-05	150	150	149	149	12,000	745
2012-12-04	150	150	149	150	17,000	750
2012-12-03	150	151	149	151	14,000	755
2012-11-30	152	152	150	150	15,000	750
2012-11-29	153	153	150	153	16,000	765
2012-11-28	154	155	153	155	5,000	775
2012-11-27	152	153	152	153	6,000	765
2012-11-22	151	152	150	150	7,000	750
2012-11-21	149	150	149	150	3,000	750
2012-11-20	152	152	147	148	9,000	740
2012-11-19	152	153	151	152	15,000	760
2012-11-16	150	155	150	155	8,000	775
2012-11-14	148	148	148	148	1,000	740
2012-11-13	147	151	147	151	6,000	755
2012-11-09	148	149	146	149	5,000	745
2012-11-08	148	150	147	150	5,000	750
2012-11-07	150	150	149	149	5,000	745
2012-11-05	150	150	150	150	7,000	750
2012-11-02	154	154	153	153	6,000	765
2012-11-01	152	158	152	156	19,000	780
2012-10-31	152	152	152	152	4,000	760
2012-10-30	154	154	151	151	4,000	755
2012-10-29	155	155	152	152	6,000	760
2012-10-26	152	152	152	152	3,000	760
2012-10-25	151	151	151	151	1,000	755
2012-10-24	152	154	152	153	7,000	765
2012-10-23	151	157	151	157	38,000	785
2012-10-22	149	150	149	149	19,000	745
2012-10-19	146	149	146	149	4,000	745
2012-10-18	145	149	145	147	9,000	735
2012-10-17	146	146	144	145	4,000	725
2012-10-16	146	146	146	146	1,000	730
2012-10-15	144	144	144	144	1,000	720
2012-10-12	143	144	143	144	3,000	720
2012-10-11	143	145	142	145	7,000	725
2012-10-10	144	144	143	143	5,000	715
2012-10-09	145	145	143	144	8,000	720
2012-10-05	147	147	146	146	5,000	730
2012-10-04	148	148	146	146	22,000	730
2012-10-03	147	147	146	146	13,000	730
2012-10-02	150	150	147	148	15,000	740
2012-10-01	151	152	148	150	19,000	750
2012-09-28	152	152	151	151	13,000	755
2012-09-27	151	152	151	152	11,000	760
2012-09-26	153	153	150	150	19,000	750
2012-09-25	154	155	154	155	15,000	775
2012-09-24	158	158	153	153	29,000	765
2012-09-21	170	172	154	155	142,000	775
2012-09-20	178	193	167	167	582,000	835
2012-09-19	143	143	143	143	1,000	715
2012-09-18	142	143	142	143	2,000	715
2012-09-14	143	144	143	144	4,000	720
2012-09-13	143	143	143	143	3,000	715
2012-09-12	142	143	141	143	16,000	715
2012-09-11	145	145	145	145	1,000	725
2012-09-10	146	146	146	146	1,000	730
2012-09-06	145	145	145	145	9,000	725
2012-09-03	150	150	150	150	2,000	750
2012-08-30	150	150	150	150	2,000	750
2012-08-28	151	151	150	150	11,000	750
2012-08-20	151	151	151	151	1,000	755
2012-08-17	149	149	149	149	3,000	745
2012-08-14	147	147	147	147	1,000	735
2012-08-13	150	150	150	150	1,000	750
2012-08-10	146	146	146	146	2,000	730
2012-08-08	145	145	145	145	1,000	725
2012-08-06	145	145	145	145	2,000	725
2012-08-03	149	149	149	149	1,000	745
2012-08-02	153	155	147	147	9,000	735
2012-08-01	157	157	152	152	3,000	760
2012-07-31	152	152	152	152	2,000	760
2012-07-30	152	152	152	152	4,000	760
2012-07-27	147	152	147	152	6,000	760
2012-07-26	145	147	142	143	6,000	715
2012-07-25	150	150	146	146	5,000	730
2012-07-24	153	154	142	142	7,000	710
2012-07-23	159	159	153	154	8,000	770
2012-07-20	159	159	159	159	1,000	795
2012-07-19	159	159	159	159	1,000	795
2012-07-18	157	157	157	157	1,000	785
2012-07-17	160	160	157	157	8,000	785
2012-07-13	161	161	161	161	2,000	805
2012-07-12	162	162	162	162	1,000	810
2012-07-11	160	162	160	162	6,000	810
2012-07-10	161	161	159	159	12,000	795
2012-07-09	157	159	157	159	3,000	795
2012-07-06	157	157	157	157	1,000	785
2012-07-05	154	155	154	155	2,000	775
2012-07-04	154	157	154	156	11,000	780
2012-07-03	158	158	151	151	6,000	755
2012-07-02	158	160	158	160	5,000	800
2012-06-29	163	163	156	158	13,000	790
2012-06-28	156	159	155	158	22,000	790
2012-06-27	150	155	150	155	15,000	775
2012-06-26	151	151	151	151	1,000	755
2012-06-25	149	150	148	150	10,000	750
2012-06-22	148	148	148	148	2,000	740
2012-06-21	147	147	146	146	2,000	730
2012-06-20	144	146	144	146	3,000	730
2012-06-18	143	145	143	145	2,000	725
2012-06-14	143	143	143	143	2,000	715
2012-06-13	145	145	143	143	3,000	715
2012-06-12	145	145	145	145	1,000	725
2012-06-11	141	145	141	145	5,000	725
2012-06-07	145	146	145	146	9,000	730
2012-06-06	141	145	141	145	9,000	725
2012-06-05	142	142	142	142	1,000	710
2012-06-04	145	145	143	143	4,000	715
2012-06-01	145	145	145	145	2,000	725
2012-05-31	140	145	140	145	11,000	725
2012-05-30	144	144	144	144	1,000	720
2012-05-28	144	144	144	144	3,000	720
2012-05-25	144	144	144	144	1,000	720
2012-05-24	144	144	144	144	1,000	720
2012-05-23	146	146	146	146	1,000	730
2012-05-22	143	143	143	143	1,000	715
2012-05-21	142	142	142	142	3,000	710
2012-05-18	139	140	139	140	2,000	700
2012-05-17	143	144	142	142	8,000	710
2012-05-16	146	146	146	146	1,000	730
2012-05-15	148	148	137	140	16,000	700
2012-05-14	153	153	145	146	22,000	730
2012-05-11	155	155	150	151	22,000	755
2012-05-10	152	156	152	155	12,000	775
2012-05-09	156	157	155	155	5,000	775
2012-05-08	155	160	155	160	8,000	800
2012-05-07	160	160	160	160	1,000	800
2012-05-02	166	166	166	166	2,000	830
2012-05-01	169	169	166	166	6,000	830
2012-04-27	162	169	162	169	11,000	845
2012-04-26	164	165	164	164	7,000	820
2012-04-24	163	163	163	163	1,000	815
2012-04-23	166	169	164	165	12,000	825
2012-04-20	171	171	171	171	1,000	855
2012-04-19	170	170	169	169	3,000	845
2012-04-18	165	171	165	170	6,000	850
2012-04-16	164	166	164	164	4,000	820
2012-04-13	161	161	161	161	2,000	805
2012-04-12	161	162	161	161	4,000	805
2012-04-11	165	165	160	160	16,000	800
2012-04-10	165	166	165	166	3,000	830
2012-04-06	167	168	167	168	16,000	840
2012-04-05	168	168	167	168	8,000	840
2012-04-04	173	175	169	169	16,000	845
2012-04-03	173	173	171	171	2,000	855
2012-04-02	172	172	170	170	19,000	850
2012-03-30	174	174	172	172	8,000	860
2012-03-29	180	180	175	179	7,000	895
2012-03-28	184	184	181	181	11,000	905
2012-03-27	187	187	184	184	16,000	920
2012-03-26	187	189	187	187	14,000	935
2012-03-23	184	185	184	185	4,000	925
2012-03-22	183	183	182	183	10,000	915
2012-03-21	184	184	182	182	8,000	910
2012-03-19	185	185	182	184	26,000	920
2012-03-16	189	191	181	184	110,000	920
2012-03-15	179	188	177	184	223,000	920
2012-03-14	175	180	175	178	35,000	890
2012-03-13	174	177	174	174	12,000	870
2012-03-12	175	176	173	176	22,000	880
2012-03-09	169	177	168	175	103,000	875
2012-03-08	167	168	167	168	9,000	840
2012-03-07	164	167	164	165	8,000	825
2012-03-06	167	167	166	166	5,000	830
2012-03-05	167	167	163	165	9,000	825
2012-03-02	175	175	163	167	52,000	835
2012-03-01	172	178	172	172	16,000	860
2012-02-29	166	190	166	172	62,000	860
2012-02-28	167	167	163	165	6,000	825
2012-02-27	164	168	164	167	24,000	835
2012-02-24	168	170	160	160	49,000	800
2012-02-23	168	170	167	168	31,000	840
2012-02-22	165	168	162	167	43,000	835
2012-02-21	160	168	160	163	32,000	815
2012-02-20	156	161	156	160	35,000	800
2012-02-17	155	156	153	156	40,000	780
2012-02-16	155	157	155	157	4,000	785
2012-02-15	155	158	155	158	9,000	790
2012-02-14	155	158	155	156	9,000	780
2012-02-13	154	154	154	154	2,000	770
2012-02-10	157	157	156	156	8,000	780
2012-02-09	155	157	155	156	16,000	780
2012-02-08	156	156	154	156	6,000	780
2012-02-07	156	156	152	152	20,000	760
2012-02-06	158	158	155	155	18,000	775
2012-02-03	156	157	152	152	42,000	760
2012-02-02	160	160	157	157	13,000	785
2012-02-01	159	160	157	160	7,000	800
2012-01-31	160	160	156	156	13,000	780
2012-01-30	155	156	155	155	7,000	775
2012-01-27	153	154	152	154	8,000	770
2012-01-26	155	157	153	153	17,000	765
2012-01-25	150	154	150	154	12,000	770
2012-01-24	153	153	150	150	17,000	750
2012-01-23	155	157	153	153	14,000	765
2012-01-20	155	157	153	153	12,000	765
2012-01-19	154	154	147	150	16,000	750
2012-01-18	145	151	145	150	26,000	750
2012-01-17	143	144	143	144	16,000	720
2012-01-16	142	142	140	140	7,000	700
2012-01-13	141	142	140	140	5,000	700
2012-01-12	139	140	139	140	13,000	700
2012-01-11	138	139	138	139	10,000	695
2012-01-10	137	137	137	137	2,000	685
2012-01-05	138	138	138	138	1,000	690
2012-01-04	135	136	135	136	9,000	680

分割・併合履歴： [2016-09-28]1株→0.2株