5446 北越メタル(株) の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-30 | 179 | 179 | 176 | 177 | 11,000 | 885 |
| 2013-12-27 | 175 | 180 | 174 | 180 | 39,000 | 900 |
| 2013-12-26 | 176 | 177 | 175 | 177 | 11,000 | 885 |
| 2013-12-25 | 174 | 178 | 171 | 177 | 145,000 | 885 |
| 2013-12-24 | 174 | 180 | 170 | 180 | 57,000 | 900 |
| 2013-12-20 | 171 | 177 | 171 | 177 | 18,000 | 885 |
| 2013-12-19 | 172 | 172 | 171 | 171 | 12,000 | 855 |
| 2013-12-18 | 173 | 173 | 173 | 173 | 4,000 | 865 |
| 2013-12-17 | 173 | 174 | 173 | 173 | 9,000 | 865 |
| 2013-12-16 | 175 | 175 | 174 | 174 | 8,000 | 870 |
| 2013-12-13 | 178 | 178 | 175 | 175 | 34,000 | 875 |
| 2013-12-12 | 181 | 181 | 180 | 180 | 4,000 | 900 |
| 2013-12-11 | 182 | 182 | 182 | 182 | 6,000 | 910 |
| 2013-12-10 | 182 | 182 | 180 | 180 | 12,000 | 900 |
| 2013-12-09 | 181 | 181 | 181 | 181 | 1,000 | 905 |
| 2013-12-06 | 180 | 180 | 180 | 180 | 2,000 | 900 |
| 2013-12-05 | 178 | 181 | 178 | 179 | 27,000 | 895 |
| 2013-12-04 | 179 | 179 | 177 | 179 | 4,000 | 895 |
| 2013-12-03 | 180 | 181 | 180 | 181 | 2,000 | 905 |
| 2013-12-02 | 182 | 182 | 180 | 181 | 5,000 | 905 |
| 2013-11-29 | 180 | 182 | 180 | 182 | 8,000 | 910 |
| 2013-11-28 | 181 | 181 | 181 | 181 | 2,000 | 905 |
| 2013-11-27 | 182 | 182 | 181 | 181 | 5,000 | 905 |
| 2013-11-25 | 179 | 182 | 179 | 180 | 5,000 | 900 |
| 2013-11-22 | 183 | 183 | 179 | 179 | 10,000 | 895 |
| 2013-11-21 | 181 | 182 | 179 | 181 | 19,000 | 905 |
| 2013-11-20 | 178 | 181 | 178 | 181 | 9,000 | 905 |
| 2013-11-19 | 179 | 180 | 177 | 177 | 10,000 | 885 |
| 2013-11-18 | 180 | 181 | 177 | 181 | 17,000 | 905 |
| 2013-11-15 | 180 | 183 | 180 | 181 | 6,000 | 905 |
| 2013-11-14 | 179 | 181 | 179 | 181 | 4,000 | 905 |
| 2013-11-11 | 177 | 184 | 177 | 184 | 34,000 | 920 |
| 2013-11-08 | 175 | 177 | 171 | 177 | 16,000 | 885 |
| 2013-11-07 | 175 | 176 | 175 | 175 | 12,000 | 875 |
| 2013-11-06 | 175 | 175 | 175 | 175 | 7,000 | 875 |
| 2013-11-05 | 176 | 183 | 171 | 180 | 59,000 | 900 |
| 2013-11-01 | 177 | 179 | 174 | 179 | 27,000 | 895 |
| 2013-10-31 | 183 | 183 | 180 | 180 | 21,000 | 900 |
| 2013-10-30 | 187 | 187 | 183 | 183 | 6,000 | 915 |
| 2013-10-29 | 189 | 189 | 185 | 185 | 11,000 | 925 |
| 2013-10-28 | 187 | 187 | 183 | 183 | 9,000 | 915 |
| 2013-10-25 | 186 | 186 | 186 | 186 | 1,000 | 930 |
| 2013-10-23 | 194 | 194 | 190 | 190 | 7,000 | 950 |
| 2013-10-22 | 186 | 190 | 186 | 190 | 8,000 | 950 |
| 2013-10-21 | 185 | 186 | 184 | 186 | 9,000 | 930 |
| 2013-10-18 | 184 | 184 | 184 | 184 | 2,000 | 920 |
| 2013-10-17 | 187 | 187 | 180 | 184 | 41,000 | 920 |
| 2013-10-16 | 187 | 188 | 184 | 188 | 4,000 | 940 |
| 2013-10-15 | 190 | 190 | 188 | 188 | 9,000 | 940 |
| 2013-10-11 | 189 | 189 | 188 | 188 | 9,000 | 940 |
| 2013-10-10 | 183 | 186 | 183 | 184 | 10,000 | 920 |
| 2013-10-09 | 182 | 186 | 182 | 186 | 5,000 | 930 |
| 2013-10-08 | 182 | 185 | 181 | 185 | 11,000 | 925 |
| 2013-10-07 | 185 | 190 | 184 | 184 | 31,000 | 920 |
| 2013-10-04 | 196 | 196 | 187 | 190 | 28,000 | 950 |
| 2013-10-03 | 196 | 196 | 196 | 196 | 1,000 | 980 |
| 2013-10-02 | 203 | 209 | 196 | 196 | 31,000 | 980 |
| 2013-10-01 | 203 | 227 | 199 | 199 | 108,000 | 995 |
| 2013-09-30 | 201 | 208 | 195 | 203 | 35,000 | 1,015 |
| 2013-09-27 | 193 | 213 | 193 | 203 | 227,000 | 1,015 |
| 2013-09-26 | 182 | 190 | 182 | 189 | 25,000 | 945 |
| 2013-09-25 | 198 | 198 | 181 | 192 | 102,000 | 960 |
| 2013-09-24 | 191 | 220 | 191 | 201 | 423,000 | 1,005 |
| 2013-09-20 | 180 | 183 | 173 | 179 | 55,000 | 895 |
| 2013-09-19 | 172 | 198 | 172 | 179 | 248,000 | 895 |
| 2013-09-18 | 172 | 172 | 170 | 170 | 6,000 | 850 |
| 2013-09-17 | 165 | 174 | 165 | 173 | 32,000 | 865 |
| 2013-09-13 | 166 | 166 | 166 | 166 | 1,000 | 830 |
| 2013-09-11 | 163 | 170 | 163 | 167 | 53,000 | 835 |
| 2013-09-10 | 161 | 162 | 160 | 162 | 10,000 | 810 |
| 2013-09-09 | 160 | 160 | 160 | 160 | 6,000 | 800 |
| 2013-09-06 | 162 | 162 | 160 | 160 | 21,000 | 800 |
| 2013-09-05 | 162 | 162 | 158 | 158 | 8,000 | 790 |
| 2013-09-04 | 160 | 162 | 160 | 162 | 29,000 | 810 |
| 2013-09-03 | 161 | 161 | 160 | 160 | 14,000 | 800 |
| 2013-09-02 | 157 | 157 | 157 | 157 | 1,000 | 785 |
| 2013-08-30 | 157 | 158 | 157 | 157 | 4,000 | 785 |
| 2013-08-29 | 157 | 157 | 157 | 157 | 8,000 | 785 |
| 2013-08-28 | 157 | 157 | 157 | 157 | 3,000 | 785 |
| 2013-08-27 | 157 | 157 | 157 | 157 | 10,000 | 785 |
| 2013-08-26 | 159 | 160 | 159 | 160 | 2,000 | 800 |
| 2013-08-23 | 159 | 159 | 159 | 159 | 1,000 | 795 |
| 2013-08-22 | 158 | 159 | 158 | 159 | 2,000 | 795 |
| 2013-08-20 | 159 | 160 | 159 | 160 | 3,000 | 800 |
| 2013-08-19 | 159 | 159 | 159 | 159 | 3,000 | 795 |
| 2013-08-16 | 159 | 159 | 159 | 159 | 3,000 | 795 |
| 2013-08-15 | 159 | 159 | 159 | 159 | 2,000 | 795 |
| 2013-08-14 | 161 | 161 | 159 | 159 | 6,000 | 795 |
| 2013-08-13 | 159 | 160 | 159 | 159 | 5,000 | 795 |
| 2013-08-12 | 162 | 162 | 160 | 160 | 3,000 | 800 |
| 2013-08-09 | 159 | 160 | 159 | 160 | 2,000 | 800 |
| 2013-08-08 | 159 | 161 | 159 | 161 | 5,000 | 805 |
| 2013-08-07 | 161 | 161 | 161 | 161 | 4,000 | 805 |
| 2013-08-06 | 162 | 162 | 162 | 162 | 1,000 | 810 |
| 2013-08-05 | 160 | 160 | 159 | 159 | 6,000 | 795 |
| 2013-08-02 | 160 | 160 | 157 | 160 | 11,000 | 800 |
| 2013-08-01 | 158 | 162 | 156 | 162 | 19,000 | 810 |
| 2013-07-31 | 162 | 162 | 161 | 162 | 4,000 | 810 |
| 2013-07-30 | 162 | 165 | 162 | 165 | 6,000 | 825 |
| 2013-07-29 | 166 | 166 | 162 | 162 | 15,000 | 810 |
| 2013-07-26 | 164 | 164 | 164 | 164 | 3,000 | 820 |
| 2013-07-25 | 165 | 167 | 164 | 164 | 7,000 | 820 |
| 2013-07-24 | 166 | 168 | 166 | 168 | 3,000 | 840 |
| 2013-07-23 | 168 | 168 | 166 | 166 | 2,000 | 830 |
| 2013-07-22 | 167 | 167 | 163 | 163 | 5,000 | 815 |
| 2013-07-19 | 165 | 166 | 163 | 165 | 23,000 | 825 |
| 2013-07-18 | 167 | 167 | 165 | 165 | 27,000 | 825 |
| 2013-07-17 | 169 | 170 | 168 | 168 | 9,000 | 840 |
| 2013-07-16 | 167 | 167 | 166 | 166 | 4,000 | 830 |
| 2013-07-12 | 165 | 167 | 164 | 166 | 15,000 | 830 |
| 2013-07-10 | 165 | 167 | 165 | 166 | 8,000 | 830 |
| 2013-07-09 | 171 | 171 | 166 | 167 | 11,000 | 835 |
| 2013-07-08 | 166 | 167 | 166 | 167 | 13,000 | 835 |
| 2013-07-05 | 164 | 166 | 164 | 164 | 6,000 | 820 |
| 2013-07-04 | 164 | 167 | 164 | 167 | 13,000 | 835 |
| 2013-07-03 | 164 | 168 | 164 | 168 | 6,000 | 840 |
| 2013-07-02 | 165 | 166 | 165 | 166 | 5,000 | 830 |
| 2013-07-01 | 171 | 171 | 166 | 166 | 4,000 | 830 |
| 2013-06-28 | 161 | 166 | 161 | 166 | 4,000 | 830 |
| 2013-06-27 | 161 | 161 | 161 | 161 | 7,000 | 805 |
| 2013-06-26 | 166 | 166 | 160 | 160 | 4,000 | 800 |
| 2013-06-25 | 170 | 170 | 165 | 165 | 5,000 | 825 |
| 2013-06-24 | 165 | 165 | 165 | 165 | 1,000 | 825 |
| 2013-06-21 | 162 | 165 | 160 | 165 | 17,000 | 825 |
| 2013-06-19 | 163 | 163 | 162 | 162 | 2,000 | 810 |
| 2013-06-18 | 161 | 163 | 161 | 163 | 7,000 | 815 |
| 2013-06-17 | 158 | 160 | 158 | 160 | 2,000 | 800 |
| 2013-06-14 | 159 | 159 | 158 | 158 | 5,000 | 790 |
| 2013-06-13 | 160 | 160 | 159 | 159 | 6,000 | 795 |
| 2013-06-12 | 160 | 163 | 160 | 163 | 6,000 | 815 |
| 2013-06-11 | 160 | 164 | 159 | 160 | 50,000 | 800 |
| 2013-06-10 | 165 | 165 | 165 | 165 | 5,000 | 825 |
| 2013-06-07 | 162 | 165 | 160 | 165 | 45,000 | 825 |
| 2013-06-06 | 171 | 171 | 167 | 167 | 15,000 | 835 |
| 2013-06-05 | 172 | 172 | 171 | 171 | 2,000 | 855 |
| 2013-06-04 | 172 | 172 | 170 | 171 | 19,000 | 855 |
| 2013-06-03 | 175 | 175 | 171 | 173 | 13,000 | 865 |
| 2013-05-31 | 175 | 175 | 171 | 174 | 12,000 | 870 |
| 2013-05-30 | 175 | 175 | 175 | 175 | 10,000 | 875 |
| 2013-05-29 | 178 | 178 | 177 | 177 | 9,000 | 885 |
| 2013-05-28 | 177 | 188 | 173 | 177 | 23,000 | 885 |
| 2013-05-27 | 174 | 174 | 173 | 174 | 12,000 | 870 |
| 2013-05-24 | 174 | 178 | 173 | 178 | 11,000 | 890 |
| 2013-05-23 | 182 | 183 | 174 | 175 | 26,000 | 875 |
| 2013-05-22 | 184 | 185 | 181 | 183 | 20,000 | 915 |
| 2013-05-21 | 176 | 190 | 176 | 183 | 56,000 | 915 |
| 2013-05-20 | 177 | 178 | 176 | 176 | 21,000 | 880 |
| 2013-05-17 | 176 | 177 | 176 | 177 | 4,000 | 885 |
| 2013-05-16 | 175 | 175 | 173 | 173 | 11,000 | 865 |
| 2013-05-15 | 180 | 182 | 175 | 175 | 24,000 | 875 |
| 2013-05-14 | 180 | 181 | 180 | 180 | 9,000 | 900 |
| 2013-05-13 | 182 | 182 | 180 | 180 | 11,000 | 900 |
| 2013-05-10 | 181 | 185 | 180 | 180 | 24,000 | 900 |
| 2013-05-09 | 179 | 185 | 174 | 181 | 69,000 | 905 |
| 2013-05-08 | 182 | 184 | 178 | 178 | 21,000 | 890 |
| 2013-05-07 | 185 | 185 | 182 | 182 | 6,000 | 910 |
| 2013-05-02 | 183 | 183 | 180 | 180 | 12,000 | 900 |
| 2013-05-01 | 183 | 183 | 183 | 183 | 4,000 | 915 |
| 2013-04-30 | 180 | 183 | 178 | 183 | 40,000 | 915 |
| 2013-04-26 | 182 | 182 | 179 | 179 | 12,000 | 895 |
| 2013-04-25 | 181 | 183 | 179 | 179 | 39,000 | 895 |
| 2013-04-24 | 180 | 181 | 179 | 181 | 19,000 | 905 |
| 2013-04-23 | 177 | 180 | 177 | 180 | 8,000 | 900 |
| 2013-04-22 | 177 | 179 | 177 | 179 | 23,000 | 895 |
| 2013-04-19 | 174 | 174 | 174 | 174 | 1,000 | 870 |
| 2013-04-18 | 175 | 175 | 175 | 175 | 7,000 | 875 |
| 2013-04-17 | 177 | 177 | 168 | 176 | 37,000 | 880 |
| 2013-04-16 | 176 | 176 | 175 | 175 | 6,000 | 875 |
| 2013-04-15 | 179 | 179 | 178 | 178 | 17,000 | 890 |
| 2013-04-12 | 176 | 179 | 175 | 179 | 14,000 | 895 |
| 2013-04-11 | 178 | 179 | 178 | 178 | 10,000 | 890 |
| 2013-04-10 | 174 | 178 | 174 | 177 | 17,000 | 885 |
| 2013-04-09 | 175 | 175 | 171 | 171 | 25,000 | 855 |
| 2013-04-08 | 174 | 174 | 171 | 173 | 20,000 | 865 |
| 2013-04-05 | 176 | 176 | 171 | 173 | 18,000 | 865 |
| 2013-04-04 | 176 | 176 | 171 | 171 | 8,000 | 855 |
| 2013-04-03 | 176 | 176 | 176 | 176 | 1,000 | 880 |
| 2013-04-02 | 170 | 180 | 170 | 180 | 25,000 | 900 |
| 2013-04-01 | 184 | 184 | 177 | 177 | 13,000 | 885 |
| 2013-03-29 | 180 | 185 | 180 | 185 | 32,000 | 925 |
| 2013-03-28 | 181 | 181 | 176 | 179 | 10,000 | 895 |
| 2013-03-27 | 183 | 183 | 179 | 181 | 9,000 | 905 |
| 2013-03-26 | 180 | 185 | 177 | 185 | 26,000 | 925 |
| 2013-03-25 | 185 | 185 | 181 | 181 | 18,000 | 905 |
| 2013-03-22 | 183 | 186 | 183 | 186 | 31,000 | 930 |
| 2013-03-21 | 183 | 185 | 180 | 181 | 19,000 | 905 |
| 2013-03-19 | 174 | 190 | 174 | 186 | 115,000 | 930 |
| 2013-03-18 | 176 | 178 | 174 | 175 | 52,000 | 875 |
| 2013-03-15 | 177 | 179 | 170 | 174 | 83,000 | 870 |
| 2013-03-14 | 184 | 185 | 175 | 184 | 37,000 | 920 |
| 2013-03-13 | 181 | 184 | 181 | 184 | 22,000 | 920 |
| 2013-03-12 | 183 | 185 | 180 | 180 | 39,000 | 900 |
| 2013-03-11 | 183 | 183 | 180 | 180 | 13,000 | 900 |
| 2013-03-08 | 181 | 181 | 179 | 179 | 21,000 | 895 |
| 2013-03-07 | 183 | 183 | 182 | 182 | 8,000 | 910 |
| 2013-03-06 | 180 | 181 | 180 | 181 | 7,000 | 905 |
| 2013-03-05 | 181 | 181 | 175 | 179 | 39,000 | 895 |
| 2013-03-04 | 182 | 182 | 178 | 179 | 21,000 | 895 |
| 2013-03-01 | 180 | 180 | 180 | 180 | 4,000 | 900 |
| 2013-02-28 | 178 | 182 | 178 | 180 | 20,000 | 900 |
| 2013-02-27 | 175 | 178 | 174 | 178 | 6,000 | 890 |
| 2013-02-26 | 174 | 175 | 174 | 175 | 9,000 | 875 |
| 2013-02-25 | 177 | 180 | 172 | 173 | 17,000 | 865 |
| 2013-02-22 | 175 | 176 | 175 | 176 | 5,000 | 880 |
| 2013-02-21 | 174 | 178 | 174 | 174 | 13,000 | 870 |
| 2013-02-20 | 172 | 172 | 172 | 172 | 1,000 | 860 |
| 2013-02-19 | 172 | 172 | 168 | 169 | 28,000 | 845 |
| 2013-02-18 | 172 | 172 | 170 | 170 | 4,000 | 850 |
| 2013-02-15 | 175 | 175 | 168 | 172 | 17,000 | 860 |
| 2013-02-14 | 177 | 177 | 174 | 176 | 9,000 | 880 |
| 2013-02-13 | 180 | 180 | 176 | 176 | 21,000 | 880 |
| 2013-02-12 | 181 | 183 | 179 | 180 | 8,000 | 900 |
| 2013-02-08 | 183 | 183 | 178 | 179 | 20,000 | 895 |
| 2013-02-07 | 187 | 187 | 182 | 184 | 63,000 | 920 |
| 2013-02-06 | 188 | 192 | 185 | 186 | 91,000 | 930 |
| 2013-02-05 | 187 | 187 | 184 | 185 | 46,000 | 925 |
| 2013-02-04 | 182 | 193 | 181 | 186 | 144,000 | 930 |
| 2013-02-01 | 180 | 180 | 175 | 178 | 34,000 | 890 |
| 2013-01-31 | 177 | 178 | 176 | 176 | 23,000 | 880 |
| 2013-01-30 | 176 | 178 | 176 | 177 | 10,000 | 885 |
| 2013-01-29 | 174 | 178 | 174 | 177 | 24,000 | 885 |
| 2013-01-28 | 175 | 176 | 173 | 174 | 17,000 | 870 |
| 2013-01-25 | 171 | 173 | 170 | 173 | 7,000 | 865 |
| 2013-01-24 | 171 | 171 | 169 | 170 | 11,000 | 850 |
| 2013-01-23 | 174 | 174 | 170 | 170 | 12,000 | 850 |
| 2013-01-22 | 173 | 174 | 173 | 174 | 11,000 | 870 |
| 2013-01-21 | 174 | 174 | 172 | 172 | 12,000 | 860 |
| 2013-01-18 | 173 | 173 | 173 | 173 | 3,000 | 865 |
| 2013-01-17 | 172 | 172 | 169 | 169 | 11,000 | 845 |
| 2013-01-16 | 178 | 178 | 172 | 172 | 21,000 | 860 |
| 2013-01-15 | 178 | 179 | 177 | 177 | 25,000 | 885 |
| 2013-01-11 | 176 | 176 | 173 | 176 | 25,000 | 880 |
| 2013-01-10 | 171 | 176 | 171 | 173 | 37,000 | 865 |
| 2013-01-09 | 167 | 170 | 167 | 168 | 8,000 | 840 |
| 2013-01-08 | 172 | 172 | 169 | 169 | 13,000 | 845 |
| 2013-01-07 | 175 | 175 | 171 | 172 | 8,000 | 860 |
| 2013-01-04 | 174 | 175 | 172 | 172 | 24,000 | 860 |
分割・併合履歴 ： [2016-09-28]1株→0.2株