5446 北越メタル(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 243 | 249 | 241 | 249 | 10,000 | 1,245 |
| 2014-12-29 | 248 | 248 | 241 | 243 | 9,000 | 1,215 |
| 2014-12-26 | 236 | 245 | 236 | 241 | 9,000 | 1,205 |
| 2014-12-25 | 242 | 247 | 242 | 244 | 11,000 | 1,220 |
| 2014-12-24 | 249 | 252 | 240 | 241 | 17,000 | 1,205 |
| 2014-12-19 | 250 | 256 | 250 | 256 | 17,000 | 1,280 |
| 2014-12-18 | 248 | 249 | 240 | 246 | 11,000 | 1,230 |
| 2014-12-17 | 250 | 250 | 250 | 250 | 1,000 | 1,250 |
| 2014-12-15 | 239 | 252 | 239 | 252 | 9,000 | 1,260 |
| 2014-12-12 | 240 | 240 | 240 | 240 | 4,000 | 1,200 |
| 2014-12-11 | 235 | 238 | 228 | 235 | 23,000 | 1,175 |
| 2014-12-10 | 254 | 254 | 240 | 240 | 7,000 | 1,200 |
| 2014-12-09 | 257 | 257 | 257 | 257 | 6,000 | 1,285 |
| 2014-12-08 | 250 | 252 | 249 | 252 | 4,000 | 1,260 |
| 2014-12-05 | 246 | 250 | 246 | 249 | 4,000 | 1,245 |
| 2014-12-04 | 242 | 242 | 242 | 242 | 1,000 | 1,210 |
| 2014-12-03 | 250 | 250 | 244 | 244 | 9,000 | 1,220 |
| 2014-12-02 | 257 | 257 | 240 | 244 | 32,000 | 1,220 |
| 2014-12-01 | 259 | 260 | 254 | 254 | 14,000 | 1,270 |
| 2014-11-28 | 250 | 254 | 249 | 254 | 15,000 | 1,270 |
| 2014-11-27 | 248 | 248 | 245 | 245 | 5,000 | 1,225 |
| 2014-11-25 | 247 | 247 | 245 | 245 | 5,000 | 1,225 |
| 2014-11-21 | 248 | 250 | 248 | 250 | 2,000 | 1,250 |
| 2014-11-20 | 249 | 249 | 249 | 249 | 1,000 | 1,245 |
| 2014-11-19 | 250 | 250 | 250 | 250 | 4,000 | 1,250 |
| 2014-11-18 | 250 | 250 | 245 | 250 | 10,000 | 1,250 |
| 2014-11-17 | 249 | 251 | 249 | 251 | 3,000 | 1,255 |
| 2014-11-14 | 254 | 254 | 254 | 254 | 1,000 | 1,270 |
| 2014-11-13 | 258 | 258 | 258 | 258 | 1,000 | 1,290 |
| 2014-11-12 | 265 | 265 | 265 | 265 | 11,000 | 1,325 |
| 2014-11-11 | 259 | 259 | 259 | 259 | 2,000 | 1,295 |
| 2014-11-10 | 258 | 258 | 258 | 258 | 2,000 | 1,290 |
| 2014-11-07 | 250 | 263 | 242 | 250 | 22,000 | 1,250 |
| 2014-11-06 | 257 | 258 | 250 | 255 | 24,000 | 1,275 |
| 2014-11-05 | 257 | 265 | 257 | 258 | 22,000 | 1,290 |
| 2014-11-04 | 272 | 272 | 257 | 269 | 26,000 | 1,345 |
| 2014-10-30 | 259 | 259 | 258 | 258 | 4,000 | 1,290 |
| 2014-10-29 | 269 | 269 | 269 | 269 | 1,000 | 1,345 |
| 2014-10-28 | 269 | 269 | 269 | 269 | 2,000 | 1,345 |
| 2014-10-27 | 269 | 269 | 269 | 269 | 1,000 | 1,345 |
| 2014-10-24 | 272 | 272 | 272 | 272 | 1,000 | 1,360 |
| 2014-10-22 | 274 | 288 | 274 | 277 | 5,000 | 1,385 |
| 2014-10-21 | 289 | 289 | 289 | 289 | 1,000 | 1,445 |
| 2014-10-20 | 289 | 289 | 267 | 282 | 7,000 | 1,410 |
| 2014-10-17 | 255 | 263 | 255 | 263 | 2,000 | 1,315 |
| 2014-10-15 | 257 | 271 | 250 | 271 | 5,000 | 1,355 |
| 2014-10-14 | 292 | 292 | 289 | 289 | 2,000 | 1,445 |
| 2014-10-10 | 285 | 293 | 285 | 293 | 2,000 | 1,465 |
| 2014-10-09 | 290 | 290 | 285 | 290 | 4,000 | 1,450 |
| 2014-10-08 | 288 | 290 | 288 | 290 | 2,000 | 1,450 |
| 2014-10-03 | 296 | 296 | 288 | 288 | 2,000 | 1,440 |
| 2014-10-02 | 299 | 299 | 288 | 288 | 5,000 | 1,440 |
| 2014-10-01 | 298 | 298 | 298 | 298 | 1,000 | 1,490 |
| 2014-09-30 | 290 | 290 | 290 | 290 | 4,000 | 1,450 |
| 2014-09-29 | 315 | 315 | 295 | 295 | 9,000 | 1,475 |
| 2014-09-26 | 292 | 304 | 292 | 304 | 10,000 | 1,520 |
| 2014-09-25 | 305 | 315 | 305 | 305 | 19,000 | 1,525 |
| 2014-09-24 | 296 | 305 | 296 | 305 | 12,000 | 1,525 |
| 2014-09-22 | 296 | 296 | 296 | 296 | 1,000 | 1,480 |
| 2014-09-19 | 303 | 304 | 289 | 304 | 27,000 | 1,520 |
| 2014-09-18 | 302 | 302 | 279 | 279 | 16,000 | 1,395 |
| 2014-09-17 | 307 | 310 | 300 | 310 | 18,000 | 1,550 |
| 2014-09-16 | 315 | 315 | 304 | 304 | 7,000 | 1,520 |
| 2014-09-12 | 305 | 315 | 305 | 315 | 8,000 | 1,575 |
| 2014-09-11 | 303 | 315 | 286 | 315 | 32,000 | 1,575 |
| 2014-09-10 | 312 | 312 | 311 | 311 | 5,000 | 1,555 |
| 2014-09-09 | 309 | 327 | 309 | 320 | 24,000 | 1,600 |
| 2014-09-08 | 303 | 306 | 301 | 302 | 19,000 | 1,510 |
| 2014-09-05 | 326 | 326 | 312 | 317 | 24,000 | 1,585 |
| 2014-09-04 | 300 | 328 | 293 | 328 | 94,000 | 1,640 |
| 2014-09-03 | 312 | 312 | 293 | 305 | 83,000 | 1,525 |
| 2014-09-02 | 301 | 334 | 297 | 325 | 126,000 | 1,625 |
| 2014-09-01 | 296 | 305 | 296 | 300 | 72,000 | 1,500 |
| 2014-08-29 | 288 | 294 | 279 | 293 | 59,000 | 1,465 |
| 2014-08-28 | 275 | 286 | 270 | 280 | 59,000 | 1,400 |
| 2014-08-27 | 260 | 275 | 255 | 275 | 43,000 | 1,375 |
| 2014-08-26 | 255 | 261 | 245 | 261 | 68,000 | 1,305 |
| 2014-08-25 | 240 | 250 | 234 | 249 | 64,000 | 1,245 |
| 2014-08-22 | 230 | 235 | 230 | 235 | 16,000 | 1,175 |
| 2014-08-21 | 234 | 234 | 228 | 228 | 10,000 | 1,140 |
| 2014-08-20 | 237 | 238 | 232 | 234 | 7,000 | 1,170 |
| 2014-08-19 | 239 | 239 | 235 | 237 | 9,000 | 1,185 |
| 2014-08-18 | 235 | 235 | 230 | 230 | 3,000 | 1,150 |
| 2014-08-15 | 227 | 237 | 227 | 235 | 30,000 | 1,175 |
| 2014-08-14 | 219 | 222 | 218 | 222 | 11,000 | 1,110 |
| 2014-08-13 | 219 | 222 | 217 | 217 | 13,000 | 1,085 |
| 2014-08-12 | 223 | 224 | 220 | 221 | 17,000 | 1,105 |
| 2014-08-11 | 228 | 228 | 227 | 227 | 4,000 | 1,135 |
| 2014-08-08 | 223 | 228 | 220 | 228 | 13,000 | 1,140 |
| 2014-08-07 | 235 | 237 | 222 | 230 | 37,000 | 1,150 |
| 2014-08-06 | 237 | 237 | 228 | 237 | 18,000 | 1,185 |
| 2014-08-05 | 250 | 250 | 230 | 234 | 47,000 | 1,170 |
| 2014-08-04 | 232 | 250 | 227 | 250 | 94,000 | 1,250 |
| 2014-08-01 | 229 | 234 | 223 | 234 | 56,000 | 1,170 |
| 2014-07-31 | 229 | 238 | 223 | 230 | 55,000 | 1,150 |
| 2014-07-30 | 226 | 228 | 218 | 228 | 55,000 | 1,140 |
| 2014-07-29 | 221 | 226 | 218 | 226 | 52,000 | 1,130 |
| 2014-07-28 | 225 | 225 | 220 | 222 | 18,000 | 1,110 |
| 2014-07-25 | 225 | 225 | 216 | 223 | 25,000 | 1,115 |
| 2014-07-24 | 215 | 225 | 214 | 218 | 53,000 | 1,090 |
| 2014-07-23 | 232 | 232 | 211 | 212 | 102,000 | 1,060 |
| 2014-07-22 | 216 | 229 | 216 | 229 | 166,000 | 1,145 |
| 2014-07-18 | 203 | 229 | 201 | 211 | 206,000 | 1,055 |
| 2014-07-17 | 192 | 223 | 192 | 210 | 339,000 | 1,050 |
| 2014-07-16 | 194 | 194 | 188 | 192 | 48,000 | 960 |
| 2014-07-15 | 198 | 198 | 194 | 194 | 38,000 | 970 |
| 2014-07-14 | 205 | 205 | 196 | 198 | 193,000 | 990 |
| 2014-07-11 | 184 | 216 | 183 | 200 | 450,000 | 1,000 |
| 2014-07-10 | 189 | 189 | 184 | 184 | 63,000 | 920 |
| 2014-07-09 | 188 | 191 | 185 | 188 | 133,000 | 940 |
| 2014-07-08 | 194 | 194 | 185 | 190 | 209,000 | 950 |
| 2014-07-07 | 185 | 202 | 185 | 192 | 229,000 | 960 |
| 2014-07-04 | 184 | 184 | 183 | 184 | 14,000 | 920 |
| 2014-07-03 | 184 | 184 | 182 | 184 | 33,000 | 920 |
| 2014-07-02 | 186 | 186 | 182 | 183 | 32,000 | 915 |
| 2014-07-01 | 180 | 186 | 180 | 183 | 28,000 | 915 |
| 2014-06-30 | 182 | 182 | 179 | 180 | 23,000 | 900 |
| 2014-06-27 | 183 | 183 | 182 | 182 | 3,000 | 910 |
| 2014-06-26 | 182 | 182 | 182 | 182 | 7,000 | 910 |
| 2014-06-25 | 183 | 183 | 183 | 183 | 15,000 | 915 |
| 2014-06-24 | 182 | 183 | 182 | 183 | 11,000 | 915 |
| 2014-06-23 | 185 | 185 | 183 | 184 | 23,000 | 920 |
| 2014-06-20 | 183 | 184 | 183 | 184 | 17,000 | 920 |
| 2014-06-19 | 183 | 184 | 183 | 183 | 31,000 | 915 |
| 2014-06-18 | 182 | 183 | 182 | 183 | 14,000 | 915 |
| 2014-06-17 | 183 | 185 | 181 | 182 | 17,000 | 910 |
| 2014-06-16 | 185 | 185 | 182 | 182 | 37,000 | 910 |
| 2014-06-13 | 181 | 187 | 179 | 187 | 24,000 | 935 |
| 2014-06-12 | 180 | 180 | 180 | 180 | 1,000 | 900 |
| 2014-06-11 | 178 | 181 | 178 | 180 | 13,000 | 900 |
| 2014-06-10 | 178 | 179 | 178 | 178 | 12,000 | 890 |
| 2014-06-09 | 177 | 179 | 177 | 179 | 5,000 | 895 |
| 2014-06-06 | 177 | 177 | 177 | 177 | 3,000 | 885 |
| 2014-06-05 | 177 | 177 | 177 | 177 | 2,000 | 885 |
| 2014-06-04 | 176 | 177 | 175 | 177 | 10,000 | 885 |
| 2014-06-03 | 182 | 184 | 177 | 179 | 18,000 | 895 |
| 2014-06-02 | 178 | 180 | 177 | 177 | 6,000 | 885 |
| 2014-05-30 | 173 | 174 | 173 | 174 | 7,000 | 870 |
| 2014-05-28 | 174 | 174 | 174 | 174 | 3,000 | 870 |
| 2014-05-27 | 174 | 174 | 174 | 174 | 42,000 | 870 |
| 2014-05-23 | 175 | 177 | 174 | 174 | 4,000 | 870 |
| 2014-05-22 | 178 | 178 | 178 | 178 | 1,000 | 890 |
| 2014-05-21 | 173 | 173 | 173 | 173 | 4,000 | 865 |
| 2014-05-20 | 173 | 173 | 173 | 173 | 1,000 | 865 |
| 2014-05-15 | 173 | 173 | 173 | 173 | 1,000 | 865 |
| 2014-05-14 | 173 | 173 | 173 | 173 | 3,000 | 865 |
| 2014-05-13 | 175 | 175 | 174 | 174 | 5,000 | 870 |
| 2014-05-12 | 173 | 173 | 173 | 173 | 3,000 | 865 |
| 2014-05-09 | 173 | 173 | 173 | 173 | 11,000 | 865 |
| 2014-05-08 | 175 | 181 | 175 | 176 | 10,000 | 880 |
| 2014-05-02 | 179 | 179 | 179 | 179 | 2,000 | 895 |
| 2014-05-01 | 174 | 175 | 174 | 175 | 6,000 | 875 |
| 2014-04-30 | 179 | 179 | 173 | 173 | 7,000 | 865 |
| 2014-04-28 | 175 | 178 | 175 | 178 | 3,000 | 890 |
| 2014-04-24 | 175 | 175 | 175 | 175 | 1,000 | 875 |
| 2014-04-22 | 177 | 177 | 177 | 177 | 2,000 | 885 |
| 2014-04-17 | 178 | 178 | 176 | 176 | 4,000 | 880 |
| 2014-04-16 | 173 | 175 | 173 | 175 | 5,000 | 875 |
| 2014-04-14 | 176 | 177 | 176 | 177 | 4,000 | 885 |
| 2014-04-11 | 171 | 176 | 171 | 176 | 6,000 | 880 |
| 2014-04-09 | 177 | 177 | 174 | 174 | 5,000 | 870 |
| 2014-04-08 | 180 | 180 | 179 | 179 | 2,000 | 895 |
| 2014-04-07 | 179 | 179 | 179 | 179 | 2,000 | 895 |
| 2014-04-04 | 177 | 178 | 177 | 178 | 3,000 | 890 |
| 2014-04-03 | 177 | 178 | 177 | 177 | 9,000 | 885 |
| 2014-04-02 | 180 | 180 | 172 | 176 | 6,000 | 880 |
| 2014-04-01 | 179 | 179 | 178 | 178 | 2,000 | 890 |
| 2014-03-31 | 178 | 178 | 177 | 178 | 5,000 | 890 |
| 2014-03-28 | 176 | 177 | 176 | 177 | 3,000 | 885 |
| 2014-03-27 | 171 | 171 | 171 | 171 | 4,000 | 855 |
| 2014-03-26 | 174 | 174 | 174 | 174 | 1,000 | 870 |
| 2014-03-24 | 182 | 182 | 171 | 173 | 7,000 | 865 |
| 2014-03-20 | 172 | 172 | 172 | 172 | 2,000 | 860 |
| 2014-03-18 | 175 | 175 | 175 | 175 | 1,000 | 875 |
| 2014-03-17 | 174 | 175 | 174 | 175 | 2,000 | 875 |
| 2014-03-14 | 186 | 186 | 178 | 180 | 31,000 | 900 |
| 2014-03-13 | 184 | 188 | 180 | 188 | 80,000 | 940 |
| 2014-03-12 | 183 | 183 | 183 | 183 | 4,000 | 915 |
| 2014-03-11 | 182 | 182 | 182 | 182 | 3,000 | 910 |
| 2014-03-10 | 181 | 181 | 178 | 178 | 2,000 | 890 |
| 2014-03-07 | 179 | 179 | 179 | 179 | 9,000 | 895 |
| 2014-03-06 | 178 | 179 | 177 | 179 | 9,000 | 895 |
| 2014-03-04 | 176 | 178 | 174 | 178 | 8,000 | 890 |
| 2014-03-03 | 172 | 174 | 172 | 174 | 11,000 | 870 |
| 2014-02-28 | 173 | 173 | 171 | 171 | 9,000 | 855 |
| 2014-02-27 | 172 | 172 | 172 | 172 | 2,000 | 860 |
| 2014-02-26 | 172 | 172 | 172 | 172 | 4,000 | 860 |
| 2014-02-25 | 175 | 175 | 171 | 171 | 5,000 | 855 |
| 2014-02-24 | 170 | 170 | 170 | 170 | 8,000 | 850 |
| 2014-02-21 | 173 | 173 | 170 | 170 | 3,000 | 850 |
| 2014-02-20 | 170 | 171 | 170 | 170 | 22,000 | 850 |
| 2014-02-19 | 171 | 175 | 171 | 171 | 10,000 | 855 |
| 2014-02-18 | 170 | 170 | 170 | 170 | 3,000 | 850 |
| 2014-02-17 | 169 | 169 | 169 | 169 | 2,000 | 845 |
| 2014-02-14 | 173 | 173 | 168 | 170 | 11,000 | 850 |
| 2014-02-13 | 175 | 175 | 174 | 174 | 3,000 | 870 |
| 2014-02-12 | 179 | 180 | 175 | 176 | 10,000 | 880 |
| 2014-02-10 | 175 | 178 | 175 | 175 | 15,000 | 875 |
| 2014-02-07 | 175 | 175 | 175 | 175 | 2,000 | 875 |
| 2014-02-05 | 178 | 179 | 167 | 175 | 72,000 | 875 |
| 2014-02-04 | 176 | 185 | 173 | 174 | 39,000 | 870 |
| 2014-02-03 | 189 | 191 | 189 | 191 | 8,000 | 955 |
| 2014-01-31 | 190 | 190 | 183 | 183 | 11,000 | 915 |
| 2014-01-30 | 187 | 187 | 186 | 186 | 4,000 | 930 |
| 2014-01-29 | 190 | 195 | 190 | 194 | 9,000 | 970 |
| 2014-01-28 | 185 | 189 | 185 | 189 | 10,000 | 945 |
| 2014-01-27 | 190 | 190 | 180 | 185 | 86,000 | 925 |
| 2014-01-24 | 194 | 196 | 193 | 196 | 10,000 | 980 |
| 2014-01-23 | 201 | 201 | 198 | 198 | 7,000 | 990 |
| 2014-01-22 | 201 | 201 | 201 | 201 | 4,000 | 1,005 |
| 2014-01-21 | 204 | 208 | 202 | 202 | 27,000 | 1,010 |
| 2014-01-20 | 202 | 205 | 199 | 199 | 16,000 | 995 |
| 2014-01-17 | 197 | 204 | 197 | 204 | 15,000 | 1,020 |
| 2014-01-16 | 201 | 201 | 198 | 198 | 14,000 | 990 |
| 2014-01-15 | 202 | 205 | 196 | 196 | 29,000 | 980 |
| 2014-01-14 | 187 | 230 | 187 | 202 | 284,000 | 1,010 |
| 2014-01-10 | 191 | 192 | 191 | 191 | 7,000 | 955 |
| 2014-01-09 | 185 | 190 | 184 | 189 | 18,000 | 945 |
| 2014-01-08 | 180 | 192 | 180 | 184 | 51,000 | 920 |
| 2014-01-07 | 177 | 180 | 175 | 180 | 13,000 | 900 |
| 2014-01-06 | 177 | 180 | 177 | 180 | 9,000 | 900 |
分割・併合履歴 ： [2016-09-28]1株→0.2株