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
2014-12-3024324924124910,0001,245
2014-12-292482482412439,0001,215
2014-12-262362452362419,0001,205
2014-12-2524224724224411,0001,220
2014-12-2424925224024117,0001,205
2014-12-1925025625025617,0001,280
2014-12-1824824924024611,0001,230
2014-12-172502502502501,0001,250
2014-12-152392522392529,0001,260
2014-12-122402402402404,0001,200
2014-12-1123523822823523,0001,175
2014-12-102542542402407,0001,200
2014-12-092572572572576,0001,285
2014-12-082502522492524,0001,260
2014-12-052462502462494,0001,245
2014-12-042422422422421,0001,210
2014-12-032502502442449,0001,220
2014-12-0225725724024432,0001,220
2014-12-0125926025425414,0001,270
2014-11-2825025424925415,0001,270
2014-11-272482482452455,0001,225
2014-11-252472472452455,0001,225
2014-11-212482502482502,0001,250
2014-11-202492492492491,0001,245
2014-11-192502502502504,0001,250
2014-11-1825025024525010,0001,250
2014-11-172492512492513,0001,255
2014-11-142542542542541,0001,270
2014-11-132582582582581,0001,290
2014-11-1226526526526511,0001,325
2014-11-112592592592592,0001,295
2014-11-102582582582582,0001,290
2014-11-0725026324225022,0001,250
2014-11-0625725825025524,0001,275
2014-11-0525726525725822,0001,290
2014-11-0427227225726926,0001,345
2014-10-302592592582584,0001,290
2014-10-292692692692691,0001,345
2014-10-282692692692692,0001,345
2014-10-272692692692691,0001,345
2014-10-242722722722721,0001,360
2014-10-222742882742775,0001,385
2014-10-212892892892891,0001,445
2014-10-202892892672827,0001,410
2014-10-172552632552632,0001,315
2014-10-152572712502715,0001,355
2014-10-142922922892892,0001,445
2014-10-102852932852932,0001,465
2014-10-092902902852904,0001,450
2014-10-082882902882902,0001,450
2014-10-032962962882882,0001,440
2014-10-022992992882885,0001,440
2014-10-012982982982981,0001,490
2014-09-302902902902904,0001,450
2014-09-293153152952959,0001,475
2014-09-2629230429230410,0001,520
2014-09-2530531530530519,0001,525
2014-09-2429630529630512,0001,525
2014-09-222962962962961,0001,480
2014-09-1930330428930427,0001,520
2014-09-1830230227927916,0001,395
2014-09-1730731030031018,0001,550
2014-09-163153153043047,0001,520
2014-09-123053153053158,0001,575
2014-09-1130331528631532,0001,575
2014-09-103123123113115,0001,555
2014-09-0930932730932024,0001,600
2014-09-0830330630130219,0001,510
2014-09-0532632631231724,0001,585
2014-09-0430032829332894,0001,640
2014-09-0331231229330583,0001,525
2014-09-02301334297325126,0001,625
2014-09-0129630529630072,0001,500
2014-08-2928829427929359,0001,465
2014-08-2827528627028059,0001,400
2014-08-2726027525527543,0001,375
2014-08-2625526124526168,0001,305
2014-08-2524025023424964,0001,245
2014-08-2223023523023516,0001,175
2014-08-2123423422822810,0001,140
2014-08-202372382322347,0001,170
2014-08-192392392352379,0001,185
2014-08-182352352302303,0001,150
2014-08-1522723722723530,0001,175
2014-08-1421922221822211,0001,110
2014-08-1321922221721713,0001,085
2014-08-1222322422022117,0001,105
2014-08-112282282272274,0001,135
2014-08-0822322822022813,0001,140
2014-08-0723523722223037,0001,150
2014-08-0623723722823718,0001,185
2014-08-0525025023023447,0001,170
2014-08-0423225022725094,0001,250
2014-08-0122923422323456,0001,170
2014-07-3122923822323055,0001,150
2014-07-3022622821822855,0001,140
2014-07-2922122621822652,0001,130
2014-07-2822522522022218,0001,110
2014-07-2522522521622325,0001,115
2014-07-2421522521421853,0001,090
2014-07-23232232211212102,0001,060
2014-07-22216229216229166,0001,145
2014-07-18203229201211206,0001,055
2014-07-17192223192210339,0001,050
2014-07-1619419418819248,000960
2014-07-1519819819419438,000970
2014-07-14205205196198193,000990
2014-07-11184216183200450,0001,000
2014-07-1018918918418463,000920
2014-07-09188191185188133,000940
2014-07-08194194185190209,000950
2014-07-07185202185192229,000960
2014-07-0418418418318414,000920
2014-07-0318418418218433,000920
2014-07-0218618618218332,000915
2014-07-0118018618018328,000915
2014-06-3018218217918023,000900
2014-06-271831831821823,000910
2014-06-261821821821827,000910
2014-06-2518318318318315,000915
2014-06-2418218318218311,000915
2014-06-2318518518318423,000920
2014-06-2018318418318417,000920
2014-06-1918318418318331,000915
2014-06-1818218318218314,000915
2014-06-1718318518118217,000910
2014-06-1618518518218237,000910
2014-06-1318118717918724,000935
2014-06-121801801801801,000900
2014-06-1117818117818013,000900
2014-06-1017817917817812,000890
2014-06-091771791771795,000895
2014-06-061771771771773,000885
2014-06-051771771771772,000885
2014-06-0417617717517710,000885
2014-06-0318218417717918,000895
2014-06-021781801771776,000885
2014-05-301731741731747,000870
2014-05-281741741741743,000870
2014-05-2717417417417442,000870
2014-05-231751771741744,000870
2014-05-221781781781781,000890
2014-05-211731731731734,000865
2014-05-201731731731731,000865
2014-05-151731731731731,000865
2014-05-141731731731733,000865
2014-05-131751751741745,000870
2014-05-121731731731733,000865
2014-05-0917317317317311,000865
2014-05-0817518117517610,000880
2014-05-021791791791792,000895
2014-05-011741751741756,000875
2014-04-301791791731737,000865
2014-04-281751781751783,000890
2014-04-241751751751751,000875
2014-04-221771771771772,000885
2014-04-171781781761764,000880
2014-04-161731751731755,000875
2014-04-141761771761774,000885
2014-04-111711761711766,000880
2014-04-091771771741745,000870
2014-04-081801801791792,000895
2014-04-071791791791792,000895
2014-04-041771781771783,000890
2014-04-031771781771779,000885
2014-04-021801801721766,000880
2014-04-011791791781782,000890
2014-03-311781781771785,000890
2014-03-281761771761773,000885
2014-03-271711711711714,000855
2014-03-261741741741741,000870
2014-03-241821821711737,000865
2014-03-201721721721722,000860
2014-03-181751751751751,000875
2014-03-171741751741752,000875
2014-03-1418618617818031,000900
2014-03-1318418818018880,000940
2014-03-121831831831834,000915
2014-03-111821821821823,000910
2014-03-101811811781782,000890
2014-03-071791791791799,000895
2014-03-061781791771799,000895
2014-03-041761781741788,000890
2014-03-0317217417217411,000870
2014-02-281731731711719,000855
2014-02-271721721721722,000860
2014-02-261721721721724,000860
2014-02-251751751711715,000855
2014-02-241701701701708,000850
2014-02-211731731701703,000850
2014-02-2017017117017022,000850
2014-02-1917117517117110,000855
2014-02-181701701701703,000850
2014-02-171691691691692,000845
2014-02-1417317316817011,000850
2014-02-131751751741743,000870
2014-02-1217918017517610,000880
2014-02-1017517817517515,000875
2014-02-071751751751752,000875
2014-02-0517817916717572,000875
2014-02-0417618517317439,000870
2014-02-031891911891918,000955
2014-01-3119019018318311,000915
2014-01-301871871861864,000930
2014-01-291901951901949,000970
2014-01-2818518918518910,000945
2014-01-2719019018018586,000925
2014-01-2419419619319610,000980
2014-01-232012011981987,000990
2014-01-222012012012014,0001,005
2014-01-2120420820220227,0001,010
2014-01-2020220519919916,000995
2014-01-1719720419720415,0001,020
2014-01-1620120119819814,000990
2014-01-1520220519619629,000980
2014-01-14187230187202284,0001,010
2014-01-101911921911917,000955
2014-01-0918519018418918,000945
2014-01-0818019218018451,000920
2014-01-0717718017518013,000900
2014-01-061771801771809,000900

分割・併合履歴 : [2016-09-28]1株→0.2株