5446 北越メタル(株) の時系列データ [2015年度]

日付始値高値安値終値出来高調整後終値
2015-12-303103123103124,0001,560
2015-12-293103103103104,0001,550
2015-12-283093123093104,0001,550
2015-12-2531431530530927,0001,545
2015-12-2432532531431411,0001,570
2015-12-223253253253251,0001,625
2015-12-213173173173171,0001,585
2015-12-183173173173173,0001,585
2015-12-1731932131731717,0001,585
2015-12-163123173103177,0001,585
2015-12-153153203103108,0001,550
2015-12-143083123083125,0001,560
2015-12-113163163163163,0001,580
2015-12-093113183103189,0001,590
2015-12-0832032031131113,0001,555
2015-12-043143173123124,0001,560
2015-12-033143153143153,0001,575
2015-12-023203203133154,0001,575
2015-12-013183213183217,0001,605
2015-11-303163183163184,0001,590
2015-11-273133133133133,0001,565
2015-11-263103133103135,0001,565
2015-11-253043043043041,0001,520
2015-11-243033033033031,0001,515
2015-11-203013013013011,0001,505
2015-11-193013013003002,0001,500
2015-11-1830830830130212,0001,510
2015-11-173003022993008,0001,500
2015-11-163023023023021,0001,510
2015-11-133123123023026,0001,510
2015-11-1131531531231212,0001,560
2015-11-1032332431731710,0001,585
2015-11-0931532431531620,0001,580
2015-11-0634534632132347,0001,615
2015-11-0530935430533760,0001,685
2015-11-043083103033055,0001,525
2015-11-023003003003003,0001,500
2015-10-302992992992991,0001,495
2015-10-293003002992992,0001,495
2015-10-283003002993009,0001,500
2015-10-273023023003002,0001,500
2015-10-263093093033035,0001,515
2015-10-2330030830030220,0001,510
2015-10-223003012992994,0001,495
2015-10-212973032973007,0001,500
2015-10-2029430029230010,0001,500
2015-10-162962962912957,0001,475
2015-10-152972972912925,0001,460
2015-10-142862912862916,0001,455
2015-10-132852852852851,0001,425
2015-10-0928028328028312,0001,415
2015-10-082812812752809,0001,400
2015-10-072812812792792,0001,395
2015-10-062812812792797,0001,395
2015-10-052792792792791,0001,395
2015-10-022822822772773,0001,385
2015-10-012792812792806,0001,400
2015-09-302792792792791,0001,395
2015-09-292832832772776,0001,385
2015-09-282822822822821,0001,410
2015-09-252822822752755,0001,375
2015-09-2430030927527550,0001,375
2015-09-182712712642643,0001,320
2015-09-172702702622709,0001,350
2015-09-152742742742741,0001,370
2015-09-142722722712712,0001,355
2015-09-112792792712715,0001,355
2015-09-102792792792791,0001,395
2015-09-092722792722792,0001,395
2015-09-082722722722721,0001,360
2015-09-072722722722721,0001,360
2015-09-042802802722729,0001,360
2015-09-032802802782783,0001,390
2015-09-022832832692693,0001,345
2015-09-012822842742845,0001,420
2015-08-312882882822823,0001,410
2015-08-282802802802806,0001,400
2015-08-272672742632634,0001,315
2015-08-262552552462487,0001,240
2015-08-2525025424524818,0001,240
2015-08-2427627625925914,0001,295
2015-08-2128428427927910,0001,395
2015-08-202962962912965,0001,480
2015-08-193003022952967,0001,480
2015-08-183003003003002,0001,500
2015-08-142953002902908,0001,450
2015-08-132922952922953,0001,475
2015-08-1229029227629245,0001,460
2015-08-1129529928829018,0001,450
2015-08-1030030029529517,0001,475
2015-08-0730130129529520,0001,475
2015-08-063033033033034,0001,515
2015-08-053043043023028,0001,510
2015-08-0430631230230513,0001,525
2015-08-033023043023042,0001,520
2015-07-3030030030030010,0001,500
2015-07-293003003003001,0001,500
2015-07-283053053003033,0001,515
2015-07-273003052993059,0001,525
2015-07-243003003003006,0001,500
2015-07-233003003003002,0001,500
2015-07-223003043003004,0001,500
2015-07-213103103053055,0001,525
2015-07-1730732030031021,0001,550
2015-07-163073073073076,0001,535
2015-07-1531031030030710,0001,535
2015-07-1429331328631033,0001,550
2015-07-1328629427529118,0001,455
2015-07-1029630028529122,0001,455
2015-07-0930931326029576,0001,475
2015-07-08295319282315273,0001,575
2015-07-0728529728129580,0001,475
2015-07-032852852802804,0001,400
2015-07-012832882832853,0001,425
2015-06-302832832832831,0001,415
2015-06-292882882802864,0001,430
2015-06-2628328828328820,0001,440
2015-06-252872872852855,0001,425
2015-06-242802882802886,0001,440
2015-06-2229429428028716,0001,435
2015-06-1928728828628610,0001,430
2015-06-182862862852854,0001,425
2015-06-172872872862862,0001,430
2015-06-162892892872873,0001,435
2015-06-152952952902906,0001,450
2015-06-1229629629029414,0001,470
2015-06-1129229728629715,0001,485
2015-06-082952952912926,0001,460
2015-06-052992992952956,0001,475
2015-06-032992992992991,0001,495
2015-06-023013012952958,0001,475
2015-06-013003002952959,0001,475
2015-05-292992992992991,0001,495
2015-05-2828930028429966,0001,495
2015-05-272892892892893,0001,445
2015-05-262892892882895,0001,445
2015-05-252882882882882,0001,440
2015-05-222852882852888,0001,440
2015-05-2128529028328522,0001,425
2015-05-2029029027827815,0001,390
2015-05-192902902862869,0001,430
2015-05-182802932802869,0001,430
2015-05-1527928127528019,0001,400
2015-05-1427527927227411,0001,370
2015-05-1327027527027416,0001,370
2015-05-1227027426827013,0001,350
2015-05-1127027526527315,0001,365
2015-05-0826126526126310,0001,315
2015-05-072612612612612,0001,305
2015-05-012612612572616,0001,305
2015-04-302612612612612,0001,305
2015-04-282602622602618,0001,305
2015-04-272602602602603,0001,300
2015-04-242612612602602,0001,300
2015-04-2326026426026122,0001,305
2015-04-222642642612616,0001,305
2015-04-212642642642642,0001,320
2015-04-202632642602644,0001,320
2015-04-172602632602632,0001,315
2015-04-152602602602603,0001,300
2015-04-1426126126026037,0001,300
2015-04-1326326626026150,0001,305
2015-04-1026026025626053,0001,300
2015-04-0925926025526014,0001,300
2015-04-082602602572572,0001,285
2015-04-072602602572574,0001,285
2015-04-062662662592597,0001,295
2015-04-032622652612614,0001,305
2015-04-0227527526226418,0001,320
2015-04-012612702612705,0001,350
2015-03-312572572542546,0001,270
2015-03-3026426425726013,0001,300
2015-03-272642642642644,0001,320
2015-03-262712722682685,0001,340
2015-03-252742742732732,0001,365
2015-03-2427227727227410,0001,370
2015-03-232752752702727,0001,360
2015-03-202782782692719,0001,355
2015-03-1928928926827383,0001,365
2015-03-1827529527128940,0001,445
2015-03-1727427427027110,0001,355
2015-03-1626527326427319,0001,365
2015-03-132692702662707,0001,350
2015-03-122672672652652,0001,325
2015-03-1126726726326715,0001,335
2015-03-102682722682706,0001,350
2015-03-0926827326327017,0001,350
2015-03-062652672652675,0001,335
2015-03-0526327026227015,0001,350
2015-03-042592652592619,0001,305
2015-03-032652652592599,0001,295
2015-03-0226026025926010,0001,300
2015-02-272592592582585,0001,290
2015-02-2626226925926017,0001,300
2015-02-2525526425526216,0001,310
2015-02-2425625625225415,0001,270
2015-02-232622622562567,0001,280
2015-02-202682682682682,0001,340
2015-02-192572672572677,0001,335
2015-02-182572572572572,0001,285
2015-02-172552552542543,0001,270
2015-02-162522552512554,0001,275
2015-02-132512512512512,0001,255
2015-02-122522522522521,0001,260
2015-02-102502502502503,0001,250
2015-02-0925625625125115,0001,255
2015-02-0625526025525719,0001,285
2015-02-0526526525325654,0001,280
2015-02-0425129125127659,0001,380
2015-02-0325026725025016,0001,250
2015-02-022532532462464,0001,230
2015-01-302452452452454,0001,225
2015-01-292432452432452,0001,225
2015-01-282502502452455,0001,225
2015-01-2724225024225019,0001,250
2015-01-2624224323824312,0001,215
2015-01-2324525024424432,0001,220
2015-01-2224324323824110,0001,205
2015-01-212482482482481,0001,240
2015-01-202442452442444,0001,220
2015-01-1924324624224614,0001,230
2015-01-162412472412473,0001,235
2015-01-152482482402408,0001,200
2015-01-142512512482482,0001,240
2015-01-132492502492502,0001,250
2015-01-082492492482497,0001,245
2015-01-0724124524024011,0001,200
2015-01-0524924924124610,0001,230

分割・併合履歴 : [2016-09-28]1株→0.2株