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 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 310 | 312 | 310 | 312 | 4,000 | 1,560 |
| 2015-12-29 | 310 | 310 | 310 | 310 | 4,000 | 1,550 |
| 2015-12-28 | 309 | 312 | 309 | 310 | 4,000 | 1,550 |
| 2015-12-25 | 314 | 315 | 305 | 309 | 27,000 | 1,545 |
| 2015-12-24 | 325 | 325 | 314 | 314 | 11,000 | 1,570 |
| 2015-12-22 | 325 | 325 | 325 | 325 | 1,000 | 1,625 |
| 2015-12-21 | 317 | 317 | 317 | 317 | 1,000 | 1,585 |
| 2015-12-18 | 317 | 317 | 317 | 317 | 3,000 | 1,585 |
| 2015-12-17 | 319 | 321 | 317 | 317 | 17,000 | 1,585 |
| 2015-12-16 | 312 | 317 | 310 | 317 | 7,000 | 1,585 |
| 2015-12-15 | 315 | 320 | 310 | 310 | 8,000 | 1,550 |
| 2015-12-14 | 308 | 312 | 308 | 312 | 5,000 | 1,560 |
| 2015-12-11 | 316 | 316 | 316 | 316 | 3,000 | 1,580 |
| 2015-12-09 | 311 | 318 | 310 | 318 | 9,000 | 1,590 |
| 2015-12-08 | 320 | 320 | 311 | 311 | 13,000 | 1,555 |
| 2015-12-04 | 314 | 317 | 312 | 312 | 4,000 | 1,560 |
| 2015-12-03 | 314 | 315 | 314 | 315 | 3,000 | 1,575 |
| 2015-12-02 | 320 | 320 | 313 | 315 | 4,000 | 1,575 |
| 2015-12-01 | 318 | 321 | 318 | 321 | 7,000 | 1,605 |
| 2015-11-30 | 316 | 318 | 316 | 318 | 4,000 | 1,590 |
| 2015-11-27 | 313 | 313 | 313 | 313 | 3,000 | 1,565 |
| 2015-11-26 | 310 | 313 | 310 | 313 | 5,000 | 1,565 |
| 2015-11-25 | 304 | 304 | 304 | 304 | 1,000 | 1,520 |
| 2015-11-24 | 303 | 303 | 303 | 303 | 1,000 | 1,515 |
| 2015-11-20 | 301 | 301 | 301 | 301 | 1,000 | 1,505 |
| 2015-11-19 | 301 | 301 | 300 | 300 | 2,000 | 1,500 |
| 2015-11-18 | 308 | 308 | 301 | 302 | 12,000 | 1,510 |
| 2015-11-17 | 300 | 302 | 299 | 300 | 8,000 | 1,500 |
| 2015-11-16 | 302 | 302 | 302 | 302 | 1,000 | 1,510 |
| 2015-11-13 | 312 | 312 | 302 | 302 | 6,000 | 1,510 |
| 2015-11-11 | 315 | 315 | 312 | 312 | 12,000 | 1,560 |
| 2015-11-10 | 323 | 324 | 317 | 317 | 10,000 | 1,585 |
| 2015-11-09 | 315 | 324 | 315 | 316 | 20,000 | 1,580 |
| 2015-11-06 | 345 | 346 | 321 | 323 | 47,000 | 1,615 |
| 2015-11-05 | 309 | 354 | 305 | 337 | 60,000 | 1,685 |
| 2015-11-04 | 308 | 310 | 303 | 305 | 5,000 | 1,525 |
| 2015-11-02 | 300 | 300 | 300 | 300 | 3,000 | 1,500 |
| 2015-10-30 | 299 | 299 | 299 | 299 | 1,000 | 1,495 |
| 2015-10-29 | 300 | 300 | 299 | 299 | 2,000 | 1,495 |
| 2015-10-28 | 300 | 300 | 299 | 300 | 9,000 | 1,500 |
| 2015-10-27 | 302 | 302 | 300 | 300 | 2,000 | 1,500 |
| 2015-10-26 | 309 | 309 | 303 | 303 | 5,000 | 1,515 |
| 2015-10-23 | 300 | 308 | 300 | 302 | 20,000 | 1,510 |
| 2015-10-22 | 300 | 301 | 299 | 299 | 4,000 | 1,495 |
| 2015-10-21 | 297 | 303 | 297 | 300 | 7,000 | 1,500 |
| 2015-10-20 | 294 | 300 | 292 | 300 | 10,000 | 1,500 |
| 2015-10-16 | 296 | 296 | 291 | 295 | 7,000 | 1,475 |
| 2015-10-15 | 297 | 297 | 291 | 292 | 5,000 | 1,460 |
| 2015-10-14 | 286 | 291 | 286 | 291 | 6,000 | 1,455 |
| 2015-10-13 | 285 | 285 | 285 | 285 | 1,000 | 1,425 |
| 2015-10-09 | 280 | 283 | 280 | 283 | 12,000 | 1,415 |
| 2015-10-08 | 281 | 281 | 275 | 280 | 9,000 | 1,400 |
| 2015-10-07 | 281 | 281 | 279 | 279 | 2,000 | 1,395 |
| 2015-10-06 | 281 | 281 | 279 | 279 | 7,000 | 1,395 |
| 2015-10-05 | 279 | 279 | 279 | 279 | 1,000 | 1,395 |
| 2015-10-02 | 282 | 282 | 277 | 277 | 3,000 | 1,385 |
| 2015-10-01 | 279 | 281 | 279 | 280 | 6,000 | 1,400 |
| 2015-09-30 | 279 | 279 | 279 | 279 | 1,000 | 1,395 |
| 2015-09-29 | 283 | 283 | 277 | 277 | 6,000 | 1,385 |
| 2015-09-28 | 282 | 282 | 282 | 282 | 1,000 | 1,410 |
| 2015-09-25 | 282 | 282 | 275 | 275 | 5,000 | 1,375 |
| 2015-09-24 | 300 | 309 | 275 | 275 | 50,000 | 1,375 |
| 2015-09-18 | 271 | 271 | 264 | 264 | 3,000 | 1,320 |
| 2015-09-17 | 270 | 270 | 262 | 270 | 9,000 | 1,350 |
| 2015-09-15 | 274 | 274 | 274 | 274 | 1,000 | 1,370 |
| 2015-09-14 | 272 | 272 | 271 | 271 | 2,000 | 1,355 |
| 2015-09-11 | 279 | 279 | 271 | 271 | 5,000 | 1,355 |
| 2015-09-10 | 279 | 279 | 279 | 279 | 1,000 | 1,395 |
| 2015-09-09 | 272 | 279 | 272 | 279 | 2,000 | 1,395 |
| 2015-09-08 | 272 | 272 | 272 | 272 | 1,000 | 1,360 |
| 2015-09-07 | 272 | 272 | 272 | 272 | 1,000 | 1,360 |
| 2015-09-04 | 280 | 280 | 272 | 272 | 9,000 | 1,360 |
| 2015-09-03 | 280 | 280 | 278 | 278 | 3,000 | 1,390 |
| 2015-09-02 | 283 | 283 | 269 | 269 | 3,000 | 1,345 |
| 2015-09-01 | 282 | 284 | 274 | 284 | 5,000 | 1,420 |
| 2015-08-31 | 288 | 288 | 282 | 282 | 3,000 | 1,410 |
| 2015-08-28 | 280 | 280 | 280 | 280 | 6,000 | 1,400 |
| 2015-08-27 | 267 | 274 | 263 | 263 | 4,000 | 1,315 |
| 2015-08-26 | 255 | 255 | 246 | 248 | 7,000 | 1,240 |
| 2015-08-25 | 250 | 254 | 245 | 248 | 18,000 | 1,240 |
| 2015-08-24 | 276 | 276 | 259 | 259 | 14,000 | 1,295 |
| 2015-08-21 | 284 | 284 | 279 | 279 | 10,000 | 1,395 |
| 2015-08-20 | 296 | 296 | 291 | 296 | 5,000 | 1,480 |
| 2015-08-19 | 300 | 302 | 295 | 296 | 7,000 | 1,480 |
| 2015-08-18 | 300 | 300 | 300 | 300 | 2,000 | 1,500 |
| 2015-08-14 | 295 | 300 | 290 | 290 | 8,000 | 1,450 |
| 2015-08-13 | 292 | 295 | 292 | 295 | 3,000 | 1,475 |
| 2015-08-12 | 290 | 292 | 276 | 292 | 45,000 | 1,460 |
| 2015-08-11 | 295 | 299 | 288 | 290 | 18,000 | 1,450 |
| 2015-08-10 | 300 | 300 | 295 | 295 | 17,000 | 1,475 |
| 2015-08-07 | 301 | 301 | 295 | 295 | 20,000 | 1,475 |
| 2015-08-06 | 303 | 303 | 303 | 303 | 4,000 | 1,515 |
| 2015-08-05 | 304 | 304 | 302 | 302 | 8,000 | 1,510 |
| 2015-08-04 | 306 | 312 | 302 | 305 | 13,000 | 1,525 |
| 2015-08-03 | 302 | 304 | 302 | 304 | 2,000 | 1,520 |
| 2015-07-30 | 300 | 300 | 300 | 300 | 10,000 | 1,500 |
| 2015-07-29 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
| 2015-07-28 | 305 | 305 | 300 | 303 | 3,000 | 1,515 |
| 2015-07-27 | 300 | 305 | 299 | 305 | 9,000 | 1,525 |
| 2015-07-24 | 300 | 300 | 300 | 300 | 6,000 | 1,500 |
| 2015-07-23 | 300 | 300 | 300 | 300 | 2,000 | 1,500 |
| 2015-07-22 | 300 | 304 | 300 | 300 | 4,000 | 1,500 |
| 2015-07-21 | 310 | 310 | 305 | 305 | 5,000 | 1,525 |
| 2015-07-17 | 307 | 320 | 300 | 310 | 21,000 | 1,550 |
| 2015-07-16 | 307 | 307 | 307 | 307 | 6,000 | 1,535 |
| 2015-07-15 | 310 | 310 | 300 | 307 | 10,000 | 1,535 |
| 2015-07-14 | 293 | 313 | 286 | 310 | 33,000 | 1,550 |
| 2015-07-13 | 286 | 294 | 275 | 291 | 18,000 | 1,455 |
| 2015-07-10 | 296 | 300 | 285 | 291 | 22,000 | 1,455 |
| 2015-07-09 | 309 | 313 | 260 | 295 | 76,000 | 1,475 |
| 2015-07-08 | 295 | 319 | 282 | 315 | 273,000 | 1,575 |
| 2015-07-07 | 285 | 297 | 281 | 295 | 80,000 | 1,475 |
| 2015-07-03 | 285 | 285 | 280 | 280 | 4,000 | 1,400 |
| 2015-07-01 | 283 | 288 | 283 | 285 | 3,000 | 1,425 |
| 2015-06-30 | 283 | 283 | 283 | 283 | 1,000 | 1,415 |
| 2015-06-29 | 288 | 288 | 280 | 286 | 4,000 | 1,430 |
| 2015-06-26 | 283 | 288 | 283 | 288 | 20,000 | 1,440 |
| 2015-06-25 | 287 | 287 | 285 | 285 | 5,000 | 1,425 |
| 2015-06-24 | 280 | 288 | 280 | 288 | 6,000 | 1,440 |
| 2015-06-22 | 294 | 294 | 280 | 287 | 16,000 | 1,435 |
| 2015-06-19 | 287 | 288 | 286 | 286 | 10,000 | 1,430 |
| 2015-06-18 | 286 | 286 | 285 | 285 | 4,000 | 1,425 |
| 2015-06-17 | 287 | 287 | 286 | 286 | 2,000 | 1,430 |
| 2015-06-16 | 289 | 289 | 287 | 287 | 3,000 | 1,435 |
| 2015-06-15 | 295 | 295 | 290 | 290 | 6,000 | 1,450 |
| 2015-06-12 | 296 | 296 | 290 | 294 | 14,000 | 1,470 |
| 2015-06-11 | 292 | 297 | 286 | 297 | 15,000 | 1,485 |
| 2015-06-08 | 295 | 295 | 291 | 292 | 6,000 | 1,460 |
| 2015-06-05 | 299 | 299 | 295 | 295 | 6,000 | 1,475 |
| 2015-06-03 | 299 | 299 | 299 | 299 | 1,000 | 1,495 |
| 2015-06-02 | 301 | 301 | 295 | 295 | 8,000 | 1,475 |
| 2015-06-01 | 300 | 300 | 295 | 295 | 9,000 | 1,475 |
| 2015-05-29 | 299 | 299 | 299 | 299 | 1,000 | 1,495 |
| 2015-05-28 | 289 | 300 | 284 | 299 | 66,000 | 1,495 |
| 2015-05-27 | 289 | 289 | 289 | 289 | 3,000 | 1,445 |
| 2015-05-26 | 289 | 289 | 288 | 289 | 5,000 | 1,445 |
| 2015-05-25 | 288 | 288 | 288 | 288 | 2,000 | 1,440 |
| 2015-05-22 | 285 | 288 | 285 | 288 | 8,000 | 1,440 |
| 2015-05-21 | 285 | 290 | 283 | 285 | 22,000 | 1,425 |
| 2015-05-20 | 290 | 290 | 278 | 278 | 15,000 | 1,390 |
| 2015-05-19 | 290 | 290 | 286 | 286 | 9,000 | 1,430 |
| 2015-05-18 | 280 | 293 | 280 | 286 | 9,000 | 1,430 |
| 2015-05-15 | 279 | 281 | 275 | 280 | 19,000 | 1,400 |
| 2015-05-14 | 275 | 279 | 272 | 274 | 11,000 | 1,370 |
| 2015-05-13 | 270 | 275 | 270 | 274 | 16,000 | 1,370 |
| 2015-05-12 | 270 | 274 | 268 | 270 | 13,000 | 1,350 |
| 2015-05-11 | 270 | 275 | 265 | 273 | 15,000 | 1,365 |
| 2015-05-08 | 261 | 265 | 261 | 263 | 10,000 | 1,315 |
| 2015-05-07 | 261 | 261 | 261 | 261 | 2,000 | 1,305 |
| 2015-05-01 | 261 | 261 | 257 | 261 | 6,000 | 1,305 |
| 2015-04-30 | 261 | 261 | 261 | 261 | 2,000 | 1,305 |
| 2015-04-28 | 260 | 262 | 260 | 261 | 8,000 | 1,305 |
| 2015-04-27 | 260 | 260 | 260 | 260 | 3,000 | 1,300 |
| 2015-04-24 | 261 | 261 | 260 | 260 | 2,000 | 1,300 |
| 2015-04-23 | 260 | 264 | 260 | 261 | 22,000 | 1,305 |
| 2015-04-22 | 264 | 264 | 261 | 261 | 6,000 | 1,305 |
| 2015-04-21 | 264 | 264 | 264 | 264 | 2,000 | 1,320 |
| 2015-04-20 | 263 | 264 | 260 | 264 | 4,000 | 1,320 |
| 2015-04-17 | 260 | 263 | 260 | 263 | 2,000 | 1,315 |
| 2015-04-15 | 260 | 260 | 260 | 260 | 3,000 | 1,300 |
| 2015-04-14 | 261 | 261 | 260 | 260 | 37,000 | 1,300 |
| 2015-04-13 | 263 | 266 | 260 | 261 | 50,000 | 1,305 |
| 2015-04-10 | 260 | 260 | 256 | 260 | 53,000 | 1,300 |
| 2015-04-09 | 259 | 260 | 255 | 260 | 14,000 | 1,300 |
| 2015-04-08 | 260 | 260 | 257 | 257 | 2,000 | 1,285 |
| 2015-04-07 | 260 | 260 | 257 | 257 | 4,000 | 1,285 |
| 2015-04-06 | 266 | 266 | 259 | 259 | 7,000 | 1,295 |
| 2015-04-03 | 262 | 265 | 261 | 261 | 4,000 | 1,305 |
| 2015-04-02 | 275 | 275 | 262 | 264 | 18,000 | 1,320 |
| 2015-04-01 | 261 | 270 | 261 | 270 | 5,000 | 1,350 |
| 2015-03-31 | 257 | 257 | 254 | 254 | 6,000 | 1,270 |
| 2015-03-30 | 264 | 264 | 257 | 260 | 13,000 | 1,300 |
| 2015-03-27 | 264 | 264 | 264 | 264 | 4,000 | 1,320 |
| 2015-03-26 | 271 | 272 | 268 | 268 | 5,000 | 1,340 |
| 2015-03-25 | 274 | 274 | 273 | 273 | 2,000 | 1,365 |
| 2015-03-24 | 272 | 277 | 272 | 274 | 10,000 | 1,370 |
| 2015-03-23 | 275 | 275 | 270 | 272 | 7,000 | 1,360 |
| 2015-03-20 | 278 | 278 | 269 | 271 | 9,000 | 1,355 |
| 2015-03-19 | 289 | 289 | 268 | 273 | 83,000 | 1,365 |
| 2015-03-18 | 275 | 295 | 271 | 289 | 40,000 | 1,445 |
| 2015-03-17 | 274 | 274 | 270 | 271 | 10,000 | 1,355 |
| 2015-03-16 | 265 | 273 | 264 | 273 | 19,000 | 1,365 |
| 2015-03-13 | 269 | 270 | 266 | 270 | 7,000 | 1,350 |
| 2015-03-12 | 267 | 267 | 265 | 265 | 2,000 | 1,325 |
| 2015-03-11 | 267 | 267 | 263 | 267 | 15,000 | 1,335 |
| 2015-03-10 | 268 | 272 | 268 | 270 | 6,000 | 1,350 |
| 2015-03-09 | 268 | 273 | 263 | 270 | 17,000 | 1,350 |
| 2015-03-06 | 265 | 267 | 265 | 267 | 5,000 | 1,335 |
| 2015-03-05 | 263 | 270 | 262 | 270 | 15,000 | 1,350 |
| 2015-03-04 | 259 | 265 | 259 | 261 | 9,000 | 1,305 |
| 2015-03-03 | 265 | 265 | 259 | 259 | 9,000 | 1,295 |
| 2015-03-02 | 260 | 260 | 259 | 260 | 10,000 | 1,300 |
| 2015-02-27 | 259 | 259 | 258 | 258 | 5,000 | 1,290 |
| 2015-02-26 | 262 | 269 | 259 | 260 | 17,000 | 1,300 |
| 2015-02-25 | 255 | 264 | 255 | 262 | 16,000 | 1,310 |
| 2015-02-24 | 256 | 256 | 252 | 254 | 15,000 | 1,270 |
| 2015-02-23 | 262 | 262 | 256 | 256 | 7,000 | 1,280 |
| 2015-02-20 | 268 | 268 | 268 | 268 | 2,000 | 1,340 |
| 2015-02-19 | 257 | 267 | 257 | 267 | 7,000 | 1,335 |
| 2015-02-18 | 257 | 257 | 257 | 257 | 2,000 | 1,285 |
| 2015-02-17 | 255 | 255 | 254 | 254 | 3,000 | 1,270 |
| 2015-02-16 | 252 | 255 | 251 | 255 | 4,000 | 1,275 |
| 2015-02-13 | 251 | 251 | 251 | 251 | 2,000 | 1,255 |
| 2015-02-12 | 252 | 252 | 252 | 252 | 1,000 | 1,260 |
| 2015-02-10 | 250 | 250 | 250 | 250 | 3,000 | 1,250 |
| 2015-02-09 | 256 | 256 | 251 | 251 | 15,000 | 1,255 |
| 2015-02-06 | 255 | 260 | 255 | 257 | 19,000 | 1,285 |
| 2015-02-05 | 265 | 265 | 253 | 256 | 54,000 | 1,280 |
| 2015-02-04 | 251 | 291 | 251 | 276 | 59,000 | 1,380 |
| 2015-02-03 | 250 | 267 | 250 | 250 | 16,000 | 1,250 |
| 2015-02-02 | 253 | 253 | 246 | 246 | 4,000 | 1,230 |
| 2015-01-30 | 245 | 245 | 245 | 245 | 4,000 | 1,225 |
| 2015-01-29 | 243 | 245 | 243 | 245 | 2,000 | 1,225 |
| 2015-01-28 | 250 | 250 | 245 | 245 | 5,000 | 1,225 |
| 2015-01-27 | 242 | 250 | 242 | 250 | 19,000 | 1,250 |
| 2015-01-26 | 242 | 243 | 238 | 243 | 12,000 | 1,215 |
| 2015-01-23 | 245 | 250 | 244 | 244 | 32,000 | 1,220 |
| 2015-01-22 | 243 | 243 | 238 | 241 | 10,000 | 1,205 |
| 2015-01-21 | 248 | 248 | 248 | 248 | 1,000 | 1,240 |
| 2015-01-20 | 244 | 245 | 244 | 244 | 4,000 | 1,220 |
| 2015-01-19 | 243 | 246 | 242 | 246 | 14,000 | 1,230 |
| 2015-01-16 | 241 | 247 | 241 | 247 | 3,000 | 1,235 |
| 2015-01-15 | 248 | 248 | 240 | 240 | 8,000 | 1,200 |
| 2015-01-14 | 251 | 251 | 248 | 248 | 2,000 | 1,240 |
| 2015-01-13 | 249 | 250 | 249 | 250 | 2,000 | 1,250 |
| 2015-01-08 | 249 | 249 | 248 | 249 | 7,000 | 1,245 |
| 2015-01-07 | 241 | 245 | 240 | 240 | 11,000 | 1,200 |
| 2015-01-05 | 249 | 249 | 241 | 246 | 10,000 | 1,230 |
分割・併合履歴 ： [2016-09-28]1株→0.2株