1. HOME >
  2. 株価時系列 >
  3. 5446 >
  4. 2016年

5446 北越メタル(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-301,2571,2571,2461,2463001,246
2016-12-291,2571,2571,2571,2573001,257
2016-12-281,2431,2431,2431,2431001,243
2016-12-271,2521,2521,2411,2411,2001,241
2016-12-261,2431,2431,2421,2421,4001,242
2016-12-221,2421,2431,2421,2432001,243
2016-12-211,2361,2411,2361,2411,0001,241
2016-12-201,2561,2571,2351,2513,0001,251
2016-12-191,2701,2701,2561,2561,2001,256
2016-12-161,2701,2701,2701,2701001,270
2016-12-151,2801,2991,2701,2701,5001,270
2016-12-141,2871,2871,2711,2718001,271
2016-12-121,3001,3001,2891,2891,4001,289
2016-12-091,2631,2661,2631,2636001,263
2016-12-081,2781,2781,2501,2504001,250
2016-12-071,2481,2591,2481,2592001,259
2016-12-061,2601,2601,2471,2489001,248
2016-12-051,2601,2601,2601,2602001,260
2016-12-021,2741,2741,2601,2606001,260
2016-12-011,2441,2541,2441,2464001,246
2016-11-301,2321,2441,2321,2443001,244
2016-11-291,2671,2671,2441,2446001,244
2016-11-281,2441,2441,2441,2443001,244
2016-11-251,2461,2551,2271,2443,8001,244
2016-11-241,2261,2891,2261,2892,8001,289
2016-11-221,2251,2251,2201,2255001,225
2016-11-211,2321,2321,2251,2253001,225
2016-11-181,2211,2321,2201,2328001,232
2016-11-171,2321,2331,2321,2327001,232
2016-11-161,2311,2311,2311,2313001,231
2016-11-151,2501,2501,2241,2241,1001,224
2016-11-141,2461,2601,2461,2507001,250
2016-11-111,2401,2451,2401,2456001,245
2016-11-101,2241,2371,2241,2371,1001,237
2016-11-091,2631,2631,2511,2518001,251
2016-11-081,2721,2721,2611,2631,8001,263
2016-11-071,2821,2821,2821,2823001,282
2016-11-041,2921,2921,2821,2825001,282
2016-11-011,2921,2921,2921,2923001,292
2016-10-311,2881,2921,2881,2921,2001,292
2016-10-281,2651,2771,2651,2701,8001,270
2016-10-271,2651,2651,2651,2651001,265
2016-10-261,2721,2721,2631,2631,6001,263
2016-10-241,2711,2721,2711,2711,3001,271
2016-10-211,2741,2801,2741,2807001,280
2016-10-201,2621,2621,2621,2622001,262
2016-10-191,2611,2651,2611,2612,6001,261
2016-10-131,2641,2641,2641,2641001,264
2016-10-111,2701,2941,2641,2946001,294
2016-10-071,2701,2701,2511,2516001,251
2016-10-061,2811,2811,2811,2812001,281
2016-10-051,2751,2861,2751,2751,0001,275
2016-10-041,3281,3281,3001,3003001,300
2016-10-031,3111,3111,3111,3113001,311
2016-09-301,3111,3111,3111,3111,6001,311
2016-09-291,3281,3281,3111,3117001,311
2016-09-281,3101,3111,3101,3111,0001,311
2016-09-272632632632631,0001,315
2016-09-262652652652651,0001,325
2016-09-212682682682681,0001,340
2016-09-202652652632635,0001,315
2016-09-162652652652651,0001,325
2016-09-142652652652656,0001,325
2016-09-132702702702702,0001,350
2016-09-122682742682734,0001,365
2016-09-082702702702703,0001,350
2016-09-022712712712712,0001,355
2016-09-012802802712718,0001,355
2016-08-302792792792792,0001,395
2016-08-252692692692691,0001,345
2016-08-242682682682682,0001,340
2016-08-222762762732733,0001,365
2016-08-172762762762761,0001,380
2016-08-162752752752754,0001,375
2016-08-102772772772771,0001,385
2016-08-092772772772771,0001,385
2016-08-042772772772772,0001,385
2016-08-032852862802804,0001,400
2016-08-0228828826227013,0001,350
2016-07-292852852812814,0001,405
2016-07-262822822792817,0001,405
2016-07-252822822822821,0001,410
2016-07-222782782782781,0001,390
2016-07-2128028127627810,0001,390
2016-07-2028628627927912,0001,395
2016-07-152852852852852,0001,425
2016-07-142852852822824,0001,410
2016-07-132832852832853,0001,425
2016-07-122942942832836,0001,415
2016-07-082802802802803,0001,400
2016-07-052782782702706,0001,350
2016-07-042782782782781,0001,390
2016-06-302702702702701,0001,350
2016-06-292702702702701,0001,350
2016-06-282662662662661,0001,330
2016-06-2427027026526610,0001,330
2016-06-232742742702705,0001,350
2016-06-222742742742742,0001,370
2016-06-172732762732763,0001,380
2016-06-162782792732736,0001,365
2016-06-152782782782781,0001,390
2016-06-142862862792792,0001,395
2016-06-132892892892891,0001,445
2016-06-092892892892891,0001,445
2016-06-072922922922921,0001,460
2016-06-062972972952958,0001,475
2016-06-032812892812896,0001,445
2016-06-012812812812811,0001,405
2016-05-312812812812811,0001,405
2016-05-272752752752751,0001,375
2016-05-262732802732806,0001,400
2016-05-242772862772862,0001,430
2016-05-202702772702772,0001,385
2016-05-192722722712712,0001,355
2016-05-182732732712729,0001,360
2016-05-162702702702703,0001,350
2016-05-132732732732731,0001,365
2016-05-122752752752751,0001,375
2016-05-1127928027527611,0001,380
2016-05-1030130128328311,0001,415
2016-05-092972972952958,0001,475
2016-05-0629829829529610,0001,480
2016-05-023043042982988,0001,490
2016-04-283073073043045,0001,520
2016-04-273093093073078,0001,535
2016-04-263093093093091,0001,545
2016-04-253093093093091,0001,545
2016-04-213093093093091,0001,545
2016-04-203183183093095,0001,545
2016-04-183053053053052,0001,525
2016-04-153053053053051,0001,525
2016-04-123053053053051,0001,525
2016-04-083063063053054,0001,525
2016-04-063103103103101,0001,550
2016-04-053123123103102,0001,550
2016-04-043203203203201,0001,600
2016-04-013063063033035,0001,515
2016-03-303063063063061,0001,530
2016-03-293123123123121,0001,560
2016-03-283203203203207,0001,600
2016-03-253203203183204,0001,600
2016-03-243193203173205,0001,600
2016-03-223143143133138,0001,565
2016-03-183133133133131,0001,565
2016-03-173163163133163,0001,580
2016-03-163153163153163,0001,580
2016-03-143133133103102,0001,550
2016-03-113083093083093,0001,545
2016-03-103093103083086,0001,540
2016-03-083073093063067,0001,530
2016-03-073073073073071,0001,535
2016-03-023023023023021,0001,510
2016-03-012982982982983,0001,490
2016-02-292982982982982,0001,490
2016-02-262982982982981,0001,490
2016-02-252932932932931,0001,465
2016-02-242922922912912,0001,455
2016-02-232953012932936,0001,465
2016-02-222862882862882,0001,440
2016-02-192802802802804,0001,400
2016-02-172882882882882,0001,440
2016-02-162702822702823,0001,410
2016-02-152752782752782,0001,390
2016-02-1228528527027214,0001,360
2016-02-103033082902957,0001,475
2016-02-0931731730230314,0001,515
2016-02-083183183113188,0001,590
2016-02-0532732731031723,0001,585
2016-02-0431534631532759,0001,635
2016-02-033173173153157,0001,575
2016-02-0231932731932310,0001,615
2016-01-293123123053053,0001,525
2016-01-283033043033044,0001,520
2016-01-273033033023023,0001,510
2016-01-263023023023021,0001,510
2016-01-253023023023021,0001,510
2016-01-223023023023024,0001,510
2016-01-213023033013019,0001,505
2016-01-203013013013011,0001,505
2016-01-193013013003013,0001,505
2016-01-183033033033033,0001,515
2016-01-153133133133131,0001,565
2016-01-143093173093178,0001,585
2016-01-123103103103102,0001,550
2016-01-083123123103109,0001,550
2016-01-0731632031632013,0001,600
2016-01-0632032031231610,0001,580
2016-01-053133133133131,0001,565
2016-01-043123123113114,0001,555

分割・併合履歴 ： [2016-09-28]1株→0.2株