1. HOME >
  2. 株価時系列 >
  3. 5446 >
  4. 2018年

5446 北越メタル(株) の時系列データ [2018年度]

日付始値高値安値終値出来高調整後終値
2018-12-281,0301,0331,0301,0336001,033
2018-12-271,0051,0411,0051,0301,1001,030
2018-12-269711,0249719923,700992
2018-12-251,0281,0289679905,100990
2018-12-211,1151,1151,0231,0384,8001,038
2018-12-201,1221,1351,1151,1153,0001,115
2018-12-191,1401,1471,1401,1474001,147
2018-12-181,1541,1541,1451,1481,0001,148
2018-12-171,1621,1621,1601,1602,3001,160
2018-12-141,1681,1691,1681,1693001,169
2018-12-131,1751,1751,1741,1741,0001,174
2018-12-121,1751,1751,1751,1752001,175
2018-12-111,1791,1901,1751,1751,2001,175
2018-12-101,1901,1901,1751,1751,2001,175
2018-12-071,1901,1901,1781,1901,7001,190
2018-12-061,1901,1901,1901,1902,7001,190
2018-12-051,1901,1901,1901,1905001,190
2018-12-04---1,190-1,190
2018-12-031,1901,1901,1801,1901,9001,190
2018-11-301,1811,1901,1811,1903001,190
2018-11-291,1971,1971,1961,1964001,196
2018-11-281,1961,1961,1821,1938001,193
2018-11-271,1801,1971,1801,1964001,196
2018-11-261,1721,1721,1681,1681,0001,168
2018-11-221,1681,1681,1681,1683001,168
2018-11-211,1801,1801,1801,1805001,180
2018-11-201,1921,1921,1921,1925001,192
2018-11-191,2151,2151,2001,2002,5001,200
2018-11-161,2261,3201,1931,20018,3001,200
2018-11-15---1,176-1,176
2018-11-141,1691,1761,1681,1763001,176
2018-11-131,1701,1701,1681,1683001,168
2018-11-121,1761,1871,1751,1766001,176
2018-11-091,1761,1761,1761,1761001,176
2018-11-081,1741,1741,1741,1741001,174
2018-11-071,1821,1821,1821,1821,8001,182
2018-11-061,1911,1911,1611,1823,0001,182
2018-11-051,1851,1901,1811,1901,0001,190
2018-11-021,1901,2131,1701,1755,9001,175
2018-11-011,1901,1921,1841,1901,8001,190
2018-10-311,1891,1901,1891,1901,0001,190
2018-10-301,1881,1881,1851,1858001,185
2018-10-291,1751,1911,1751,1772,0001,177
2018-10-261,2011,2021,1741,1743,1001,174
2018-10-251,2251,2251,2001,2001,7001,200
2018-10-241,2211,2251,2211,2253001,225
2018-10-231,2381,2381,2301,2307001,230
2018-10-221,2381,2381,2381,2381,0001,238
2018-10-19---1,238-1,238
2018-10-181,2501,2511,2381,2381,7001,238
2018-10-171,2501,2501,2501,2505001,250
2018-10-161,2501,2501,2501,2501,0001,250
2018-10-15---1,238-1,238
2018-10-121,2381,2381,2381,2385001,238
2018-10-111,2511,2511,2381,2381,2001,238
2018-10-101,2511,2511,2511,2513001,251
2018-10-091,2521,2521,2511,2515001,251
2018-10-05---1,262-1,262
2018-10-041,2721,2721,2621,2628001,262
2018-10-03---1,275-1,275
2018-10-021,2771,2771,2751,2752,3001,275
2018-10-011,2861,2861,2751,2866,5001,286
2018-09-281,2821,2831,2791,2837001,283
2018-09-271,2671,2941,2671,2706001,270
2018-09-261,2571,2581,2561,2571,9001,257
2018-09-251,2581,2671,2561,2572,2001,257
2018-09-211,2411,2591,2411,2563,9001,256
2018-09-201,2341,2501,2341,2378001,237
2018-09-191,2331,2341,2331,2332,3001,233
2018-09-181,2301,2311,2201,2301,7001,230
2018-09-141,2311,2321,2311,2329001,232
2018-09-131,2331,2331,2331,2331001,233
2018-09-121,2321,2331,2311,2314001,231
2018-09-111,2271,2271,2271,2272001,227
2018-09-101,2271,2301,2271,2302001,230
2018-09-071,2271,2271,2271,2273001,227
2018-09-061,2261,2261,2261,2261001,226
2018-09-051,2261,2261,2261,2261001,226
2018-09-041,2251,2251,2251,2258001,225
2018-09-031,2571,2571,2251,2252,2001,225
2018-08-311,2591,2591,2571,2578001,257
2018-08-301,2691,2751,2631,2636001,263
2018-08-291,2551,2581,2551,2585001,258
2018-08-281,2421,2451,2421,2452001,245
2018-08-271,2261,2261,2261,2261001,226
2018-08-24---1,222-1,222
2018-08-23---1,222-1,222
2018-08-22---1,222-1,222
2018-08-211,2221,2221,2221,2221001,222
2018-08-201,2311,2311,2311,2311001,231
2018-08-17---1,211-1,211
2018-08-161,2491,2491,2111,2111,6001,211
2018-08-151,2361,2361,2211,2217001,221
2018-08-141,2341,2361,2341,2363001,236
2018-08-131,2801,2801,2311,2316,5001,231
2018-08-101,2751,2751,2701,2706001,270
2018-08-091,2741,2741,2741,2741001,274
2018-08-081,2661,2741,2661,2748001,274
2018-08-071,2751,2751,2671,2689001,268
2018-08-061,2881,2881,2671,2671,2001,267
2018-08-031,2801,3201,2671,2795,2001,279
2018-08-021,2721,2801,2671,2671,7001,267
2018-08-011,2511,2681,2511,2689001,268
2018-07-311,2471,2471,2451,2459001,245
2018-07-301,2461,2461,2451,2455001,245
2018-07-271,2451,2451,2411,2414001,241
2018-07-261,2521,2521,2421,2427001,242
2018-07-25---1,241-1,241
2018-07-241,2411,2411,2411,2413001,241
2018-07-231,2381,2401,2381,2391,3001,239
2018-07-201,2361,2381,2321,2387001,238
2018-07-191,2411,2411,2361,2361,0001,236
2018-07-18---1,234-1,234
2018-07-171,2341,2401,2341,2347001,234
2018-07-131,2321,2451,2321,2457001,245
2018-07-121,2411,2461,2321,2322,2001,232
2018-07-111,2461,2461,2401,2402,0001,240
2018-07-101,2431,2461,2431,2461,7001,246
2018-07-091,2501,2501,2481,2483,5001,248
2018-07-061,2511,2511,2501,2505,8001,250
2018-07-051,2601,2601,2511,2513,3001,251
2018-07-041,2601,2611,2601,2617001,261
2018-07-031,2691,2691,2551,2575,7001,257
2018-07-021,2861,2861,2671,2674,7001,267
2018-06-291,2861,2861,2861,2864001,286
2018-06-281,2841,2841,2821,2828001,282
2018-06-271,2831,2831,2811,2812,8001,281
2018-06-261,2821,2821,2821,2824001,282
2018-06-251,2851,2851,2821,2821,8001,282
2018-06-221,2891,2931,2831,2832,1001,283
2018-06-21---1,285-1,285
2018-06-201,2851,2851,2851,2856001,285
2018-06-191,2861,2901,2851,2852,9001,285
2018-06-181,2871,2871,2831,28414,3001,284
2018-06-151,2901,2951,2851,2851,6001,285
2018-06-141,3011,3011,2921,2921,5001,292
2018-06-131,3501,3501,3001,3014,9001,301
2018-06-121,2941,2941,2901,2901,5001,290
2018-06-111,2811,2851,2801,2856,4001,285
2018-06-081,2871,2871,2821,2821,3001,282
2018-06-071,2861,2871,2861,2871,4001,287
2018-06-061,2851,2861,2831,2831,8001,283
2018-06-051,3061,3061,2841,2847001,284
2018-06-041,3071,3071,3071,3072001,307
2018-06-011,3001,3001,2951,2951,0001,295
2018-05-311,3121,3121,3001,3001,7001,300
2018-05-301,2911,3171,2911,3143001,314
2018-05-291,3001,3181,2901,2914,0001,291
2018-05-281,2941,2941,2931,2938001,293
2018-05-251,2911,2911,2911,2913001,291
2018-05-241,3061,3101,2811,2814,3001,281
2018-05-231,3161,3201,3061,3063,3001,306
2018-05-221,3161,3161,3161,3163001,316
2018-05-211,3161,3171,3061,3064,2001,306
2018-05-181,3301,3301,3161,3161,8001,316
2018-05-171,3301,3301,3301,3301,8001,330
2018-05-161,3321,3321,3301,3302,6001,330
2018-05-151,3621,3621,3311,3311,8001,331
2018-05-141,3611,3611,3611,3614001,361
2018-05-111,3901,3901,3601,3605001,360
2018-05-101,3791,4401,3701,3902,1001,390
2018-05-091,3541,3801,3541,3802001,380
2018-05-081,3451,3801,3451,3551,2001,355
2018-05-071,3301,3411,3301,3415001,341
2018-05-021,3401,3401,3221,3281,1001,328
2018-05-011,3511,3511,3301,3402,3001,340
2018-04-271,3541,3541,3481,3483001,348
2018-04-261,3501,3501,3501,3501001,350
2018-04-251,3601,3601,3121,3422,3001,342
2018-04-241,3541,3771,3541,3601,2001,360
2018-04-231,3541,3671,3541,3677001,367
2018-04-201,3531,3531,3531,3536001,353
2018-04-191,3391,3581,3391,3545001,354
2018-04-181,3481,3581,3481,3551,5001,355
2018-04-171,3451,3571,3361,3427001,342
2018-04-161,3311,3591,3311,3311,2001,331
2018-04-131,3401,3401,3311,3317001,331
2018-04-121,3401,3401,3401,3402001,340
2018-04-111,3401,3401,3401,3402001,340
2018-04-101,3411,3411,3411,3411,2001,341
2018-04-091,3461,3461,3411,3417001,341
2018-04-061,3521,3581,3431,3502,3001,350
2018-04-051,3531,3531,3521,3521,1001,352
2018-04-041,3591,3591,3531,3534001,353
2018-04-031,3631,3631,3531,3538001,353
2018-03-301,3891,3891,3601,3641,0001,364
2018-03-291,4001,4001,3661,3661,8001,366
2018-03-281,4051,4051,3701,4001,4001,400
2018-03-271,4181,4301,4041,4051,3001,405
2018-03-261,3801,4181,3801,4181,1001,418
2018-03-231,4011,4071,3791,3802,8001,380
2018-03-221,4501,4531,4221,4221,4001,422
2018-03-191,4381,4381,4381,4382001,438
2018-03-161,4361,4411,4301,4381,4001,438
2018-03-151,4661,4661,4661,4661001,466
2018-03-141,4521,4521,4521,4521001,452
2018-03-121,4601,4681,4601,4673001,467
2018-03-091,4501,4581,4501,4584001,458
2018-03-081,4501,4501,4501,4508001,450
2018-03-071,4501,4501,4451,4452001,445
2018-03-061,4481,4481,4451,4452001,445
2018-03-021,4101,4331,4101,4335001,433
2018-03-011,4701,4701,4251,4251,9001,425
2018-02-281,4141,4251,4001,4251,3001,425
2018-02-271,4071,4071,3961,4001,1001,400
2018-02-261,3991,4051,3991,4055001,405
2018-02-231,3701,3991,3701,3992,3001,399
2018-02-221,3911,3941,3601,3695,1001,369
2018-02-211,3901,4151,3901,3914,2001,391
2018-02-201,3941,3971,3761,3841,3001,384
2018-02-191,3811,4001,3751,3805,4001,380
2018-02-161,3941,3941,3811,3811,0001,381
2018-02-141,3901,3901,3811,3811,6001,381
2018-02-131,4221,4221,3901,3901,5001,390
2018-02-091,3971,4001,3761,3813,3001,381
2018-02-081,4001,4281,4001,4003,2001,400
2018-02-071,4411,4411,3781,3896,0001,389
2018-02-061,4241,4491,3661,39912,0001,399
2018-02-051,5341,5381,4671,5056,0001,505
2018-02-021,5891,6241,4631,49015,8001,490
2018-02-011,5861,5891,5711,5878001,587
2018-01-311,5801,5871,5701,5703,0001,570
2018-01-301,6281,6401,6001,6002,0001,600
2018-01-291,5861,6491,5851,6275,7001,627
2018-01-261,5891,5891,5601,5722,7001,572
2018-01-251,5881,5881,5641,5752,5001,575
2018-01-241,5691,5691,5641,5694001,569
2018-01-231,5651,5791,5521,5649001,564
2018-01-221,5731,5731,5491,5492,9001,549
2018-01-191,5721,5731,5721,5731,0001,573
2018-01-181,5811,5871,5721,5875001,587
2018-01-171,5901,5901,5891,5905001,590
2018-01-161,5901,6001,5821,5821,9001,582
2018-01-151,6001,6101,5591,5772,1001,577
2018-01-121,5971,5971,5971,5972001,597
2018-01-111,5881,5981,5881,5986001,598
2018-01-101,5991,5991,5851,5891,1001,589
2018-01-091,5841,6031,5521,5815,5001,581
2018-01-051,5821,5831,5791,5812,1001,581
2018-01-041,5521,5941,5521,5815,8001,581

分割・併合履歴 ： [2016-09-28]1株→0.2株