5446 北越メタル(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,250	1,256	1,248	1,253	4,200	1,253
2019-12-27	1,253	1,253	1,241	1,248	7,500	1,248
2019-12-26	1,249	1,259	1,247	1,251	3,900	1,251
2019-12-25	1,262	1,263	1,248	1,249	11,400	1,249
2019-12-24	1,264	1,264	1,255	1,257	7,200	1,257
2019-12-23	1,260	1,265	1,260	1,262	3,800	1,262
2019-12-20	1,267	1,270	1,259	1,260	9,100	1,260
2019-12-19	1,270	1,270	1,255	1,255	6,300	1,255
2019-12-18	1,272	1,272	1,251	1,264	17,200	1,264
2019-12-17	1,260	1,270	1,259	1,268	18,000	1,268
2019-12-16	1,236	1,261	1,227	1,259	27,700	1,259
2019-12-13	1,275	1,275	1,221	1,227	40,700	1,227
2019-12-12	1,235	1,244	1,229	1,234	17,400	1,234
2019-12-11	1,235	1,236	1,225	1,230	5,100	1,230
2019-12-10	1,236	1,236	1,223	1,228	3,700	1,228
2019-12-09	1,224	1,229	1,217	1,226	7,200	1,226
2019-12-06	1,231	1,231	1,200	1,210	22,100	1,210
2019-12-05	1,239	1,239	1,219	1,234	15,300	1,234
2019-12-04	1,239	1,239	1,212	1,226	38,900	1,226
2019-12-03	1,180	1,201	1,162	1,190	22,200	1,190
2019-12-02	1,158	1,164	1,151	1,151	2,800	1,151
2019-11-29	1,167	1,167	1,144	1,158	7,200	1,158
2019-11-28	1,149	1,175	1,143	1,169	29,600	1,169
2019-11-27	1,124	1,127	1,116	1,127	4,100	1,127
2019-11-26	1,121	1,125	1,121	1,124	300	1,124
2019-11-25	1,121	1,123	1,119	1,121	1,800	1,121
2019-11-22	1,121	1,127	1,119	1,121	3,900	1,121
2019-11-21	1,117	1,125	1,116	1,118	3,100	1,118
2019-11-20	1,122	1,125	1,116	1,117	3,100	1,117
2019-11-19	1,130	1,130	1,118	1,126	2,200	1,126
2019-11-18	1,132	1,133	1,129	1,133	1,200	1,133
2019-11-15	1,118	1,125	1,118	1,125	4,500	1,125
2019-11-14	1,131	1,132	1,115	1,123	3,600	1,123
2019-11-13	1,129	1,137	1,123	1,131	8,700	1,131
2019-11-12	1,122	1,128	1,118	1,128	7,400	1,128
2019-11-11	1,114	1,125	1,114	1,119	2,300	1,119
2019-11-08	1,116	1,119	1,114	1,114	900	1,114
2019-11-07	1,120	1,120	1,112	1,112	4,600	1,112
2019-11-06	1,122	1,122	1,113	1,113	1,600	1,113
2019-11-05	1,102	1,127	1,102	1,122	21,900	1,122
2019-11-01	1,105	1,111	1,100	1,107	13,000	1,107
2019-10-31	1,100	1,106	1,094	1,105	2,000	1,105
2019-10-30	1,100	1,101	1,094	1,098	1,700	1,098
2019-10-29	1,110	1,112	1,109	1,110	1,400	1,110
2019-10-28	1,105	1,110	1,104	1,110	1,500	1,110
2019-10-25	1,100	1,103	1,100	1,103	400	1,103
2019-10-24	1,107	1,107	1,099	1,099	1,500	1,099
2019-10-23	1,106	1,107	1,095	1,107	3,100	1,107
2019-10-21	1,098	1,109	1,095	1,109	9,400	1,109
2019-10-18	1,096	1,099	1,096	1,098	3,600	1,098
2019-10-17	1,094	1,094	1,094	1,094	200	1,094
2019-10-16	1,098	1,098	1,094	1,094	600	1,094
2019-10-15	1,093	1,098	1,093	1,095	1,000	1,095
2019-10-11	1,085	1,085	1,083	1,083	1,400	1,083
2019-10-10	1,083	1,083	1,083	1,083	600	1,083
2019-10-09	1,084	1,091	1,084	1,087	400	1,087
2019-10-08	1,089	1,095	1,089	1,093	2,900	1,093
2019-10-07	1,089	1,089	1,089	1,089	200	1,089
2019-10-04	1,091	1,091	1,081	1,085	2,800	1,085
2019-10-03	1,078	1,092	1,078	1,092	1,700	1,092
2019-10-02	1,087	1,089	1,087	1,089	500	1,089
2019-10-01	1,083	1,088	1,082	1,083	2,400	1,083
2019-09-30	1,089	1,098	1,089	1,089	600	1,089
2019-09-27	1,091	1,095	1,081	1,089	3,100	1,089
2019-09-26	1,112	1,116	1,108	1,115	2,200	1,115
2019-09-25	1,100	1,101	1,100	1,101	10,400	1,101
2019-09-24	1,096	1,100	1,093	1,100	3,000	1,100
2019-09-20	1,098	1,109	1,098	1,098	2,800	1,098
2019-09-19	1,090	1,103	1,090	1,098	3,700	1,098
2019-09-18	1,109	1,109	1,088	1,089	6,200	1,089
2019-09-17	1,225	1,225	1,109	1,109	36,400	1,109
2019-09-13	1,049	1,055	1,043	1,045	1,800	1,045
2019-09-12	1,047	1,047	1,047	1,047	300	1,047
2019-09-11	-	-	-	1,046	-	1,046
2019-09-10	1,047	1,047	1,046	1,046	200	1,046
2019-09-09	1,046	1,046	1,046	1,046	100	1,046
2019-09-06	1,046	1,046	1,046	1,046	300	1,046
2019-09-05	1,050	1,051	1,042	1,042	3,400	1,042
2019-09-04	-	-	-	1,049	-	1,049
2019-09-03	1,058	1,058	1,049	1,049	300	1,049
2019-09-02	1,060	1,060	1,057	1,057	500	1,057
2019-08-30	-	-	-	1,061	-	1,061
2019-08-29	1,061	1,061	1,061	1,061	400	1,061
2019-08-28	1,052	1,052	1,052	1,052	100	1,052
2019-08-27	-	-	-	1,050	-	1,050
2019-08-26	1,050	1,050	1,050	1,050	100	1,050
2019-08-23	-	-	-	1,050	-	1,050
2019-08-22	1,050	1,050	1,050	1,050	300	1,050
2019-08-21	1,061	1,061	1,061	1,061	200	1,061
2019-08-20	1,053	1,053	1,051	1,051	300	1,051
2019-08-19	1,060	1,060	1,051	1,051	1,100	1,051
2019-08-16	1,057	1,060	1,057	1,058	600	1,058
2019-08-15	1,056	1,056	1,055	1,055	200	1,055
2019-08-14	-	-	-	1,056	-	1,056
2019-08-13	1,056	1,056	1,056	1,056	100	1,056
2019-08-09	1,065	1,065	1,054	1,056	1,400	1,056
2019-08-08	1,061	1,065	1,061	1,065	300	1,065
2019-08-07	1,034	1,034	1,034	1,034	1,000	1,034
2019-08-06	1,073	1,073	1,061	1,061	200	1,061
2019-08-05	1,066	1,080	1,060	1,080	2,700	1,080
2019-08-02	1,087	1,087	1,065	1,065	7,900	1,065
2019-08-01	1,083	1,109	1,066	1,087	6,600	1,087
2019-07-31	1,076	1,086	1,076	1,085	54,100	1,085
2019-07-30	1,081	1,082	1,075	1,077	1,600	1,077
2019-07-29	1,076	1,077	1,076	1,076	1,300	1,076
2019-07-26	1,075	1,076	1,071	1,071	2,600	1,071
2019-07-25	1,076	1,077	1,075	1,077	1,300	1,077
2019-07-24	1,081	1,081	1,077	1,077	400	1,077
2019-07-23	1,077	1,083	1,076	1,078	1,100	1,078
2019-07-22	1,079	1,079	1,076	1,076	500	1,076
2019-07-19	1,071	1,086	1,071	1,086	1,000	1,086
2019-07-18	1,084	1,084	1,068	1,070	3,400	1,070
2019-07-17	-	-	-	1,090	-	1,090
2019-07-16	1,084	1,090	1,084	1,090	300	1,090
2019-07-12	1,090	1,090	1,090	1,090	100	1,090
2019-07-11	1,090	1,090	1,090	1,090	200	1,090
2019-07-10	1,096	1,096	1,096	1,096	100	1,096
2019-07-09	1,095	1,095	1,095	1,095	100	1,095
2019-07-08	1,100	1,100	1,100	1,100	1,300	1,100
2019-07-05	1,096	1,100	1,096	1,100	1,000	1,100
2019-07-04	1,098	1,100	1,098	1,100	200	1,100
2019-07-03	1,101	1,101	1,100	1,100	300	1,100
2019-07-02	1,094	1,100	1,094	1,100	900	1,100
2019-07-01	1,092	1,098	1,087	1,098	1,400	1,098
2019-06-28	1,096	1,096	1,090	1,092	600	1,092
2019-06-27	1,092	1,098	1,081	1,098	2,400	1,098
2019-06-26	1,089	1,089	1,089	1,089	100	1,089
2019-06-25	-	-	-	1,085	-	1,085
2019-06-24	1,092	1,092	1,085	1,085	200	1,085
2019-06-21	1,092	1,095	1,092	1,095	300	1,095
2019-06-20	1,090	1,090	1,090	1,090	300	1,090
2019-06-19	1,087	1,091	1,087	1,090	700	1,090
2019-06-18	1,092	1,099	1,092	1,096	300	1,096
2019-06-17	1,091	1,104	1,090	1,097	1,700	1,097
2019-06-14	1,092	1,100	1,092	1,100	700	1,100
2019-06-13	1,100	1,100	1,094	1,094	800	1,094
2019-06-12	-	-	-	1,104	-	1,104
2019-06-11	1,104	1,104	1,104	1,104	200	1,104
2019-06-10	1,095	1,105	1,089	1,105	4,000	1,105
2019-06-07	1,099	1,099	1,088	1,095	600	1,095
2019-06-06	1,099	1,099	1,099	1,099	100	1,099
2019-06-05	1,092	1,092	1,092	1,092	200	1,092
2019-06-04	1,099	1,099	1,099	1,099	600	1,099
2019-06-03	1,091	1,099	1,085	1,099	3,400	1,099
2019-05-31	1,082	1,092	1,082	1,091	800	1,091
2019-05-30	1,087	1,098	1,087	1,098	500	1,098
2019-05-29	1,089	1,099	1,089	1,091	900	1,091
2019-05-28	1,097	1,099	1,077	1,099	3,300	1,099
2019-05-27	1,100	1,100	1,086	1,090	1,700	1,090
2019-05-24	1,077	1,086	1,074	1,086	1,800	1,086
2019-05-23	1,086	1,086	1,075	1,086	1,700	1,086
2019-05-22	1,085	1,087	1,084	1,084	800	1,084
2019-05-21	1,087	1,088	1,077	1,086	2,300	1,086
2019-05-20	1,087	1,087	1,079	1,079	700	1,079
2019-05-17	1,085	1,095	1,069	1,095	5,100	1,095
2019-05-16	1,082	1,091	1,063	1,091	2,200	1,091
2019-05-15	1,094	1,096	1,067	1,080	700	1,080
2019-05-14	1,090	1,099	1,089	1,099	1,000	1,099
2019-05-13	1,129	1,129	1,078	1,090	3,800	1,090
2019-05-10	1,103	1,130	1,090	1,130	3,500	1,130
2019-05-09	1,085	1,113	1,085	1,097	16,400	1,097
2019-05-08	1,080	1,087	1,080	1,085	600	1,085
2019-05-07	1,089	1,089	1,078	1,080	1,800	1,080
2019-04-26	1,082	1,090	1,079	1,090	1,500	1,090
2019-04-25	1,090	1,090	1,076	1,076	1,100	1,076
2019-04-24	1,098	1,098	1,089	1,095	4,000	1,095
2019-04-23	1,082	1,088	1,079	1,088	900	1,088
2019-04-22	1,089	1,089	1,089	1,089	100	1,089
2019-04-19	1,089	1,090	1,084	1,084	600	1,084
2019-04-18	1,089	1,089	1,089	1,089	100	1,089
2019-04-17	1,087	1,092	1,078	1,092	600	1,092
2019-04-16	1,087	1,087	1,087	1,087	100	1,087
2019-04-15	1,088	1,088	1,088	1,088	100	1,088
2019-04-12	1,093	1,093	1,072	1,090	1,400	1,090
2019-04-11	1,081	1,088	1,079	1,079	1,200	1,079
2019-04-10	1,089	1,092	1,087	1,087	1,300	1,087
2019-04-09	1,089	1,097	1,065	1,089	5,900	1,089
2019-04-08	1,093	1,093	1,088	1,088	500	1,088
2019-04-05	1,095	1,097	1,087	1,087	800	1,087
2019-04-04	1,090	1,097	1,090	1,097	600	1,097
2019-04-03	1,090	1,094	1,089	1,089	300	1,089
2019-04-02	1,094	1,099	1,081	1,089	1,600	1,089
2019-04-01	1,086	1,096	1,086	1,094	1,700	1,094
2019-03-29	1,086	1,091	1,085	1,085	400	1,085
2019-03-28	1,098	1,100	1,083	1,094	2,500	1,094
2019-03-27	1,087	1,098	1,087	1,098	5,500	1,098
2019-03-26	1,118	1,119	1,109	1,109	2,400	1,109
2019-03-25	1,123	1,123	1,109	1,117	1,100	1,117
2019-03-22	1,116	1,126	1,116	1,116	800	1,116
2019-03-20	1,136	1,138	1,103	1,103	3,300	1,103
2019-03-19	1,139	1,139	1,128	1,128	500	1,128
2019-03-18	1,129	1,139	1,128	1,128	300	1,128
2019-03-15	1,127	1,139	1,127	1,127	2,100	1,127
2019-03-14	1,122	1,127	1,120	1,127	500	1,127
2019-03-13	-	-	-	1,131	-	1,131
2019-03-12	1,133	1,133	1,131	1,131	300	1,131
2019-03-11	1,130	1,130	1,130	1,130	100	1,130
2019-03-08	1,136	1,136	1,121	1,130	400	1,130
2019-03-07	-	-	-	1,142	-	1,142
2019-03-06	1,143	1,143	1,136	1,142	500	1,142
2019-03-05	1,145	1,145	1,145	1,145	100	1,145
2019-03-04	1,150	1,150	1,145	1,145	500	1,145
2019-03-01	1,139	1,139	1,136	1,136	900	1,136
2019-02-28	1,130	1,139	1,130	1,139	1,100	1,139
2019-02-27	1,129	1,131	1,116	1,119	1,700	1,119
2019-02-26	1,130	1,131	1,129	1,129	700	1,129
2019-02-25	1,134	1,134	1,130	1,130	600	1,130
2019-02-22	1,104	1,120	1,104	1,116	1,200	1,116
2019-02-21	1,101	1,111	1,101	1,105	1,600	1,105
2019-02-20	1,115	1,122	1,115	1,122	500	1,122
2019-02-19	1,123	1,123	1,120	1,120	1,100	1,120
2019-02-18	1,118	1,129	1,118	1,121	400	1,121
2019-02-15	1,109	1,118	1,104	1,118	1,300	1,118
2019-02-14	1,100	1,109	1,100	1,109	700	1,109
2019-02-13	1,107	1,113	1,090	1,094	2,000	1,094
2019-02-12	1,120	1,120	1,120	1,120	100	1,120
2019-02-08	1,100	1,123	1,100	1,121	2,100	1,121
2019-02-07	1,136	1,139	1,123	1,123	1,300	1,123
2019-02-06	1,140	1,141	1,140	1,140	1,000	1,140
2019-02-05	1,134	1,146	1,134	1,141	1,900	1,141
2019-02-04	1,131	1,139	1,124	1,134	4,000	1,134
2019-02-01	1,077	1,151	1,077	1,118	29,900	1,118
2019-01-31	1,074	1,074	1,074	1,074	100	1,074
2019-01-30	1,081	1,081	1,074	1,074	3,100	1,074
2019-01-29	1,084	1,084	1,080	1,080	300	1,080
2019-01-28	1,084	1,084	1,084	1,084	500	1,084
2019-01-25	1,083	1,084	1,075	1,084	300	1,084
2019-01-24	1,089	1,089	1,089	1,089	500	1,089
2019-01-23	1,067	1,079	1,067	1,079	900	1,079
2019-01-22	-	-	-	1,079	-	1,079
2019-01-21	1,068	1,079	1,068	1,079	300	1,079
2019-01-18	1,070	1,077	1,055	1,057	1,600	1,057
2019-01-17	1,051	1,076	1,051	1,070	1,200	1,070
2019-01-16	-	-	-	1,081	-	1,081
2019-01-15	1,081	1,081	1,081	1,081	300	1,081
2019-01-11	1,073	1,086	1,073	1,086	300	1,086
2019-01-10	1,076	1,076	1,044	1,073	1,900	1,073
2019-01-09	1,083	1,088	1,067	1,076	600	1,076
2019-01-08	1,079	1,083	1,073	1,083	700	1,083
2019-01-07	1,079	1,079	1,079	1,079	200	1,079
2019-01-04	1,068	1,068	1,065	1,065	500	1,065

分割・併合履歴： [2016-09-28]1株→0.2株