5446 北越メタル(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,244	1,263	1,244	1,261	5,500	1,261
2020-12-29	1,240	1,249	1,237	1,244	4,900	1,244
2020-12-28	1,260	1,260	1,241	1,243	5,800	1,243
2020-12-25	1,267	1,267	1,253	1,260	1,900	1,260
2020-12-24	1,254	1,258	1,253	1,258	3,600	1,258
2020-12-23	1,261	1,264	1,253	1,259	2,600	1,259
2020-12-22	1,279	1,279	1,261	1,261	3,400	1,261
2020-12-21	1,275	1,280	1,274	1,279	3,000	1,279
2020-12-18	1,283	1,290	1,283	1,283	3,000	1,283
2020-12-17	1,288	1,291	1,283	1,283	2,400	1,283
2020-12-16	1,290	1,290	1,281	1,288	4,100	1,288
2020-12-15	1,296	1,296	1,289	1,289	2,200	1,289
2020-12-14	1,294	1,296	1,281	1,296	4,500	1,296
2020-12-11	1,300	1,300	1,290	1,294	1,800	1,294
2020-12-10	1,300	1,300	1,296	1,300	3,300	1,300
2020-12-09	1,296	1,296	1,286	1,296	2,000	1,296
2020-12-08	1,296	1,296	1,280	1,286	2,800	1,286
2020-12-07	1,283	1,283	1,275	1,279	3,400	1,279
2020-12-04	1,260	1,274	1,260	1,274	5,000	1,274
2020-12-03	1,257	1,265	1,255	1,255	2,200	1,255
2020-12-02	1,268	1,268	1,256	1,260	700	1,260
2020-12-01	1,265	1,265	1,262	1,262	2,000	1,262
2020-11-30	1,266	1,270	1,256	1,265	3,000	1,265
2020-11-27	1,250	1,255	1,250	1,255	1,300	1,255
2020-11-26	1,242	1,245	1,240	1,243	2,100	1,243
2020-11-25	1,250	1,250	1,243	1,245	1,600	1,245
2020-11-24	1,243	1,244	1,237	1,237	2,500	1,237
2020-11-20	1,232	1,240	1,232	1,236	2,000	1,236
2020-11-19	1,241	1,242	1,235	1,235	1,300	1,235
2020-11-18	1,244	1,244	1,239	1,241	1,700	1,241
2020-11-17	1,250	1,250	1,242	1,244	3,000	1,244
2020-11-16	1,243	1,254	1,243	1,250	1,400	1,250
2020-11-13	1,246	1,258	1,242	1,242	2,500	1,242
2020-11-12	1,274	1,274	1,263	1,263	2,600	1,263
2020-11-11	1,275	1,280	1,272	1,274	3,600	1,274
2020-11-10	1,277	1,278	1,265	1,267	3,400	1,267
2020-11-09	1,266	1,280	1,255	1,267	3,600	1,267
2020-11-06	1,265	1,281	1,265	1,266	3,700	1,266
2020-11-05	1,250	1,285	1,249	1,265	4,200	1,265
2020-11-04	1,236	1,249	1,235	1,249	2,900	1,249
2020-11-02	1,231	1,236	1,230	1,233	900	1,233
2020-10-30	1,240	1,240	1,215	1,225	1,600	1,225
2020-10-29	1,215	1,243	1,207	1,243	2,300	1,243
2020-10-28	1,229	1,229	1,220	1,220	2,000	1,220
2020-10-27	1,233	1,233	1,223	1,229	18,400	1,229
2020-10-26	1,240	1,243	1,240	1,240	2,300	1,240
2020-10-23	1,247	1,250	1,240	1,243	2,600	1,243
2020-10-22	1,248	1,253	1,248	1,250	800	1,250
2020-10-21	1,246	1,253	1,246	1,248	1,000	1,248
2020-10-20	1,245	1,250	1,235	1,241	21,900	1,241
2020-10-19	1,272	1,283	1,247	1,257	3,900	1,257
2020-10-16	1,265	1,289	1,265	1,267	2,200	1,267
2020-10-15	1,251	1,269	1,250	1,263	15,400	1,263
2020-10-14	1,300	1,305	1,296	1,298	3,500	1,298
2020-10-13	1,305	1,305	1,299	1,301	1,500	1,301
2020-10-12	1,301	1,301	1,295	1,295	2,200	1,295
2020-10-09	1,305	1,305	1,292	1,294	2,100	1,294
2020-10-08	1,299	1,303	1,295	1,303	3,400	1,303
2020-10-07	1,285	1,299	1,285	1,297	1,600	1,297
2020-10-06	1,293	1,301	1,281	1,300	5,700	1,300
2020-10-05	1,245	1,301	1,245	1,283	17,000	1,283
2020-10-02	1,284	1,284	1,242	1,243	6,300	1,243
2020-09-30	1,269	1,274	1,254	1,274	6,300	1,274
2020-09-29	1,272	1,275	1,264	1,264	3,600	1,264
2020-09-28	1,289	1,295	1,280	1,280	5,200	1,280
2020-09-25	1,280	1,290	1,280	1,289	4,900	1,289
2020-09-24	1,281	1,296	1,280	1,290	6,800	1,290
2020-09-23	1,346	1,365	1,260	1,281	67,400	1,281
2020-09-18	1,225	1,226	1,220	1,226	4,200	1,226
2020-09-17	1,213	1,214	1,210	1,214	800	1,214
2020-09-16	1,216	1,216	1,206	1,213	1,900	1,213
2020-09-15	1,218	1,218	1,210	1,216	1,400	1,216
2020-09-14	1,217	1,218	1,208	1,218	1,400	1,218
2020-09-11	1,205	1,210	1,203	1,209	4,400	1,209
2020-09-10	1,223	1,223	1,203	1,215	6,400	1,215
2020-09-09	1,187	1,224	1,181	1,218	11,300	1,218
2020-09-08	1,185	1,189	1,177	1,189	17,000	1,189
2020-09-07	1,172	1,192	1,172	1,178	4,100	1,178
2020-09-04	1,168	1,178	1,160	1,178	2,300	1,178
2020-09-03	1,179	1,181	1,170	1,171	5,800	1,171
2020-09-02	1,179	1,179	1,173	1,175	7,700	1,175
2020-09-01	1,168	1,173	1,168	1,169	3,600	1,169
2020-08-31	1,169	1,169	1,153	1,168	1,900	1,168
2020-08-28	1,157	1,158	1,150	1,150	2,300	1,150
2020-08-27	1,170	1,170	1,156	1,157	1,900	1,157
2020-08-26	1,170	1,170	1,161	1,170	1,100	1,170
2020-08-25	1,178	1,178	1,168	1,170	1,400	1,170
2020-08-24	1,168	1,168	1,162	1,165	1,800	1,165
2020-08-21	1,174	1,174	1,166	1,166	1,800	1,166
2020-08-20	1,167	1,169	1,167	1,169	600	1,169
2020-08-19	1,173	1,173	1,167	1,167	1,100	1,167
2020-08-18	1,169	1,172	1,165	1,172	900	1,172
2020-08-17	1,170	1,178	1,156	1,178	2,400	1,178
2020-08-14	1,174	1,174	1,158	1,163	4,200	1,163
2020-08-13	1,171	1,182	1,171	1,174	2,200	1,174
2020-08-12	1,161	1,178	1,161	1,170	2,400	1,170
2020-08-11	1,149	1,176	1,133	1,161	4,000	1,161
2020-08-07	1,178	1,178	1,140	1,140	3,800	1,140
2020-08-06	1,225	1,225	1,173	1,185	28,000	1,185
2020-08-05	1,099	1,100	1,097	1,100	2,400	1,100
2020-08-04	1,088	1,101	1,088	1,101	1,900	1,101
2020-08-03	1,092	1,100	1,086	1,092	2,800	1,092
2020-07-31	1,095	1,095	1,074	1,090	4,200	1,090
2020-07-30	1,103	1,112	1,100	1,105	1,100	1,105
2020-07-29	1,100	1,109	1,096	1,103	1,000	1,103
2020-07-28	1,107	1,112	1,097	1,112	2,600	1,112
2020-07-27	1,113	1,113	1,090	1,097	1,400	1,097
2020-07-22	1,075	1,089	1,075	1,077	600	1,077
2020-07-21	1,081	1,081	1,075	1,081	800	1,081
2020-07-20	1,068	1,070	1,068	1,069	900	1,069
2020-07-17	1,068	1,069	1,068	1,068	1,000	1,068
2020-07-16	1,078	1,078	1,069	1,069	1,900	1,069
2020-07-15	1,079	1,080	1,065	1,073	3,300	1,073
2020-07-14	1,085	1,085	1,063	1,063	1,300	1,063
2020-07-13	1,086	1,105	1,081	1,081	2,800	1,081
2020-07-10	1,095	1,095	1,085	1,085	1,200	1,085
2020-07-09	1,110	1,110	1,096	1,096	500	1,096
2020-07-08	1,095	1,101	1,091	1,100	1,000	1,100
2020-07-07	1,109	1,109	1,079	1,090	1,500	1,090
2020-07-06	1,065	1,079	1,065	1,079	1,600	1,079
2020-07-03	1,085	1,090	1,062	1,065	2,400	1,065
2020-07-02	1,100	1,109	1,080	1,080	2,600	1,080
2020-07-01	1,105	1,106	1,100	1,104	2,700	1,104
2020-06-30	1,101	1,117	1,101	1,107	2,300	1,107
2020-06-29	1,119	1,119	1,100	1,100	2,700	1,100
2020-06-26	1,130	1,133	1,107	1,120	4,700	1,120
2020-06-25	1,139	1,147	1,126	1,126	4,200	1,126
2020-06-24	1,120	1,135	1,120	1,129	2,500	1,129
2020-06-23	1,133	1,133	1,114	1,123	2,000	1,123
2020-06-22	1,107	1,134	1,107	1,134	3,700	1,134
2020-06-19	1,125	1,126	1,122	1,122	1,300	1,122
2020-06-18	1,119	1,138	1,119	1,129	2,500	1,129
2020-06-17	1,108	1,118	1,103	1,118	1,400	1,118
2020-06-16	1,090	1,119	1,090	1,103	4,500	1,103
2020-06-15	1,105	1,125	1,079	1,080	13,800	1,080
2020-06-12	1,150	1,161	1,118	1,153	9,300	1,153
2020-06-11	1,170	1,170	1,162	1,162	1,900	1,162
2020-06-10	1,165	1,171	1,165	1,171	1,500	1,171
2020-06-09	1,183	1,183	1,165	1,174	5,900	1,174
2020-06-08	1,195	1,195	1,170	1,170	7,500	1,170
2020-06-05	1,180	1,189	1,170	1,185	5,300	1,185
2020-06-04	1,207	1,207	1,180	1,180	5,600	1,180
2020-06-03	1,234	1,234	1,190	1,190	7,200	1,190
2020-06-02	1,187	1,193	1,187	1,187	5,200	1,187
2020-06-01	1,197	1,197	1,170	1,186	6,600	1,186
2020-05-29	1,194	1,194	1,174	1,174	4,900	1,174
2020-05-28	1,230	1,230	1,183	1,183	14,400	1,183
2020-05-27	1,171	1,215	1,171	1,195	8,000	1,195
2020-05-26	1,162	1,194	1,160	1,171	8,600	1,171
2020-05-25	1,191	1,191	1,156	1,156	3,700	1,156
2020-05-22	1,146	1,159	1,144	1,147	3,200	1,147
2020-05-21	1,154	1,165	1,138	1,155	4,300	1,155
2020-05-20	1,150	1,155	1,139	1,152	7,000	1,152
2020-05-19	1,155	1,156	1,129	1,148	9,400	1,148
2020-05-18	1,155	1,156	1,125	1,148	4,500	1,148
2020-05-15	1,168	1,180	1,141	1,150	9,200	1,150
2020-05-14	1,175	1,179	1,156	1,178	4,000	1,178
2020-05-13	1,194	1,194	1,170	1,175	15,100	1,175
2020-05-12	1,170	1,182	1,155	1,155	7,300	1,155
2020-05-11	1,190	1,193	1,155	1,155	16,200	1,155
2020-05-08	1,180	1,200	1,164	1,172	6,800	1,172
2020-05-07	1,131	1,179	1,131	1,173	9,200	1,173
2020-05-01	1,165	1,183	1,148	1,148	8,200	1,148
2020-04-30	1,120	1,184	1,120	1,165	11,900	1,165
2020-04-28	1,114	1,125	1,087	1,119	13,700	1,119
2020-04-27	1,195	1,195	1,112	1,114	53,200	1,114
2020-04-24	1,050	1,059	1,033	1,045	6,000	1,045
2020-04-23	1,017	1,062	1,005	1,058	7,000	1,058
2020-04-22	1,003	1,025	1,003	1,008	3,800	1,008
2020-04-21	1,019	1,022	1,001	1,022	5,000	1,022
2020-04-20	993	1,040	993	1,015	8,000	1,015
2020-04-17	985	989	979	989	3,100	989
2020-04-16	993	993	978	981	1,300	981
2020-04-15	995	995	981	981	2,600	981
2020-04-14	990	990	980	980	2,700	980
2020-04-13	995	995	980	990	3,100	990
2020-04-10	965	982	953	971	4,700	971
2020-04-09	948	969	947	969	3,400	969
2020-04-08	926	959	918	957	20,300	957
2020-04-07	965	968	926	926	18,700	926
2020-04-06	903	925	903	915	3,700	915
2020-04-03	897	918	896	903	2,900	903
2020-04-02	907	936	889	894	21,500	894
2020-04-01	987	987	930	931	13,900	931
2020-03-31	1,020	1,021	989	996	6,300	996
2020-03-30	1,026	1,050	987	1,006	13,300	1,006
2020-03-27	1,144	1,149	1,114	1,149	21,900	1,149
2020-03-26	1,144	1,144	1,042	1,114	24,900	1,114
2020-03-25	1,091	1,119	1,065	1,119	20,900	1,119
2020-03-24	998	1,043	998	1,015	23,400	1,015
2020-03-23	983	996	931	970	49,100	970
2020-03-19	982	982	885	908	16,700	908
2020-03-18	960	980	922	922	5,400	922
2020-03-17	876	950	859	926	4,900	926
2020-03-16	880	957	880	906	10,800	906
2020-03-13	898	898	832	850	17,300	850
2020-03-12	953	960	899	907	11,100	907
2020-03-11	1,000	1,014	950	953	12,100	953
2020-03-10	957	1,004	832	975	36,600	975
2020-03-09	1,087	1,087	1,016	1,017	38,700	1,017
2020-03-06	1,156	1,170	1,130	1,131	13,100	1,131
2020-03-05	1,161	1,221	1,160	1,208	15,300	1,208
2020-03-04	1,101	1,149	1,100	1,140	3,700	1,140
2020-03-03	1,167	1,168	1,102	1,110	8,500	1,110
2020-03-02	1,056	1,130	1,050	1,107	8,500	1,107
2020-02-28	1,156	1,164	1,019	1,056	39,900	1,056
2020-02-27	1,216	1,220	1,190	1,190	5,100	1,190
2020-02-26	1,195	1,219	1,195	1,212	8,400	1,212
2020-02-25	1,200	1,226	1,182	1,211	11,000	1,211
2020-02-21	1,250	1,276	1,237	1,251	8,600	1,251
2020-02-20	1,283	1,285	1,247	1,248	11,400	1,248
2020-02-19	1,280	1,287	1,275	1,275	3,500	1,275
2020-02-18	1,304	1,315	1,278	1,282	10,700	1,282
2020-02-17	1,301	1,332	1,289	1,315	15,000	1,315
2020-02-14	1,356	1,360	1,341	1,346	4,500	1,346
2020-02-13	1,361	1,370	1,353	1,361	5,200	1,361
2020-02-12	1,400	1,405	1,360	1,360	12,000	1,360
2020-02-10	1,350	1,385	1,341	1,380	17,500	1,380
2020-02-07	1,373	1,387	1,346	1,351	22,600	1,351
2020-02-06	1,399	1,416	1,371	1,373	53,200	1,373
2020-02-05	1,620	1,620	1,404	1,404	185,600	1,404
2020-02-04	1,300	1,396	1,299	1,350	39,300	1,350
2020-02-03	1,240	1,287	1,237	1,286	15,000	1,286
2020-01-31	1,250	1,267	1,243	1,258	4,700	1,258
2020-01-30	1,330	1,330	1,225	1,236	31,700	1,236
2020-01-29	1,311	1,328	1,291	1,325	3,400	1,325
2020-01-28	1,303	1,316	1,282	1,310	6,300	1,310
2020-01-27	1,318	1,318	1,232	1,310	18,600	1,310
2020-01-24	1,312	1,359	1,312	1,321	21,100	1,321
2020-01-23	1,274	1,312	1,274	1,312	23,700	1,312
2020-01-22	1,258	1,275	1,256	1,272	8,800	1,272
2020-01-21	1,252	1,258	1,250	1,254	6,400	1,254
2020-01-20	1,241	1,259	1,241	1,252	6,200	1,252
2020-01-17	1,242	1,247	1,240	1,241	3,600	1,241
2020-01-16	1,234	1,244	1,226	1,241	4,700	1,241
2020-01-15	1,232	1,232	1,225	1,226	3,000	1,226
2020-01-14	1,233	1,238	1,230	1,233	7,400	1,233
2020-01-10	1,229	1,229	1,215	1,225	7,800	1,225
2020-01-09	1,227	1,240	1,220	1,228	5,200	1,228
2020-01-08	1,248	1,248	1,209	1,217	17,900	1,217
2020-01-07	1,239	1,251	1,239	1,248	4,600	1,248
2020-01-06	1,253	1,253	1,238	1,244	10,300	1,244

分割・併合履歴： [2016-09-28]1株→0.2株