5446 北越メタル(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	976	980	966	980	1,700	980
2021-12-29	970	979	970	974	1,200	974
2021-12-28	955	965	955	957	5,200	957
2021-12-27	978	981	954	954	9,000	954
2021-12-24	982	982	956	964	13,700	964
2021-12-23	990	993	982	982	5,900	982
2021-12-22	1,001	1,004	992	993	5,400	993
2021-12-21	1,016	1,016	999	999	7,800	999
2021-12-20	1,023	1,029	1,011	1,016	2,500	1,016
2021-12-17	1,025	1,034	1,023	1,024	3,200	1,024
2021-12-16	1,030	1,034	1,026	1,034	2,900	1,034
2021-12-15	1,025	1,032	1,025	1,030	1,100	1,030
2021-12-14	1,036	1,036	1,023	1,025	1,700	1,025
2021-12-13	1,054	1,054	1,036	1,036	3,700	1,036
2021-12-10	1,036	1,043	1,036	1,037	1,600	1,037
2021-12-09	1,035	1,044	1,033	1,035	2,000	1,035
2021-12-08	1,050	1,050	1,035	1,035	2,800	1,035
2021-12-07	1,048	1,048	1,036	1,047	500	1,047
2021-12-06	1,036	1,043	1,036	1,037	900	1,037
2021-12-03	1,035	1,050	1,035	1,050	2,600	1,050
2021-12-02	1,048	1,048	1,034	1,034	1,100	1,034
2021-12-01	1,053	1,053	1,043	1,043	300	1,043
2021-11-30	1,053	1,053	1,041	1,041	600	1,041
2021-11-29	1,040	1,043	1,037	1,043	2,900	1,043
2021-11-26	1,036	1,042	1,034	1,036	1,500	1,036
2021-11-25	1,053	1,053	1,034	1,039	1,800	1,039
2021-11-24	1,045	1,046	1,034	1,046	1,600	1,046
2021-11-22	1,034	1,047	1,033	1,044	1,400	1,044
2021-11-19	1,037	1,042	1,036	1,037	1,800	1,037
2021-11-18	1,051	1,051	1,046	1,046	2,100	1,046
2021-11-17	1,052	1,054	1,051	1,051	1,000	1,051
2021-11-16	1,051	1,054	1,051	1,052	800	1,052
2021-11-15	1,057	1,057	1,051	1,051	2,100	1,051
2021-11-12	1,056	1,061	1,053	1,061	1,700	1,061
2021-11-11	1,059	1,060	1,055	1,056	1,000	1,056
2021-11-10	1,053	1,059	1,053	1,055	1,500	1,055
2021-11-09	1,075	1,075	1,052	1,053	2,900	1,053
2021-11-08	1,084	1,085	1,079	1,079	1,700	1,079
2021-11-05	1,078	1,087	1,078	1,080	4,600	1,080
2021-11-04	1,080	1,080	1,079	1,079	1,000	1,079
2021-11-02	1,088	1,088	1,080	1,080	400	1,080
2021-11-01	1,088	1,089	1,073	1,088	1,100	1,088
2021-10-29	1,092	1,099	1,077	1,088	1,500	1,088
2021-10-28	1,089	1,089	1,077	1,077	900	1,077
2021-10-27	1,077	1,083	1,073	1,076	3,300	1,076
2021-10-26	1,087	1,115	1,087	1,100	1,200	1,100
2021-10-25	1,096	1,153	1,087	1,087	5,700	1,087
2021-10-22	1,073	1,080	1,073	1,080	800	1,080
2021-10-21	1,081	1,081	1,075	1,075	1,400	1,075
2021-10-20	1,076	1,094	1,076	1,080	1,700	1,080
2021-10-19	1,085	1,087	1,081	1,087	300	1,087
2021-10-18	1,073	1,083	1,070	1,083	2,500	1,083
2021-10-15	1,074	1,075	1,066	1,066	2,200	1,066
2021-10-14	1,068	1,070	1,067	1,067	1,100	1,067
2021-10-13	1,068	1,068	1,068	1,068	600	1,068
2021-10-12	1,083	1,084	1,080	1,082	700	1,082
2021-10-11	1,067	1,080	1,067	1,080	1,100	1,080
2021-10-08	1,069	1,069	1,068	1,068	700	1,068
2021-10-07	1,064	1,074	1,064	1,067	1,200	1,067
2021-10-06	1,083	1,083	1,050	1,064	4,700	1,064
2021-10-05	1,072	1,080	1,072	1,080	400	1,080
2021-10-04	1,083	1,096	1,072	1,073	2,200	1,073
2021-10-01	1,082	1,082	1,072	1,072	1,600	1,072
2021-09-30	1,079	1,083	1,071	1,083	600	1,083
2021-09-29	1,086	1,086	1,070	1,079	1,100	1,079
2021-09-28	1,081	1,116	1,081	1,086	4,200	1,086
2021-09-27	1,100	1,100	1,081	1,081	3,400	1,081
2021-09-24	1,082	1,097	1,080	1,092	4,300	1,092
2021-09-22	1,081	1,081	1,076	1,076	600	1,076
2021-09-21	1,075	1,100	1,063	1,080	12,500	1,080
2021-09-17	1,065	1,065	1,060	1,060	3,500	1,060
2021-09-16	1,073	1,073	1,065	1,070	600	1,070
2021-09-15	1,065	1,073	1,065	1,073	1,400	1,073
2021-09-14	1,068	1,075	1,064	1,071	5,400	1,071
2021-09-13	1,071	1,074	1,068	1,068	1,900	1,068
2021-09-10	1,072	1,075	1,071	1,071	1,300	1,071
2021-09-09	1,077	1,082	1,072	1,072	3,800	1,072
2021-09-08	1,077	1,082	1,075	1,077	2,000	1,077
2021-09-07	1,074	1,078	1,074	1,077	1,700	1,077
2021-09-06	1,083	1,083	1,076	1,076	900	1,076
2021-09-03	1,077	1,083	1,075	1,083	1,100	1,083
2021-09-02	1,078	1,078	1,072	1,072	2,900	1,072
2021-09-01	1,083	1,086	1,077	1,077	800	1,077
2021-08-31	1,076	1,079	1,072	1,079	1,400	1,079
2021-08-30	1,079	1,080	1,073	1,073	2,500	1,073
2021-08-27	1,073	1,079	1,073	1,078	600	1,078
2021-08-26	1,077	1,077	1,077	1,077	200	1,077
2021-08-25	1,089	1,089	1,065	1,072	1,600	1,072
2021-08-24	1,063	1,074	1,061	1,069	1,300	1,069
2021-08-23	1,070	1,073	1,062	1,062	1,300	1,062
2021-08-20	1,078	1,078	1,070	1,070	1,400	1,070
2021-08-19	1,081	1,082	1,078	1,078	1,000	1,078
2021-08-18	1,083	1,085	1,081	1,081	800	1,081
2021-08-17	1,086	1,094	1,083	1,094	600	1,094
2021-08-16	1,095	1,095	1,086	1,086	1,100	1,086
2021-08-13	1,098	1,098	1,086	1,095	700	1,095
2021-08-12	1,080	1,109	1,073	1,094	3,400	1,094
2021-08-11	1,095	1,095	1,078	1,079	2,400	1,079
2021-08-10	1,092	1,105	1,090	1,097	2,100	1,097
2021-08-06	1,114	1,114	1,095	1,114	3,900	1,114
2021-08-05	1,120	1,120	1,110	1,110	4,100	1,110
2021-08-04	1,133	1,134	1,125	1,125	2,800	1,125
2021-08-03	1,143	1,145	1,137	1,145	500	1,145
2021-08-02	1,141	1,143	1,141	1,143	800	1,143
2021-07-30	1,136	1,145	1,136	1,141	2,000	1,141
2021-07-29	1,154	1,155	1,154	1,155	700	1,155
2021-07-28	1,146	1,154	1,146	1,154	500	1,154
2021-07-27	1,153	1,162	1,145	1,146	2,200	1,146
2021-07-26	1,150	1,150	1,142	1,142	3,300	1,142
2021-07-21	1,142	1,142	1,140	1,142	400	1,142
2021-07-20	1,140	1,150	1,140	1,150	400	1,150
2021-07-19	1,143	1,143	1,141	1,141	300	1,141
2021-07-16	1,142	1,142	1,141	1,141	200	1,141
2021-07-15	1,153	1,153	1,150	1,150	300	1,150
2021-07-14	1,145	1,145	1,145	1,145	100	1,145
2021-07-13	1,140	1,148	1,140	1,145	300	1,145
2021-07-12	1,141	1,142	1,141	1,141	700	1,141
2021-07-09	1,140	1,140	1,140	1,140	1,800	1,140
2021-07-08	1,137	1,140	1,137	1,140	200	1,140
2021-07-07	1,137	1,141	1,135	1,141	500	1,141
2021-07-06	1,144	1,152	1,144	1,152	1,100	1,152
2021-07-05	1,150	1,150	1,149	1,150	300	1,150
2021-07-02	1,148	1,153	1,147	1,153	1,000	1,153
2021-07-01	1,150	1,156	1,145	1,148	600	1,148
2021-06-30	1,133	1,150	1,133	1,150	800	1,150
2021-06-29	1,139	1,139	1,138	1,138	200	1,138
2021-06-28	1,135	1,142	1,135	1,142	14,300	1,142
2021-06-25	1,132	1,135	1,125	1,135	2,800	1,135
2021-06-24	1,127	1,127	1,122	1,127	700	1,127
2021-06-23	1,116	1,127	1,116	1,127	1,400	1,127
2021-06-22	1,134	1,134	1,114	1,114	2,600	1,114
2021-06-21	1,139	1,139	1,120	1,120	3,300	1,120
2021-06-18	1,141	1,143	1,141	1,141	600	1,141
2021-06-17	1,154	1,154	1,142	1,142	900	1,142
2021-06-16	1,136	1,155	1,136	1,145	3,500	1,145
2021-06-15	1,157	1,162	1,149	1,151	3,300	1,151
2021-06-14	1,160	1,160	1,156	1,158	1,300	1,158
2021-06-11	1,154	1,159	1,154	1,158	1,800	1,158
2021-06-10	1,157	1,157	1,155	1,157	600	1,157
2021-06-09	1,162	1,163	1,154	1,154	4,600	1,154
2021-06-08	1,166	1,169	1,163	1,163	3,000	1,163
2021-06-07	1,175	1,175	1,165	1,165	3,800	1,165
2021-06-04	1,180	1,180	1,174	1,175	1,300	1,175
2021-06-03	1,184	1,188	1,173	1,182	2,100	1,182
2021-06-02	1,186	1,187	1,180	1,184	2,200	1,184
2021-06-01	1,193	1,193	1,186	1,186	1,100	1,186
2021-05-31	1,193	1,195	1,187	1,193	1,500	1,193
2021-05-28	1,192	1,196	1,192	1,193	800	1,193
2021-05-27	1,189	1,198	1,189	1,192	600	1,192
2021-05-26	1,210	1,210	1,191	1,205	600	1,205
2021-05-25	1,198	1,198	1,183	1,192	2,100	1,192
2021-05-24	1,183	1,192	1,183	1,186	2,000	1,186
2021-05-21	1,198	1,198	1,184	1,186	1,500	1,186
2021-05-20	1,199	1,200	1,195	1,195	1,100	1,195
2021-05-19	1,200	1,200	1,197	1,199	2,100	1,199
2021-05-18	1,201	1,201	1,198	1,201	700	1,201
2021-05-17	1,200	1,201	1,200	1,201	1,800	1,201
2021-05-14	1,200	1,201	1,200	1,200	500	1,200
2021-05-13	1,201	1,210	1,200	1,200	1,900	1,200
2021-05-12	1,222	1,230	1,201	1,206	5,700	1,206
2021-05-11	1,251	1,251	1,234	1,242	1,900	1,242
2021-05-10	1,239	1,258	1,235	1,235	4,000	1,235
2021-05-07	1,237	1,237	1,231	1,234	800	1,234
2021-05-06	1,237	1,237	1,237	1,237	700	1,237
2021-04-30	1,236	1,237	1,225	1,237	2,700	1,237
2021-04-28	1,234	1,236	1,234	1,236	500	1,236
2021-04-27	1,224	1,225	1,224	1,225	300	1,225
2021-04-26	1,233	1,233	1,218	1,224	1,600	1,224
2021-04-23	1,213	1,214	1,210	1,210	2,000	1,210
2021-04-22	1,220	1,222	1,212	1,212	1,500	1,212
2021-04-21	1,234	1,234	1,219	1,221	1,300	1,221
2021-04-20	1,229	1,235	1,226	1,235	600	1,235
2021-04-19	1,229	1,238	1,229	1,238	1,100	1,238
2021-04-16	1,225	1,230	1,225	1,229	500	1,229
2021-04-15	1,231	1,232	1,227	1,230	700	1,230
2021-04-14	1,225	1,226	1,223	1,223	700	1,223
2021-04-13	1,231	1,231	1,226	1,226	500	1,226
2021-04-12	1,225	1,228	1,225	1,227	700	1,227
2021-04-09	1,225	1,230	1,224	1,224	1,100	1,224
2021-04-08	1,221	1,225	1,220	1,225	800	1,225
2021-04-07	1,215	1,228	1,215	1,220	1,600	1,220
2021-04-06	1,230	1,230	1,215	1,215	2,900	1,215
2021-04-05	1,232	1,234	1,230	1,230	1,700	1,230
2021-04-02	1,233	1,233	1,230	1,232	1,400	1,232
2021-04-01	1,237	1,240	1,231	1,233	3,400	1,233
2021-03-31	1,245	1,245	1,233	1,236	3,700	1,236
2021-03-30	1,240	1,257	1,206	1,242	7,300	1,242
2021-03-29	1,297	1,305	1,291	1,305	8,500	1,305
2021-03-26	1,289	1,291	1,280	1,287	5,000	1,287
2021-03-25	1,293	1,293	1,283	1,286	3,900	1,286
2021-03-24	1,283	1,288	1,276	1,279	4,800	1,279
2021-03-23	1,288	1,293	1,284	1,290	3,900	1,290
2021-03-22	1,278	1,286	1,278	1,286	3,900	1,286
2021-03-19	1,280	1,280	1,274	1,278	3,900	1,278
2021-03-18	1,273	1,281	1,273	1,280	3,500	1,280
2021-03-17	1,273	1,286	1,272	1,273	3,300	1,273
2021-03-16	1,289	1,289	1,268	1,272	4,900	1,272
2021-03-15	1,268	1,280	1,263	1,268	4,800	1,268
2021-03-12	1,259	1,266	1,257	1,260	2,900	1,260
2021-03-11	1,252	1,257	1,250	1,256	2,400	1,256
2021-03-10	1,252	1,255	1,248	1,251	3,900	1,251
2021-03-09	1,244	1,247	1,241	1,247	2,900	1,247
2021-03-08	1,247	1,247	1,235	1,241	1,600	1,241
2021-03-05	1,250	1,250	1,234	1,234	3,200	1,234
2021-03-04	1,250	1,250	1,241	1,243	1,600	1,243
2021-03-03	1,249	1,253	1,242	1,242	2,700	1,242
2021-03-02	1,253	1,253	1,241	1,244	2,200	1,244
2021-03-01	1,242	1,242	1,240	1,242	2,200	1,242
2021-02-26	1,244	1,244	1,233	1,238	2,900	1,238
2021-02-25	1,239	1,240	1,232	1,239	3,200	1,239
2021-02-24	1,234	1,234	1,216	1,232	4,600	1,232
2021-02-22	1,237	1,237	1,215	1,230	2,500	1,230
2021-02-19	1,207	1,222	1,207	1,212	800	1,212
2021-02-18	1,237	1,241	1,200	1,207	10,500	1,207
2021-02-17	1,230	1,247	1,222	1,237	9,600	1,237
2021-02-16	1,235	1,236	1,230	1,230	2,900	1,230
2021-02-15	1,235	1,236	1,228	1,230	6,100	1,230
2021-02-12	1,206	1,222	1,206	1,222	5,300	1,222
2021-02-10	1,203	1,204	1,199	1,203	3,700	1,203
2021-02-09	1,202	1,205	1,199	1,199	7,300	1,199
2021-02-08	1,202	1,208	1,200	1,202	10,000	1,202
2021-02-05	1,193	1,200	1,191	1,195	14,700	1,195
2021-02-04	1,198	1,198	1,183	1,191	15,900	1,191
2021-02-03	1,180	1,199	1,161	1,193	68,600	1,193
2021-02-02	1,307	1,308	1,294	1,294	6,800	1,294
2021-02-01	1,289	1,299	1,285	1,285	10,500	1,285
2021-01-29	1,307	1,307	1,283	1,290	3,500	1,290
2021-01-28	1,275	1,305	1,274	1,290	7,400	1,290
2021-01-27	1,276	1,278	1,275	1,277	2,900	1,277
2021-01-26	1,276	1,276	1,274	1,276	1,200	1,276
2021-01-25	1,284	1,284	1,275	1,277	2,500	1,277
2021-01-22	1,275	1,276	1,273	1,274	2,200	1,274
2021-01-21	1,276	1,278	1,271	1,273	4,700	1,273
2021-01-20	1,278	1,279	1,272	1,275	3,200	1,275
2021-01-19	1,276	1,282	1,276	1,277	6,000	1,277
2021-01-18	1,276	1,279	1,274	1,277	2,800	1,277
2021-01-15	1,280	1,280	1,271	1,276	2,300	1,276
2021-01-14	1,276	1,283	1,275	1,281	8,200	1,281
2021-01-13	1,276	1,280	1,273	1,279	2,500	1,279
2021-01-12	1,270	1,279	1,270	1,277	4,600	1,277
2021-01-08	1,263	1,268	1,263	1,266	2,500	1,266
2021-01-07	1,261	1,274	1,261	1,263	2,000	1,263
2021-01-06	1,268	1,268	1,260	1,261	1,300	1,261
2021-01-05	1,257	1,272	1,257	1,259	1,600	1,259
2021-01-04	1,261	1,282	1,255	1,257	5,000	1,257

分割・併合履歴： [2016-09-28]1株→0.2株