北越メタル(5446)の株価時系列情報
北越メタル(5446)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2006/12/28 | 459 | 460 | 450 | 458 | 14,000 |
| 2006/12/27 | 453 | 465 | 453 | 458 | 24,000 |
| 2006/12/26 | 436 | 450 | 436 | 450 | 20,000 |
| 2006/12/25 | 441 | 442 | 435 | 435 | 17,000 |
| 2006/12/22 | 432 | 442 | 432 | 442 | 19,000 |
| 2006/12/21 | 439 | 443 | 437 | 440 | 21,000 |
| 2006/12/20 | 433 | 439 | 423 | 439 | 38,000 |
| 2006/12/19 | 433 | 442 | 433 | 433 | 25,000 |
| 2006/12/18 | 441 | 442 | 438 | 438 | 9,000 |
| 2006/12/15 | 442 | 442 | 436 | 441 | 34,000 |
| 2006/12/14 | 441 | 441 | 438 | 438 | 8,000 |
| 2006/12/13 | 445 | 448 | 443 | 448 | 38,000 |
| 2006/12/12 | 445 | 448 | 443 | 443 | 12,000 |
| 2006/12/11 | 431 | 445 | 430 | 445 | 23,000 |
| 2006/12/08 | 434 | 434 | 432 | 432 | 4,000 |
| 2006/12/07 | 431 | 433 | 430 | 432 | 15,000 |
| 2006/12/06 | 435 | 435 | 435 | 435 | 2,000 |
| 2006/12/05 | 436 | 436 | 434 | 434 | 5,000 |
| 2006/12/04 | 426 | 435 | 426 | 435 | 115,000 |
| 2006/12/01 | 426 | 426 | 426 | 426 | 60,000 |
| 2006/11/30 | 420 | 420 | 418 | 418 | 3,000 |
| 2006/11/29 | 412 | 414 | 412 | 414 | 2,000 |
| 2006/11/28 | 414 | 414 | 410 | 410 | 13,000 |
| 2006/11/27 | 414 | 414 | 414 | 414 | 13,000 |
| 2006/11/24 | 420 | 420 | 415 | 415 | 3,000 |
| 2006/11/22 | 410 | 415 | 410 | 415 | 2,000 |
| 2006/11/21 | 415 | 415 | 410 | 410 | 16,000 |
| 2006/11/20 | 416 | 416 | 400 | 401 | 17,000 |
| 2006/11/17 | 425 | 425 | 416 | 416 | 18,000 |
| 2006/11/16 | 431 | 431 | 427 | 429 | 9,000 |
| 2006/11/15 | 433 | 437 | 433 | 437 | 2,000 |
| 2006/11/14 | 440 | 440 | 430 | 430 | 4,000 |
| 2006/11/13 | 432 | 437 | 423 | 437 | 7,000 |
| 2006/11/10 | 453 | 455 | 447 | 447 | 7,000 |
| 2006/11/09 | 450 | 450 | 448 | 448 | 2,000 |
| 2006/11/08 | 460 | 460 | 460 | 460 | 2,000 |
| 2006/11/07 | 455 | 455 | 455 | 455 | 1,000 |
| 2006/11/06 | 447 | 460 | 447 | 460 | 5,000 |
| 2006/11/02 | 445 | 457 | 445 | 457 | 11,000 |
| 2006/11/01 | 450 | 459 | 450 | 451 | 6,000 |
| 2006/10/31 | 450 | 450 | 446 | 450 | 5,000 |
| 2006/10/30 | 452 | 452 | 450 | 450 | 3,000 |
| 2006/10/26 | 451 | 451 | 450 | 451 | 4,000 |
| 2006/10/25 | 461 | 461 | 455 | 455 | 18,000 |
| 2006/10/24 | 456 | 461 | 456 | 461 | 5,000 |
| 2006/10/23 | 461 | 461 | 460 | 460 | 4,000 |
| 2006/10/20 | 455 | 458 | 455 | 458 | 2,000 |
| 2006/10/19 | 455 | 456 | 455 | 455 | 7,000 |
| 2006/10/18 | 450 | 453 | 450 | 450 | 10,000 |
| 2006/10/17 | 450 | 451 | 450 | 450 | 4,000 |
| 2006/10/16 | 450 | 450 | 450 | 450 | 1,000 |
| 2006/10/13 | 445 | 450 | 440 | 450 | 13,000 |
| 2006/10/12 | 445 | 445 | 445 | 445 | 5,000 |
| 2006/10/11 | 450 | 450 | 445 | 445 | 3,000 |
| 2006/10/10 | 458 | 458 | 450 | 450 | 6,000 |
| 2006/10/06 | 460 | 460 | 453 | 453 | 4,000 |
| 2006/10/05 | 455 | 460 | 455 | 460 | 5,000 |
| 2006/10/04 | 457 | 457 | 455 | 455 | 4,000 |
| 2006/10/03 | 457 | 457 | 455 | 455 | 7,000 |
| 2006/10/02 | 455 | 457 | 455 | 457 | 12,000 |
| 2006/09/29 | 459 | 460 | 459 | 459 | 7,000 |
| 2006/09/28 | 441 | 450 | 441 | 450 | 15,000 |
| 2006/09/27 | 442 | 447 | 440 | 440 | 84,000 |
| 2006/09/26 | 442 | 445 | 439 | 441 | 29,000 |
| 2006/09/25 | 443 | 445 | 443 | 445 | 2,000 |
| 2006/09/22 | 444 | 444 | 440 | 440 | 2,000 |
| 2006/09/21 | 450 | 450 | 449 | 449 | 3,000 |
| 2006/09/20 | 441 | 441 | 441 | 441 | 3,000 |
| 2006/09/19 | 436 | 441 | 436 | 441 | 9,000 |
| 2006/09/15 | 446 | 455 | 440 | 440 | 28,000 |
| 2006/09/14 | 460 | 460 | 445 | 449 | 11,000 |
| 2006/09/13 | 463 | 464 | 460 | 462 | 6,000 |
| 2006/09/12 | 469 | 469 | 462 | 462 | 9,000 |
| 2006/09/11 | 472 | 472 | 468 | 469 | 8,000 |
| 2006/09/08 | 468 | 474 | 468 | 472 | 7,000 |
| 2006/09/07 | 473 | 473 | 470 | 473 | 4,000 |
| 2006/09/06 | 483 | 483 | 475 | 478 | 10,000 |
| 2006/09/05 | 476 | 476 | 475 | 475 | 3,000 |
| 2006/09/04 | 484 | 484 | 472 | 476 | 8,000 |
| 2006/09/01 | 480 | 484 | 480 | 484 | 17,000 |
| 2006/08/31 | 479 | 480 | 479 | 480 | 3,000 |
| 2006/08/30 | 471 | 471 | 471 | 471 | 1,000 |
| 2006/08/29 | 467 | 470 | 466 | 470 | 5,000 |
| 2006/08/28 | 474 | 474 | 466 | 466 | 18,000 |
| 2006/08/25 | 478 | 478 | 475 | 475 | 8,000 |
| 2006/08/24 | 483 | 483 | 478 | 478 | 4,000 |
| 2006/08/23 | 490 | 490 | 483 | 483 | 5,000 |
| 2006/08/22 | 485 | 491 | 485 | 490 | 13,000 |
| 2006/08/21 | 494 | 496 | 490 | 491 | 18,000 |
| 2006/08/18 | 474 | 482 | 474 | 482 | 15,000 |
| 2006/08/17 | 474 | 475 | 470 | 473 | 10,000 |
| 2006/08/16 | 460 | 467 | 460 | 463 | 21,000 |
| 2006/08/15 | 460 | 463 | 460 | 463 | 11,000 |
| 2006/08/14 | 456 | 460 | 455 | 458 | 7,000 |
| 2006/08/11 | 455 | 460 | 451 | 451 | 17,000 |
| 2006/08/10 | 450 | 450 | 449 | 450 | 5,000 |
| 2006/08/09 | 450 | 450 | 450 | 450 | 1,000 |
| 2006/08/08 | 450 | 450 | 446 | 450 | 4,000 |
| 2006/08/07 | 450 | 450 | 450 | 450 | 4,000 |
| 2006/08/04 | 450 | 450 | 450 | 450 | 1,000 |
| 2006/08/03 | 449 | 450 | 447 | 447 | 13,000 |
| 2006/08/02 | 450 | 450 | 446 | 447 | 6,000 |
| 2006/08/01 | 460 | 470 | 458 | 458 | 5,000 |
| 2006/07/31 | 449 | 458 | 449 | 458 | 9,000 |
| 2006/07/28 | 435 | 435 | 432 | 435 | 6,000 |
| 2006/07/27 | 446 | 446 | 430 | 430 | 2,000 |
| 2006/07/26 | 447 | 447 | 447 | 447 | 3,000 |
| 2006/07/25 | 451 | 451 | 451 | 451 | 1,000 |
| 2006/07/24 | 443 | 443 | 443 | 443 | 5,000 |
| 2006/07/21 | 442 | 443 | 441 | 443 | 10,000 |
| 2006/07/20 | 445 | 445 | 441 | 441 | 5,000 |
| 2006/07/19 | 435 | 435 | 425 | 434 | 12,000 |
| 2006/07/18 | 461 | 461 | 445 | 445 | 38,000 |
| 2006/07/14 | 465 | 465 | 461 | 461 | 23,000 |
| 2006/07/13 | 470 | 470 | 470 | 470 | 14,000 |
| 2006/07/12 | 481 | 481 | 470 | 470 | 6,000 |
| 2006/07/11 | 481 | 486 | 481 | 481 | 6,000 |
| 2006/07/10 | 481 | 481 | 476 | 481 | 24,000 |
| 2006/07/07 | 491 | 491 | 486 | 486 | 11,000 |
| 2006/07/06 | 490 | 492 | 480 | 492 | 6,000 |
| 2006/07/05 | 500 | 500 | 499 | 499 | 4,000 |
| 2006/07/04 | 500 | 504 | 500 | 501 | 8,000 |
| 2006/07/03 | 496 | 501 | 496 | 498 | 19,000 |
| 2006/06/30 | 500 | 500 | 500 | 500 | 8,000 |
| 2006/06/29 | 490 | 505 | 490 | 491 | 7,000 |
| 2006/06/28 | 490 | 490 | 490 | 490 | 1,000 |
| 2006/06/27 | 494 | 495 | 494 | 495 | 4,000 |
| 2006/06/26 | 500 | 501 | 490 | 494 | 52,000 |
| 2006/06/23 | 520 | 520 | 500 | 500 | 17,000 |
| 2006/06/22 | 501 | 520 | 501 | 520 | 6,000 |
| 2006/06/21 | 520 | 520 | 495 | 495 | 19,000 |
| 2006/06/20 | 523 | 524 | 521 | 521 | 15,000 |
| 2006/06/19 | 530 | 530 | 521 | 528 | 16,000 |
| 2006/06/16 | 515 | 530 | 512 | 530 | 30,000 |
| 2006/06/15 | 495 | 505 | 495 | 505 | 11,000 |
| 2006/06/14 | 478 | 495 | 478 | 495 | 22,000 |
| 2006/06/13 | 472 | 484 | 470 | 483 | 36,000 |
| 2006/06/12 | 460 | 468 | 456 | 468 | 18,000 |
| 2006/06/09 | 437 | 470 | 437 | 470 | 82,000 |
| 2006/06/08 | 449 | 450 | 421 | 432 | 73,000 |
| 2006/06/07 | 486 | 500 | 475 | 475 | 32,000 |
| 2006/06/06 | 520 | 520 | 501 | 501 | 14,000 |
| 2006/06/05 | 525 | 526 | 521 | 521 | 20,000 |
| 2006/06/02 | 540 | 540 | 515 | 525 | 28,000 |
| 2006/06/01 | 531 | 541 | 531 | 541 | 15,000 |
| 2006/05/31 | 541 | 541 | 531 | 532 | 18,000 |
| 2006/05/30 | 562 | 562 | 550 | 550 | 14,000 |
| 2006/05/29 | 550 | 562 | 550 | 562 | 25,000 |
| 2006/05/26 | 551 | 551 | 539 | 539 | 24,000 |
| 2006/05/25 | 545 | 550 | 545 | 550 | 5,000 |
| 2006/05/24 | 538 | 545 | 538 | 545 | 9,000 |
| 2006/05/23 | 556 | 556 | 537 | 537 | 38,000 |
| 2006/05/22 | 560 | 567 | 560 | 560 | 36,000 |
| 2006/05/19 | 556 | 569 | 547 | 569 | 58,000 |
| 2006/05/18 | 590 | 590 | 576 | 586 | 13,000 |
| 2006/05/17 | 584 | 600 | 582 | 600 | 27,000 |
| 2006/05/16 | 589 | 599 | 580 | 580 | 28,000 |
| 2006/05/15 | 597 | 600 | 591 | 599 | 23,000 |
| 2006/05/12 | 584 | 597 | 570 | 597 | 36,000 |
| 2006/05/11 | 603 | 603 | 593 | 595 | 18,000 |
| 2006/05/10 | 610 | 610 | 600 | 603 | 38,000 |
| 2006/05/09 | 615 | 616 | 613 | 613 | 9,000 |
| 2006/05/08 | 607 | 621 | 605 | 616 | 16,000 |
| 2006/05/02 | 620 | 623 | 575 | 607 | 37,000 |
| 2006/05/01 | 623 | 623 | 617 | 618 | 11,000 |
| 2006/04/28 | 620 | 623 | 616 | 623 | 24,000 |
| 2006/04/27 | 629 | 630 | 625 | 627 | 18,000 |
| 2006/04/26 | 625 | 627 | 623 | 627 | 7,000 |
| 2006/04/25 | 635 | 635 | 635 | 635 | 1,000 |
| 2006/04/24 | 631 | 633 | 625 | 630 | 34,000 |
| 2006/04/21 | 635 | 640 | 635 | 635 | 14,000 |
| 2006/04/20 | 650 | 650 | 642 | 644 | 41,000 |
| 2006/04/19 | 634 | 643 | 633 | 643 | 37,000 |
| 2006/04/18 | 630 | 630 | 625 | 628 | 21,000 |
| 2006/04/17 | 633 | 635 | 630 | 630 | 61,000 |
| 2006/04/14 | 632 | 639 | 630 | 630 | 38,000 |
| 2006/04/13 | 638 | 638 | 630 | 634 | 20,000 |
| 2006/04/12 | 637 | 637 | 627 | 628 | 53,000 |
| 2006/04/11 | 640 | 640 | 633 | 637 | 48,000 |
| 2006/04/10 | 641 | 643 | 636 | 639 | 62,000 |
| 2006/04/07 | 652 | 652 | 641 | 644 | 34,000 |
| 2006/04/06 | 656 | 663 | 651 | 652 | 27,000 |
| 2006/04/05 | 670 | 670 | 655 | 655 | 50,000 |
| 2006/04/04 | 675 | 675 | 669 | 669 | 11,000 |
| 2006/04/03 | 671 | 672 | 670 | 671 | 21,000 |
| 2006/03/31 | 670 | 676 | 670 | 676 | 39,000 |
| 2006/03/30 | 670 | 670 | 663 | 664 | 19,000 |
| 2006/03/29 | 667 | 670 | 665 | 670 | 12,000 |
| 2006/03/28 | 668 | 671 | 665 | 671 | 15,000 |
| 2006/03/27 | 671 | 673 | 661 | 661 | 57,000 |
| 2006/03/24 | 665 | 670 | 661 | 661 | 40,000 |
| 2006/03/23 | 665 | 668 | 662 | 664 | 22,000 |
| 2006/03/22 | 669 | 670 | 660 | 660 | 38,000 |
| 2006/03/20 | 658 | 669 | 658 | 669 | 16,000 |
| 2006/03/17 | 646 | 659 | 646 | 658 | 16,000 |
| 2006/03/16 | 679 | 679 | 656 | 656 | 10,000 |
| 2006/03/15 | 677 | 679 | 674 | 674 | 22,000 |
| 2006/03/14 | 665 | 674 | 665 | 674 | 34,000 |
| 2006/03/13 | 650 | 666 | 650 | 660 | 32,000 |
| 2006/03/10 | 640 | 650 | 640 | 650 | 16,000 |
| 2006/03/09 | 633 | 645 | 630 | 645 | 15,000 |
| 2006/03/08 | 640 | 640 | 632 | 632 | 7,000 |
| 2006/03/07 | 633 | 635 | 630 | 635 | 10,000 |
| 2006/03/06 | 630 | 633 | 630 | 633 | 9,000 |
| 2006/03/03 | 635 | 640 | 632 | 632 | 14,000 |
| 2006/03/02 | 659 | 660 | 645 | 645 | 18,000 |
| 2006/03/01 | 662 | 662 | 653 | 659 | 17,000 |
| 2006/02/28 | 675 | 675 | 650 | 662 | 22,000 |
| 2006/02/27 | 670 | 671 | 656 | 671 | 31,000 |
| 2006/02/24 | 642 | 646 | 633 | 641 | 35,000 |
| 2006/02/23 | 642 | 650 | 635 | 650 | 20,000 |
| 2006/02/22 | 621 | 634 | 619 | 622 | 42,000 |
| 2006/02/21 | 604 | 624 | 604 | 619 | 44,000 |
| 2006/02/20 | 660 | 660 | 590 | 601 | 44,000 |
| 2006/02/17 | 680 | 683 | 651 | 661 | 245,000 |
| 2006/02/16 | 629 | 650 | 629 | 650 | 71,000 |
| 2006/02/15 | 635 | 638 | 613 | 623 | 48,000 |
| 2006/02/14 | 610 | 625 | 581 | 625 | 88,000 |
| 2006/02/13 | 650 | 663 | 616 | 625 | 51,000 |
| 2006/02/10 | 672 | 673 | 647 | 647 | 61,000 |
| 2006/02/09 | 673 | 682 | 672 | 673 | 32,000 |
| 2006/02/08 | 690 | 690 | 671 | 671 | 58,000 |
| 2006/02/07 | 676 | 689 | 676 | 689 | 101,000 |
| 2006/02/06 | 678 | 679 | 674 | 676 | 49,000 |
| 2006/02/03 | 683 | 686 | 675 | 676 | 59,000 |
| 2006/02/02 | 672 | 687 | 672 | 687 | 78,000 |
| 2006/02/01 | 665 | 670 | 664 | 670 | 57,000 |
| 2006/01/31 | 674 | 674 | 667 | 669 | 49,000 |
| 2006/01/30 | 665 | 682 | 665 | 673 | 118,000 |
| 2006/01/27 | 666 | 666 | 662 | 663 | 65,000 |
| 2006/01/26 | 660 | 668 | 655 | 655 | 53,000 |
| 2006/01/25 | 659 | 666 | 657 | 660 | 104,000 |
| 2006/01/24 | 630 | 669 | 628 | 669 | 31,000 |
| 2006/01/23 | 648 | 652 | 636 | 636 | 76,000 |
| 2006/01/20 | 680 | 685 | 655 | 665 | 42,000 |
| 2006/01/19 | 600 | 670 | 595 | 661 | 76,000 |
| 2006/01/18 | 670 | 670 | 570 | 625 | 114,000 |
| 2006/01/17 | 680 | 685 | 670 | 670 | 104,000 |
| 2006/01/16 | 696 | 696 | 680 | 685 | 54,000 |
| 2006/01/13 | 700 | 700 | 680 | 690 | 77,000 |
| 2006/01/12 | 700 | 700 | 694 | 694 | 48,000 |
| 2006/01/11 | 705 | 708 | 694 | 695 | 59,000 |
| 2006/01/10 | 711 | 711 | 700 | 701 | 70,000 |
| 2006/01/06 | 684 | 693 | 684 | 693 | 91,000 |
| 2006/01/05 | 681 | 687 | 679 | 682 | 59,000 |
| 2006/01/04 | 680 | 683 | 675 | 676 | 31,000 |