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 |
|---|---|---|---|---|---|
| 2008/12/29 | 164 | 164 | 164 | 164 | 4,000 |
| 2008/12/26 | 164 | 164 | 164 | 164 | 1,000 |
| 2008/12/25 | 160 | 160 | 158 | 160 | 7,000 |
| 2008/12/24 | 152 | 161 | 151 | 160 | 11,000 |
| 2008/12/22 | 150 | 150 | 150 | 150 | 2,000 |
| 2008/12/18 | 152 | 152 | 146 | 148 | 13,000 |
| 2008/12/17 | 159 | 159 | 147 | 147 | 6,000 |
| 2008/12/15 | 155 | 162 | 155 | 162 | 5,000 |
| 2008/12/12 | 156 | 156 | 156 | 156 | 1,000 |
| 2008/12/11 | 156 | 161 | 156 | 161 | 2,000 |
| 2008/12/09 | 171 | 171 | 171 | 171 | 13,000 |
| 2008/12/08 | 159 | 163 | 159 | 163 | 4,000 |
| 2008/12/05 | 150 | 150 | 150 | 150 | 2,000 |
| 2008/12/02 | 160 | 160 | 160 | 160 | 2,000 |
| 2008/12/01 | 148 | 155 | 148 | 155 | 3,000 |
| 2008/11/28 | 141 | 141 | 141 | 141 | 1,000 |
| 2008/11/25 | 142 | 145 | 141 | 141 | 7,000 |
| 2008/11/20 | 145 | 145 | 142 | 142 | 3,000 |
| 2008/11/19 | 150 | 150 | 149 | 149 | 2,000 |
| 2008/11/14 | 154 | 160 | 154 | 156 | 8,000 |
| 2008/11/13 | 152 | 152 | 152 | 152 | 18,000 |
| 2008/11/12 | 146 | 146 | 142 | 145 | 16,000 |
| 2008/11/10 | 154 | 158 | 152 | 153 | 14,000 |
| 2008/11/07 | 155 | 155 | 137 | 142 | 36,000 |
| 2008/11/06 | 159 | 160 | 150 | 150 | 6,000 |
| 2008/11/05 | 151 | 164 | 151 | 164 | 43,000 |
| 2008/11/04 | 142 | 149 | 142 | 149 | 33,000 |
| 2008/10/31 | 135 | 139 | 135 | 139 | 14,000 |
| 2008/10/30 | 126 | 135 | 123 | 135 | 12,000 |
| 2008/10/29 | 125 | 130 | 125 | 130 | 5,000 |
| 2008/10/28 | 120 | 125 | 115 | 115 | 17,000 |
| 2008/10/27 | 119 | 119 | 119 | 119 | 1,000 |
| 2008/10/24 | 120 | 120 | 120 | 120 | 2,000 |
| 2008/10/23 | 118 | 120 | 118 | 120 | 2,000 |
| 2008/10/22 | 138 | 138 | 128 | 128 | 39,000 |
| 2008/10/21 | 140 | 140 | 137 | 138 | 36,000 |
| 2008/10/20 | 137 | 138 | 131 | 131 | 5,000 |
| 2008/10/17 | 131 | 131 | 130 | 130 | 3,000 |
| 2008/10/16 | 128 | 128 | 128 | 128 | 2,000 |
| 2008/10/15 | 134 | 135 | 129 | 129 | 6,000 |
| 2008/10/14 | 124 | 138 | 124 | 133 | 24,000 |
| 2008/10/10 | 110 | 111 | 104 | 111 | 15,000 |
| 2008/10/09 | 104 | 114 | 104 | 114 | 29,000 |
| 2008/10/08 | 119 | 119 | 104 | 109 | 58,000 |
| 2008/10/07 | 110 | 128 | 105 | 120 | 116,000 |
| 2008/10/06 | 176 | 176 | 143 | 145 | 9,000 |
| 2008/10/02 | 187 | 187 | 187 | 187 | 2,000 |
| 2008/10/01 | 181 | 186 | 179 | 179 | 4,000 |
| 2008/09/30 | 181 | 181 | 176 | 176 | 14,000 |
| 2008/09/24 | 200 | 200 | 200 | 200 | 1,000 |
| 2008/09/19 | 195 | 200 | 195 | 200 | 8,000 |
| 2008/09/18 | 181 | 181 | 181 | 181 | 2,000 |
| 2008/09/17 | 209 | 210 | 209 | 210 | 31,000 |
| 2008/09/16 | 175 | 225 | 170 | 200 | 33,000 |
| 2008/09/12 | 185 | 185 | 185 | 185 | 1,000 |
| 2008/09/10 | 185 | 185 | 185 | 185 | 1,000 |
| 2008/09/09 | 200 | 200 | 185 | 185 | 7,000 |
| 2008/09/05 | 196 | 196 | 195 | 195 | 3,000 |
| 2008/09/04 | 200 | 200 | 200 | 200 | 2,000 |
| 2008/09/03 | 202 | 202 | 201 | 201 | 3,000 |
| 2008/09/02 | 209 | 209 | 209 | 209 | 1,000 |
| 2008/09/01 | 201 | 201 | 201 | 201 | 1,000 |
| 2008/08/29 | 209 | 209 | 200 | 200 | 10,000 |
| 2008/08/28 | 203 | 203 | 203 | 203 | 1,000 |
| 2008/08/27 | 206 | 206 | 201 | 201 | 9,000 |
| 2008/08/25 | 205 | 210 | 201 | 210 | 43,000 |
| 2008/08/22 | 206 | 206 | 206 | 206 | 2,000 |
| 2008/08/20 | 210 | 210 | 210 | 210 | 1,000 |
| 2008/08/15 | 220 | 220 | 220 | 220 | 9,000 |
| 2008/08/14 | 210 | 210 | 210 | 210 | 1,000 |
| 2008/08/13 | 210 | 210 | 210 | 210 | 1,000 |
| 2008/08/08 | 210 | 210 | 210 | 210 | 1,000 |
| 2008/08/07 | 210 | 210 | 210 | 210 | 1,000 |
| 2008/08/06 | 212 | 212 | 212 | 212 | 1,000 |
| 2008/08/04 | 212 | 212 | 212 | 212 | 1,000 |
| 2008/08/01 | 219 | 219 | 219 | 219 | 2,000 |
| 2008/07/31 | 218 | 219 | 218 | 219 | 2,000 |
| 2008/07/29 | 220 | 220 | 220 | 220 | 4,000 |
| 2008/07/28 | 215 | 215 | 215 | 215 | 2,000 |
| 2008/07/25 | 214 | 214 | 214 | 214 | 1,000 |
| 2008/07/22 | 212 | 212 | 212 | 212 | 3,000 |
| 2008/07/16 | 210 | 211 | 210 | 211 | 4,000 |
| 2008/07/15 | 214 | 219 | 214 | 219 | 2,000 |
| 2008/07/10 | 221 | 224 | 220 | 224 | 12,000 |
| 2008/07/04 | 225 | 225 | 225 | 225 | 3,000 |
| 2008/07/03 | 221 | 221 | 221 | 221 | 1,000 |
| 2008/07/02 | 220 | 220 | 219 | 219 | 4,000 |
| 2008/07/01 | 230 | 230 | 230 | 230 | 2,000 |
| 2008/06/30 | 222 | 225 | 219 | 225 | 4,000 |
| 2008/06/27 | 215 | 222 | 215 | 222 | 3,000 |
| 2008/06/26 | 224 | 224 | 220 | 220 | 5,000 |
| 2008/06/25 | 223 | 223 | 221 | 221 | 9,000 |
| 2008/06/23 | 221 | 222 | 221 | 222 | 4,000 |
| 2008/06/20 | 226 | 226 | 226 | 226 | 1,000 |
| 2008/06/19 | 228 | 230 | 226 | 230 | 13,000 |
| 2008/06/18 | 226 | 226 | 226 | 226 | 3,000 |
| 2008/06/17 | 226 | 228 | 226 | 226 | 10,000 |
| 2008/06/16 | 232 | 234 | 227 | 227 | 19,000 |
| 2008/06/13 | 235 | 235 | 230 | 230 | 7,000 |
| 2008/06/11 | 233 | 237 | 233 | 237 | 3,000 |
| 2008/06/10 | 233 | 235 | 230 | 235 | 6,000 |
| 2008/06/09 | 229 | 233 | 228 | 233 | 12,000 |
| 2008/06/06 | 230 | 232 | 230 | 230 | 6,000 |
| 2008/06/05 | 229 | 229 | 229 | 229 | 19,000 |
| 2008/06/04 | 230 | 230 | 230 | 230 | 2,000 |
| 2008/06/03 | 230 | 232 | 230 | 232 | 5,000 |
| 2008/06/02 | 230 | 230 | 230 | 230 | 6,000 |
| 2008/05/30 | 228 | 228 | 228 | 228 | 5,000 |
| 2008/05/29 | 227 | 227 | 227 | 227 | 2,000 |
| 2008/05/28 | 232 | 232 | 227 | 228 | 8,000 |
| 2008/05/27 | 233 | 233 | 233 | 233 | 1,000 |
| 2008/05/26 | 226 | 235 | 226 | 235 | 12,000 |
| 2008/05/23 | 239 | 239 | 237 | 237 | 5,000 |
| 2008/05/22 | 237 | 237 | 237 | 237 | 1,000 |
| 2008/05/21 | 247 | 248 | 246 | 248 | 9,000 |
| 2008/05/20 | 242 | 243 | 242 | 243 | 2,000 |
| 2008/05/19 | 236 | 244 | 236 | 243 | 6,000 |
| 2008/05/16 | 238 | 239 | 238 | 239 | 4,000 |
| 2008/05/15 | 235 | 239 | 235 | 238 | 8,000 |
| 2008/05/13 | 232 | 232 | 232 | 232 | 2,000 |
| 2008/05/09 | 238 | 238 | 238 | 238 | 2,000 |
| 2008/05/08 | 238 | 238 | 238 | 238 | 2,000 |
| 2008/05/07 | 233 | 233 | 233 | 233 | 3,000 |
| 2008/05/02 | 238 | 238 | 238 | 238 | 4,000 |
| 2008/05/01 | 235 | 235 | 235 | 235 | 4,000 |
| 2008/04/30 | 233 | 234 | 226 | 234 | 6,000 |
| 2008/04/28 | 225 | 225 | 225 | 225 | 1,000 |
| 2008/04/24 | 220 | 220 | 220 | 220 | 1,000 |
| 2008/04/23 | 220 | 230 | 220 | 230 | 7,000 |
| 2008/04/18 | 211 | 211 | 211 | 211 | 1,000 |
| 2008/04/16 | 210 | 210 | 210 | 210 | 5,000 |
| 2008/04/15 | 208 | 208 | 208 | 208 | 2,000 |
| 2008/04/14 | 205 | 205 | 205 | 205 | 2,000 |
| 2008/04/11 | 209 | 218 | 209 | 210 | 8,000 |
| 2008/04/10 | 211 | 211 | 206 | 206 | 3,000 |
| 2008/04/08 | 217 | 217 | 216 | 216 | 2,000 |
| 2008/04/07 | 221 | 221 | 221 | 221 | 6,000 |
| 2008/04/04 | 225 | 225 | 225 | 225 | 1,000 |
| 2008/04/01 | 233 | 233 | 232 | 232 | 27,000 |
| 2008/03/31 | 230 | 233 | 230 | 233 | 11,000 |
| 2008/03/25 | 224 | 224 | 224 | 224 | 1,000 |
| 2008/03/24 | 222 | 225 | 222 | 225 | 10,000 |
| 2008/03/21 | 225 | 225 | 220 | 220 | 4,000 |
| 2008/03/18 | 220 | 220 | 220 | 220 | 2,000 |
| 2008/03/17 | 225 | 225 | 225 | 225 | 2,000 |
| 2008/03/13 | 235 | 235 | 235 | 235 | 2,000 |
| 2008/03/11 | 220 | 230 | 220 | 230 | 5,000 |
| 2008/03/10 | 225 | 226 | 225 | 225 | 4,000 |
| 2008/03/07 | 235 | 235 | 230 | 230 | 2,000 |
| 2008/03/06 | 243 | 250 | 243 | 250 | 8,000 |
| 2008/03/05 | 243 | 243 | 243 | 243 | 1,000 |
| 2008/03/04 | 237 | 243 | 237 | 243 | 2,000 |
| 2008/03/03 | 240 | 240 | 238 | 238 | 6,000 |
| 2008/02/29 | 249 | 249 | 249 | 249 | 1,000 |
| 2008/02/28 | 250 | 250 | 250 | 250 | 3,000 |
| 2008/02/27 | 250 | 250 | 250 | 250 | 8,000 |
| 2008/02/26 | 245 | 250 | 245 | 245 | 12,000 |
| 2008/02/25 | 240 | 241 | 240 | 241 | 4,000 |
| 2008/02/22 | 235 | 235 | 235 | 235 | 5,000 |
| 2008/02/21 | 240 | 240 | 233 | 235 | 4,000 |
| 2008/02/20 | 232 | 235 | 232 | 235 | 4,000 |
| 2008/02/19 | 237 | 237 | 233 | 235 | 6,000 |
| 2008/02/18 | 225 | 235 | 225 | 232 | 31,000 |
| 2008/02/15 | 217 | 224 | 216 | 224 | 14,000 |
| 2008/02/14 | 230 | 230 | 220 | 227 | 12,000 |
| 2008/02/13 | 232 | 232 | 222 | 227 | 3,000 |
| 2008/02/12 | 237 | 237 | 237 | 237 | 1,000 |
| 2008/02/08 | 233 | 233 | 232 | 232 | 2,000 |
| 2008/02/06 | 238 | 238 | 238 | 238 | 4,000 |
| 2008/02/05 | 240 | 240 | 240 | 240 | 1,000 |
| 2008/02/04 | 241 | 241 | 240 | 240 | 3,000 |
| 2008/02/01 | 239 | 239 | 239 | 239 | 1,000 |
| 2008/01/31 | 239 | 239 | 239 | 239 | 1,000 |
| 2008/01/30 | 239 | 239 | 239 | 239 | 4,000 |
| 2008/01/29 | 240 | 240 | 240 | 240 | 1,000 |
| 2008/01/28 | 244 | 244 | 244 | 244 | 2,000 |
| 2008/01/25 | 240 | 240 | 235 | 235 | 2,000 |
| 2008/01/24 | 222 | 227 | 220 | 225 | 17,000 |
| 2008/01/23 | 225 | 228 | 207 | 207 | 67,000 |
| 2008/01/22 | 240 | 240 | 225 | 240 | 4,000 |
| 2008/01/21 | 260 | 260 | 238 | 245 | 16,000 |
| 2008/01/18 | 240 | 240 | 240 | 240 | 6,000 |
| 2008/01/17 | 222 | 228 | 222 | 222 | 11,000 |
| 2008/01/16 | 230 | 230 | 221 | 222 | 9,000 |
| 2008/01/15 | 245 | 245 | 240 | 240 | 22,000 |
| 2008/01/11 | 248 | 248 | 243 | 246 | 13,000 |
| 2008/01/10 | 252 | 252 | 249 | 249 | 10,000 |
| 2008/01/09 | 264 | 264 | 250 | 250 | 31,000 |
| 2008/01/07 | 270 | 270 | 270 | 270 | 2,000 |
| 2008/01/04 | 278 | 278 | 273 | 273 | 4,000 |