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 |
|---|---|---|---|---|---|
| 2009/12/30 | 236 | 248 | 234 | 248 | 9,000 |
| 2009/12/29 | 235 | 242 | 235 | 242 | 8,000 |
| 2009/12/28 | 237 | 240 | 237 | 240 | 7,000 |
| 2009/12/25 | 244 | 244 | 237 | 237 | 6,000 |
| 2009/12/24 | 237 | 245 | 237 | 245 | 19,000 |
| 2009/12/22 | 236 | 239 | 233 | 239 | 10,000 |
| 2009/12/21 | 230 | 236 | 230 | 236 | 5,000 |
| 2009/12/18 | 230 | 230 | 230 | 230 | 2,000 |
| 2009/12/17 | 229 | 229 | 229 | 229 | 1,000 |
| 2009/12/16 | 230 | 235 | 225 | 235 | 9,000 |
| 2009/12/15 | 226 | 234 | 226 | 234 | 8,000 |
| 2009/12/14 | 230 | 233 | 230 | 233 | 5,000 |
| 2009/12/11 | 230 | 230 | 225 | 230 | 4,000 |
| 2009/12/10 | 230 | 232 | 230 | 232 | 2,000 |
| 2009/12/09 | 232 | 232 | 232 | 232 | 1,000 |
| 2009/12/08 | 239 | 239 | 232 | 232 | 18,000 |
| 2009/12/07 | 227 | 229 | 224 | 229 | 12,000 |
| 2009/12/04 | 215 | 222 | 215 | 222 | 7,000 |
| 2009/12/03 | 220 | 220 | 220 | 220 | 5,000 |
| 2009/12/02 | 215 | 215 | 215 | 215 | 6,000 |
| 2009/12/01 | 213 | 213 | 213 | 213 | 8,000 |
| 2009/11/30 | 204 | 208 | 204 | 208 | 5,000 |
| 2009/11/27 | 198 | 198 | 197 | 197 | 8,000 |
| 2009/11/26 | 210 | 210 | 210 | 210 | 3,000 |
| 2009/11/25 | 203 | 210 | 203 | 210 | 4,000 |
| 2009/11/20 | 208 | 210 | 205 | 210 | 5,000 |
| 2009/11/19 | 217 | 217 | 211 | 215 | 4,000 |
| 2009/11/18 | 220 | 220 | 212 | 212 | 5,000 |
| 2009/11/17 | 220 | 220 | 220 | 220 | 3,000 |
| 2009/11/16 | 216 | 220 | 214 | 220 | 9,000 |
| 2009/11/13 | 224 | 224 | 215 | 215 | 12,000 |
| 2009/11/12 | 231 | 231 | 218 | 220 | 14,000 |
| 2009/11/11 | 226 | 230 | 226 | 230 | 4,000 |
| 2009/11/10 | 230 | 238 | 228 | 238 | 9,000 |
| 2009/11/06 | 234 | 235 | 234 | 235 | 2,000 |
| 2009/11/05 | 240 | 240 | 229 | 236 | 23,000 |
| 2009/11/04 | 232 | 239 | 232 | 239 | 15,000 |
| 2009/11/02 | 229 | 230 | 228 | 228 | 5,000 |
| 2009/10/30 | 227 | 232 | 227 | 232 | 3,000 |
| 2009/10/29 | 227 | 227 | 218 | 222 | 8,000 |
| 2009/10/28 | 230 | 230 | 230 | 230 | 1,000 |
| 2009/10/23 | 230 | 230 | 230 | 230 | 1,000 |
| 2009/10/21 | 240 | 240 | 235 | 235 | 2,000 |
| 2009/10/20 | 237 | 240 | 237 | 240 | 6,000 |
| 2009/10/19 | 238 | 240 | 238 | 240 | 3,000 |
| 2009/10/16 | 240 | 240 | 238 | 239 | 6,000 |
| 2009/10/15 | 244 | 244 | 238 | 238 | 10,000 |
| 2009/10/14 | 233 | 235 | 233 | 235 | 2,000 |
| 2009/10/13 | 236 | 236 | 235 | 235 | 4,000 |
| 2009/10/09 | 235 | 235 | 233 | 235 | 7,000 |
| 2009/10/08 | 225 | 230 | 225 | 230 | 5,000 |
| 2009/10/07 | 223 | 225 | 223 | 225 | 8,000 |
| 2009/10/06 | 220 | 222 | 220 | 221 | 4,000 |
| 2009/10/05 | 226 | 226 | 212 | 222 | 17,000 |
| 2009/10/02 | 228 | 231 | 226 | 231 | 20,000 |
| 2009/10/01 | 239 | 239 | 235 | 236 | 8,000 |
| 2009/09/30 | 240 | 241 | 239 | 239 | 7,000 |
| 2009/09/29 | 244 | 245 | 244 | 244 | 6,000 |
| 2009/09/28 | 250 | 250 | 241 | 243 | 6,000 |
| 2009/09/25 | 252 | 254 | 251 | 253 | 11,000 |
| 2009/09/24 | 258 | 262 | 256 | 262 | 24,000 |
| 2009/09/18 | 262 | 262 | 249 | 257 | 52,000 |
| 2009/09/17 | 263 | 265 | 260 | 265 | 19,000 |
| 2009/09/16 | 260 | 264 | 260 | 264 | 13,000 |
| 2009/09/15 | 259 | 259 | 257 | 259 | 4,000 |
| 2009/09/14 | 259 | 260 | 259 | 260 | 7,000 |
| 2009/09/11 | 260 | 263 | 260 | 263 | 7,000 |
| 2009/09/10 | 260 | 261 | 260 | 260 | 9,000 |
| 2009/09/09 | 260 | 260 | 257 | 259 | 12,000 |
| 2009/09/08 | 260 | 260 | 260 | 260 | 6,000 |
| 2009/09/07 | 259 | 261 | 254 | 261 | 11,000 |
| 2009/09/04 | 261 | 261 | 259 | 259 | 7,000 |
| 2009/09/03 | 260 | 263 | 258 | 258 | 17,000 |
| 2009/09/02 | 258 | 260 | 257 | 259 | 8,000 |
| 2009/09/01 | 261 | 264 | 261 | 264 | 6,000 |
| 2009/08/31 | 261 | 268 | 256 | 261 | 16,000 |
| 2009/08/28 | 261 | 264 | 261 | 264 | 31,000 |
| 2009/08/27 | 271 | 271 | 266 | 266 | 38,000 |
| 2009/08/26 | 269 | 271 | 267 | 271 | 21,000 |
| 2009/08/25 | 268 | 270 | 265 | 267 | 25,000 |
| 2009/08/24 | 271 | 271 | 265 | 265 | 28,000 |
| 2009/08/21 | 263 | 269 | 256 | 256 | 26,000 |
| 2009/08/20 | 254 | 265 | 254 | 265 | 52,000 |
| 2009/08/19 | 250 | 257 | 250 | 253 | 6,000 |
| 2009/08/18 | 246 | 249 | 246 | 249 | 6,000 |
| 2009/08/17 | 250 | 257 | 250 | 251 | 27,000 |
| 2009/08/14 | 244 | 250 | 244 | 248 | 41,000 |
| 2009/08/13 | 248 | 248 | 244 | 245 | 39,000 |
| 2009/08/12 | 243 | 246 | 243 | 245 | 12,000 |
| 2009/08/11 | 242 | 245 | 241 | 245 | 35,000 |
| 2009/08/10 | 245 | 246 | 230 | 242 | 60,000 |
| 2009/08/07 | 245 | 247 | 243 | 246 | 51,000 |
| 2009/08/06 | 245 | 254 | 239 | 254 | 273,000 |
| 2009/08/05 | 219 | 220 | 217 | 220 | 33,000 |
| 2009/08/04 | 217 | 217 | 215 | 217 | 25,000 |
| 2009/08/03 | 217 | 218 | 216 | 217 | 36,000 |
| 2009/07/31 | 214 | 215 | 214 | 215 | 5,000 |
| 2009/07/30 | 215 | 215 | 215 | 215 | 14,000 |
| 2009/07/29 | 214 | 214 | 213 | 214 | 12,000 |
| 2009/07/28 | 215 | 215 | 213 | 213 | 10,000 |
| 2009/07/27 | 214 | 215 | 210 | 213 | 16,000 |
| 2009/07/24 | 215 | 215 | 213 | 213 | 13,000 |
| 2009/07/22 | 215 | 215 | 210 | 214 | 20,000 |
| 2009/07/21 | 210 | 217 | 210 | 216 | 29,000 |
| 2009/07/17 | 201 | 208 | 201 | 208 | 16,000 |
| 2009/07/16 | 203 | 204 | 202 | 202 | 11,000 |
| 2009/07/15 | 199 | 202 | 199 | 200 | 14,000 |
| 2009/07/14 | 202 | 202 | 198 | 199 | 16,000 |
| 2009/07/13 | 206 | 206 | 196 | 198 | 25,000 |
| 2009/07/10 | 218 | 218 | 210 | 210 | 20,000 |
| 2009/07/09 | 215 | 217 | 213 | 217 | 25,000 |
| 2009/07/08 | 226 | 226 | 209 | 218 | 84,000 |
| 2009/07/07 | 222 | 227 | 222 | 226 | 10,000 |
| 2009/07/06 | 223 | 227 | 222 | 223 | 25,000 |
| 2009/07/03 | 223 | 225 | 222 | 222 | 30,000 |
| 2009/07/02 | 223 | 225 | 223 | 225 | 16,000 |
| 2009/07/01 | 224 | 225 | 222 | 223 | 16,000 |
| 2009/06/30 | 226 | 231 | 223 | 224 | 56,000 |
| 2009/06/29 | 223 | 228 | 223 | 226 | 25,000 |
| 2009/06/26 | 228 | 228 | 222 | 222 | 7,000 |
| 2009/06/25 | 222 | 224 | 222 | 224 | 2,000 |
| 2009/06/24 | 220 | 220 | 216 | 218 | 12,000 |
| 2009/06/23 | 222 | 224 | 221 | 221 | 11,000 |
| 2009/06/22 | 220 | 230 | 220 | 230 | 26,000 |
| 2009/06/19 | 221 | 222 | 221 | 221 | 12,000 |
| 2009/06/18 | 223 | 225 | 219 | 220 | 40,000 |
| 2009/06/17 | 217 | 232 | 217 | 226 | 26,000 |
| 2009/06/16 | 234 | 234 | 222 | 222 | 16,000 |
| 2009/06/15 | 233 | 237 | 232 | 233 | 25,000 |
| 2009/06/12 | 231 | 232 | 228 | 230 | 22,000 |
| 2009/06/11 | 234 | 234 | 230 | 232 | 15,000 |
| 2009/06/10 | 227 | 234 | 225 | 234 | 20,000 |
| 2009/06/09 | 237 | 237 | 230 | 231 | 39,000 |
| 2009/06/08 | 223 | 240 | 223 | 237 | 51,000 |
| 2009/06/05 | 212 | 218 | 212 | 216 | 28,000 |
| 2009/06/04 | 201 | 212 | 201 | 212 | 19,000 |
| 2009/06/03 | 206 | 206 | 202 | 202 | 16,000 |
| 2009/06/02 | 207 | 210 | 204 | 204 | 52,000 |
| 2009/06/01 | 197 | 201 | 197 | 199 | 60,000 |
| 2009/05/29 | 191 | 198 | 191 | 194 | 51,000 |
| 2009/05/28 | 192 | 192 | 190 | 191 | 29,000 |
| 2009/05/27 | 190 | 196 | 190 | 192 | 21,000 |
| 2009/05/26 | 191 | 191 | 188 | 189 | 18,000 |
| 2009/05/25 | 186 | 187 | 184 | 187 | 8,000 |
| 2009/05/22 | 185 | 186 | 185 | 186 | 6,000 |
| 2009/05/21 | 187 | 187 | 184 | 185 | 10,000 |
| 2009/05/20 | 184 | 186 | 184 | 186 | 6,000 |
| 2009/05/19 | 186 | 188 | 184 | 184 | 14,000 |
| 2009/05/18 | 185 | 185 | 182 | 184 | 21,000 |
| 2009/05/15 | 185 | 190 | 182 | 182 | 35,000 |
| 2009/05/14 | 185 | 185 | 183 | 185 | 23,000 |
| 2009/05/13 | 183 | 185 | 183 | 185 | 4,000 |
| 2009/05/12 | 186 | 186 | 183 | 183 | 12,000 |
| 2009/05/11 | 185 | 186 | 185 | 186 | 19,000 |
| 2009/05/08 | 183 | 183 | 181 | 183 | 9,000 |
| 2009/05/07 | 185 | 186 | 184 | 185 | 24,000 |
| 2009/05/01 | 179 | 179 | 179 | 179 | 2,000 |
| 2009/04/30 | 177 | 178 | 177 | 177 | 5,000 |
| 2009/04/28 | 178 | 180 | 178 | 178 | 6,000 |
| 2009/04/27 | 176 | 178 | 176 | 178 | 4,000 |
| 2009/04/24 | 179 | 179 | 175 | 175 | 10,000 |
| 2009/04/23 | 180 | 180 | 175 | 176 | 10,000 |
| 2009/04/21 | 181 | 181 | 178 | 180 | 20,000 |
| 2009/04/20 | 180 | 186 | 180 | 184 | 45,000 |
| 2009/04/17 | 179 | 180 | 176 | 180 | 11,000 |
| 2009/04/16 | 174 | 177 | 173 | 175 | 19,000 |
| 2009/04/15 | 182 | 182 | 171 | 173 | 24,000 |
| 2009/04/14 | 186 | 186 | 182 | 182 | 7,000 |
| 2009/04/13 | 188 | 188 | 184 | 184 | 5,000 |
| 2009/04/10 | 178 | 178 | 178 | 178 | 1,000 |
| 2009/04/09 | 180 | 180 | 179 | 179 | 2,000 |
| 2009/04/08 | 175 | 175 | 173 | 175 | 5,000 |
| 2009/04/07 | 183 | 183 | 175 | 180 | 5,000 |
| 2009/04/06 | 187 | 191 | 183 | 183 | 22,000 |
| 2009/04/03 | 181 | 183 | 180 | 183 | 11,000 |
| 2009/04/02 | 174 | 174 | 165 | 174 | 37,000 |
| 2009/04/01 | 168 | 171 | 166 | 166 | 10,000 |
| 2009/03/31 | 170 | 171 | 167 | 167 | 11,000 |
| 2009/03/30 | 183 | 184 | 171 | 171 | 28,000 |
| 2009/03/27 | 192 | 192 | 181 | 183 | 11,000 |
| 2009/03/26 | 194 | 194 | 190 | 193 | 14,000 |
| 2009/03/25 | 195 | 198 | 194 | 198 | 56,000 |
| 2009/03/24 | 194 | 197 | 194 | 195 | 30,000 |
| 2009/03/23 | 188 | 191 | 188 | 191 | 35,000 |
| 2009/03/19 | 190 | 190 | 184 | 189 | 12,000 |
| 2009/03/18 | 189 | 189 | 187 | 188 | 11,000 |
| 2009/03/17 | 193 | 193 | 188 | 189 | 22,000 |
| 2009/03/16 | 181 | 186 | 181 | 186 | 15,000 |
| 2009/03/13 | 180 | 180 | 180 | 180 | 1,000 |
| 2009/03/12 | 178 | 178 | 178 | 178 | 1,000 |
| 2009/03/11 | 180 | 182 | 178 | 178 | 12,000 |
| 2009/03/10 | 179 | 179 | 178 | 178 | 6,000 |
| 2009/03/09 | 179 | 179 | 179 | 179 | 2,000 |
| 2009/03/06 | 179 | 180 | 179 | 179 | 22,000 |
| 2009/03/05 | 177 | 179 | 177 | 179 | 15,000 |
| 2009/03/04 | 172 | 176 | 172 | 176 | 2,000 |
| 2009/03/03 | 176 | 176 | 171 | 172 | 7,000 |
| 2009/03/02 | 174 | 176 | 173 | 173 | 5,000 |
| 2009/02/27 | 177 | 178 | 171 | 171 | 21,000 |
| 2009/02/26 | 178 | 178 | 176 | 176 | 5,000 |
| 2009/02/25 | 180 | 180 | 174 | 177 | 70,000 |
| 2009/02/24 | 178 | 180 | 178 | 180 | 12,000 |
| 2009/02/23 | 174 | 186 | 173 | 180 | 26,000 |
| 2009/02/20 | 175 | 180 | 171 | 174 | 38,000 |
| 2009/02/19 | 185 | 187 | 182 | 183 | 35,000 |
| 2009/02/18 | 167 | 185 | 167 | 184 | 80,000 |
| 2009/02/17 | 177 | 177 | 175 | 175 | 9,000 |
| 2009/02/16 | 187 | 187 | 175 | 177 | 32,000 |
| 2009/02/13 | 160 | 190 | 160 | 190 | 150,000 |
| 2009/02/12 | 155 | 155 | 140 | 140 | 3,000 |
| 2009/02/10 | 155 | 155 | 155 | 155 | 1,000 |
| 2009/02/09 | 149 | 149 | 149 | 149 | 2,000 |
| 2009/02/05 | 150 | 151 | 150 | 151 | 2,000 |
| 2009/02/04 | 151 | 151 | 151 | 151 | 2,000 |
| 2009/02/02 | 148 | 148 | 148 | 148 | 3,000 |
| 2009/01/30 | 150 | 150 | 148 | 148 | 2,000 |
| 2009/01/29 | 155 | 155 | 155 | 155 | 3,000 |
| 2009/01/28 | 153 | 153 | 153 | 153 | 4,000 |
| 2009/01/27 | 153 | 153 | 153 | 153 | 2,000 |
| 2009/01/26 | 149 | 150 | 149 | 150 | 2,000 |
| 2009/01/23 | 155 | 155 | 150 | 150 | 4,000 |
| 2009/01/21 | 155 | 155 | 155 | 155 | 3,000 |
| 2009/01/20 | 156 | 156 | 155 | 155 | 4,000 |
| 2009/01/16 | 155 | 155 | 155 | 155 | 1,000 |
| 2009/01/14 | 152 | 157 | 152 | 155 | 3,000 |
| 2009/01/13 | 157 | 157 | 157 | 157 | 1,000 |
| 2009/01/09 | 158 | 158 | 158 | 158 | 1,000 |
| 2009/01/07 | 163 | 163 | 156 | 156 | 8,000 |
| 2009/01/06 | 163 | 163 | 162 | 162 | 2,000 |
| 2009/01/05 | 163 | 165 | 163 | 165 | 2,000 |