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 |
---|---|---|---|---|---|
2014/12/30 | 243 | 249 | 241 | 249 | 10,000 |
2014/12/29 | 248 | 248 | 241 | 243 | 9,000 |
2014/12/26 | 236 | 245 | 236 | 241 | 9,000 |
2014/12/25 | 242 | 247 | 242 | 244 | 11,000 |
2014/12/24 | 249 | 252 | 240 | 241 | 17,000 |
2014/12/19 | 250 | 256 | 250 | 256 | 17,000 |
2014/12/18 | 248 | 249 | 240 | 246 | 11,000 |
2014/12/17 | 250 | 250 | 250 | 250 | 1,000 |
2014/12/15 | 239 | 252 | 239 | 252 | 9,000 |
2014/12/12 | 240 | 240 | 240 | 240 | 4,000 |
2014/12/11 | 235 | 238 | 228 | 235 | 23,000 |
2014/12/10 | 254 | 254 | 240 | 240 | 7,000 |
2014/12/09 | 257 | 257 | 257 | 257 | 6,000 |
2014/12/08 | 250 | 252 | 249 | 252 | 4,000 |
2014/12/05 | 246 | 250 | 246 | 249 | 4,000 |
2014/12/04 | 242 | 242 | 242 | 242 | 1,000 |
2014/12/03 | 250 | 250 | 244 | 244 | 9,000 |
2014/12/02 | 257 | 257 | 240 | 244 | 32,000 |
2014/12/01 | 259 | 260 | 254 | 254 | 14,000 |
2014/11/28 | 250 | 254 | 249 | 254 | 15,000 |
2014/11/27 | 248 | 248 | 245 | 245 | 5,000 |
2014/11/25 | 247 | 247 | 245 | 245 | 5,000 |
2014/11/21 | 248 | 250 | 248 | 250 | 2,000 |
2014/11/20 | 249 | 249 | 249 | 249 | 1,000 |
2014/11/19 | 250 | 250 | 250 | 250 | 4,000 |
2014/11/18 | 250 | 250 | 245 | 250 | 10,000 |
2014/11/17 | 249 | 251 | 249 | 251 | 3,000 |
2014/11/14 | 254 | 254 | 254 | 254 | 1,000 |
2014/11/13 | 258 | 258 | 258 | 258 | 1,000 |
2014/11/12 | 265 | 265 | 265 | 265 | 11,000 |
2014/11/11 | 259 | 259 | 259 | 259 | 2,000 |
2014/11/10 | 258 | 258 | 258 | 258 | 2,000 |
2014/11/07 | 250 | 263 | 242 | 250 | 22,000 |
2014/11/06 | 257 | 258 | 250 | 255 | 24,000 |
2014/11/05 | 257 | 265 | 257 | 258 | 22,000 |
2014/11/04 | 272 | 272 | 257 | 269 | 26,000 |
2014/10/30 | 259 | 259 | 258 | 258 | 4,000 |
2014/10/29 | 269 | 269 | 269 | 269 | 1,000 |
2014/10/28 | 269 | 269 | 269 | 269 | 2,000 |
2014/10/27 | 269 | 269 | 269 | 269 | 1,000 |
2014/10/24 | 272 | 272 | 272 | 272 | 1,000 |
2014/10/22 | 274 | 288 | 274 | 277 | 5,000 |
2014/10/21 | 289 | 289 | 289 | 289 | 1,000 |
2014/10/20 | 289 | 289 | 267 | 282 | 7,000 |
2014/10/17 | 255 | 263 | 255 | 263 | 2,000 |
2014/10/15 | 257 | 271 | 250 | 271 | 5,000 |
2014/10/14 | 292 | 292 | 289 | 289 | 2,000 |
2014/10/10 | 285 | 293 | 285 | 293 | 2,000 |
2014/10/09 | 290 | 290 | 285 | 290 | 4,000 |
2014/10/08 | 288 | 290 | 288 | 290 | 2,000 |
2014/10/03 | 296 | 296 | 288 | 288 | 2,000 |
2014/10/02 | 299 | 299 | 288 | 288 | 5,000 |
2014/10/01 | 298 | 298 | 298 | 298 | 1,000 |
2014/09/30 | 290 | 290 | 290 | 290 | 4,000 |
2014/09/29 | 315 | 315 | 295 | 295 | 9,000 |
2014/09/26 | 292 | 304 | 292 | 304 | 10,000 |
2014/09/25 | 305 | 315 | 305 | 305 | 19,000 |
2014/09/24 | 296 | 305 | 296 | 305 | 12,000 |
2014/09/22 | 296 | 296 | 296 | 296 | 1,000 |
2014/09/19 | 303 | 304 | 289 | 304 | 27,000 |
2014/09/18 | 302 | 302 | 279 | 279 | 16,000 |
2014/09/17 | 307 | 310 | 300 | 310 | 18,000 |
2014/09/16 | 315 | 315 | 304 | 304 | 7,000 |
2014/09/12 | 305 | 315 | 305 | 315 | 8,000 |
2014/09/11 | 303 | 315 | 286 | 315 | 32,000 |
2014/09/10 | 312 | 312 | 311 | 311 | 5,000 |
2014/09/09 | 309 | 327 | 309 | 320 | 24,000 |
2014/09/08 | 303 | 306 | 301 | 302 | 19,000 |
2014/09/05 | 326 | 326 | 312 | 317 | 24,000 |
2014/09/04 | 300 | 328 | 293 | 328 | 94,000 |
2014/09/03 | 312 | 312 | 293 | 305 | 83,000 |
2014/09/02 | 301 | 334 | 297 | 325 | 126,000 |
2014/09/01 | 296 | 305 | 296 | 300 | 72,000 |
2014/08/29 | 288 | 294 | 279 | 293 | 59,000 |
2014/08/28 | 275 | 286 | 270 | 280 | 59,000 |
2014/08/27 | 260 | 275 | 255 | 275 | 43,000 |
2014/08/26 | 255 | 261 | 245 | 261 | 68,000 |
2014/08/25 | 240 | 250 | 234 | 249 | 64,000 |
2014/08/22 | 230 | 235 | 230 | 235 | 16,000 |
2014/08/21 | 234 | 234 | 228 | 228 | 10,000 |
2014/08/20 | 237 | 238 | 232 | 234 | 7,000 |
2014/08/19 | 239 | 239 | 235 | 237 | 9,000 |
2014/08/18 | 235 | 235 | 230 | 230 | 3,000 |
2014/08/15 | 227 | 237 | 227 | 235 | 30,000 |
2014/08/14 | 219 | 222 | 218 | 222 | 11,000 |
2014/08/13 | 219 | 222 | 217 | 217 | 13,000 |
2014/08/12 | 223 | 224 | 220 | 221 | 17,000 |
2014/08/11 | 228 | 228 | 227 | 227 | 4,000 |
2014/08/08 | 223 | 228 | 220 | 228 | 13,000 |
2014/08/07 | 235 | 237 | 222 | 230 | 37,000 |
2014/08/06 | 237 | 237 | 228 | 237 | 18,000 |
2014/08/05 | 250 | 250 | 230 | 234 | 47,000 |
2014/08/04 | 232 | 250 | 227 | 250 | 94,000 |
2014/08/01 | 229 | 234 | 223 | 234 | 56,000 |
2014/07/31 | 229 | 238 | 223 | 230 | 55,000 |
2014/07/30 | 226 | 228 | 218 | 228 | 55,000 |
2014/07/29 | 221 | 226 | 218 | 226 | 52,000 |
2014/07/28 | 225 | 225 | 220 | 222 | 18,000 |
2014/07/25 | 225 | 225 | 216 | 223 | 25,000 |
2014/07/24 | 215 | 225 | 214 | 218 | 53,000 |
2014/07/23 | 232 | 232 | 211 | 212 | 102,000 |
2014/07/22 | 216 | 229 | 216 | 229 | 166,000 |
2014/07/18 | 203 | 229 | 201 | 211 | 206,000 |
2014/07/17 | 192 | 223 | 192 | 210 | 339,000 |
2014/07/16 | 194 | 194 | 188 | 192 | 48,000 |
2014/07/15 | 198 | 198 | 194 | 194 | 38,000 |
2014/07/14 | 205 | 205 | 196 | 198 | 193,000 |
2014/07/11 | 184 | 216 | 183 | 200 | 450,000 |
2014/07/10 | 189 | 189 | 184 | 184 | 63,000 |
2014/07/09 | 188 | 191 | 185 | 188 | 133,000 |
2014/07/08 | 194 | 194 | 185 | 190 | 209,000 |
2014/07/07 | 185 | 202 | 185 | 192 | 229,000 |
2014/07/04 | 184 | 184 | 183 | 184 | 14,000 |
2014/07/03 | 184 | 184 | 182 | 184 | 33,000 |
2014/07/02 | 186 | 186 | 182 | 183 | 32,000 |
2014/07/01 | 180 | 186 | 180 | 183 | 28,000 |
2014/06/30 | 182 | 182 | 179 | 180 | 23,000 |
2014/06/27 | 183 | 183 | 182 | 182 | 3,000 |
2014/06/26 | 182 | 182 | 182 | 182 | 7,000 |
2014/06/25 | 183 | 183 | 183 | 183 | 15,000 |
2014/06/24 | 182 | 183 | 182 | 183 | 11,000 |
2014/06/23 | 185 | 185 | 183 | 184 | 23,000 |
2014/06/20 | 183 | 184 | 183 | 184 | 17,000 |
2014/06/19 | 183 | 184 | 183 | 183 | 31,000 |
2014/06/18 | 182 | 183 | 182 | 183 | 14,000 |
2014/06/17 | 183 | 185 | 181 | 182 | 17,000 |
2014/06/16 | 185 | 185 | 182 | 182 | 37,000 |
2014/06/13 | 181 | 187 | 179 | 187 | 24,000 |
2014/06/12 | 180 | 180 | 180 | 180 | 1,000 |
2014/06/11 | 178 | 181 | 178 | 180 | 13,000 |
2014/06/10 | 178 | 179 | 178 | 178 | 12,000 |
2014/06/09 | 177 | 179 | 177 | 179 | 5,000 |
2014/06/06 | 177 | 177 | 177 | 177 | 3,000 |
2014/06/05 | 177 | 177 | 177 | 177 | 2,000 |
2014/06/04 | 176 | 177 | 175 | 177 | 10,000 |
2014/06/03 | 182 | 184 | 177 | 179 | 18,000 |
2014/06/02 | 178 | 180 | 177 | 177 | 6,000 |
2014/05/30 | 173 | 174 | 173 | 174 | 7,000 |
2014/05/28 | 174 | 174 | 174 | 174 | 3,000 |
2014/05/27 | 174 | 174 | 174 | 174 | 42,000 |
2014/05/23 | 175 | 177 | 174 | 174 | 4,000 |
2014/05/22 | 178 | 178 | 178 | 178 | 1,000 |
2014/05/21 | 173 | 173 | 173 | 173 | 4,000 |
2014/05/20 | 173 | 173 | 173 | 173 | 1,000 |
2014/05/15 | 173 | 173 | 173 | 173 | 1,000 |
2014/05/14 | 173 | 173 | 173 | 173 | 3,000 |
2014/05/13 | 175 | 175 | 174 | 174 | 5,000 |
2014/05/12 | 173 | 173 | 173 | 173 | 3,000 |
2014/05/09 | 173 | 173 | 173 | 173 | 11,000 |
2014/05/08 | 175 | 181 | 175 | 176 | 10,000 |
2014/05/02 | 179 | 179 | 179 | 179 | 2,000 |
2014/05/01 | 174 | 175 | 174 | 175 | 6,000 |
2014/04/30 | 179 | 179 | 173 | 173 | 7,000 |
2014/04/28 | 175 | 178 | 175 | 178 | 3,000 |
2014/04/24 | 175 | 175 | 175 | 175 | 1,000 |
2014/04/22 | 177 | 177 | 177 | 177 | 2,000 |
2014/04/17 | 178 | 178 | 176 | 176 | 4,000 |
2014/04/16 | 173 | 175 | 173 | 175 | 5,000 |
2014/04/14 | 176 | 177 | 176 | 177 | 4,000 |
2014/04/11 | 171 | 176 | 171 | 176 | 6,000 |
2014/04/09 | 177 | 177 | 174 | 174 | 5,000 |
2014/04/08 | 180 | 180 | 179 | 179 | 2,000 |
2014/04/07 | 179 | 179 | 179 | 179 | 2,000 |
2014/04/04 | 177 | 178 | 177 | 178 | 3,000 |
2014/04/03 | 177 | 178 | 177 | 177 | 9,000 |
2014/04/02 | 180 | 180 | 172 | 176 | 6,000 |
2014/04/01 | 179 | 179 | 178 | 178 | 2,000 |
2014/03/31 | 178 | 178 | 177 | 178 | 5,000 |
2014/03/28 | 176 | 177 | 176 | 177 | 3,000 |
2014/03/27 | 171 | 171 | 171 | 171 | 4,000 |
2014/03/26 | 174 | 174 | 174 | 174 | 1,000 |
2014/03/24 | 182 | 182 | 171 | 173 | 7,000 |
2014/03/20 | 172 | 172 | 172 | 172 | 2,000 |
2014/03/18 | 175 | 175 | 175 | 175 | 1,000 |
2014/03/17 | 174 | 175 | 174 | 175 | 2,000 |
2014/03/14 | 186 | 186 | 178 | 180 | 31,000 |
2014/03/13 | 184 | 188 | 180 | 188 | 80,000 |
2014/03/12 | 183 | 183 | 183 | 183 | 4,000 |
2014/03/11 | 182 | 182 | 182 | 182 | 3,000 |
2014/03/10 | 181 | 181 | 178 | 178 | 2,000 |
2014/03/07 | 179 | 179 | 179 | 179 | 9,000 |
2014/03/06 | 178 | 179 | 177 | 179 | 9,000 |
2014/03/04 | 176 | 178 | 174 | 178 | 8,000 |
2014/03/03 | 172 | 174 | 172 | 174 | 11,000 |
2014/02/28 | 173 | 173 | 171 | 171 | 9,000 |
2014/02/27 | 172 | 172 | 172 | 172 | 2,000 |
2014/02/26 | 172 | 172 | 172 | 172 | 4,000 |
2014/02/25 | 175 | 175 | 171 | 171 | 5,000 |
2014/02/24 | 170 | 170 | 170 | 170 | 8,000 |
2014/02/21 | 173 | 173 | 170 | 170 | 3,000 |
2014/02/20 | 170 | 171 | 170 | 170 | 22,000 |
2014/02/19 | 171 | 175 | 171 | 171 | 10,000 |
2014/02/18 | 170 | 170 | 170 | 170 | 3,000 |
2014/02/17 | 169 | 169 | 169 | 169 | 2,000 |
2014/02/14 | 173 | 173 | 168 | 170 | 11,000 |
2014/02/13 | 175 | 175 | 174 | 174 | 3,000 |
2014/02/12 | 179 | 180 | 175 | 176 | 10,000 |
2014/02/10 | 175 | 178 | 175 | 175 | 15,000 |
2014/02/07 | 175 | 175 | 175 | 175 | 2,000 |
2014/02/05 | 178 | 179 | 167 | 175 | 72,000 |
2014/02/04 | 176 | 185 | 173 | 174 | 39,000 |
2014/02/03 | 189 | 191 | 189 | 191 | 8,000 |
2014/01/31 | 190 | 190 | 183 | 183 | 11,000 |
2014/01/30 | 187 | 187 | 186 | 186 | 4,000 |
2014/01/29 | 190 | 195 | 190 | 194 | 9,000 |
2014/01/28 | 185 | 189 | 185 | 189 | 10,000 |
2014/01/27 | 190 | 190 | 180 | 185 | 86,000 |
2014/01/24 | 194 | 196 | 193 | 196 | 10,000 |
2014/01/23 | 201 | 201 | 198 | 198 | 7,000 |
2014/01/22 | 201 | 201 | 201 | 201 | 4,000 |
2014/01/21 | 204 | 208 | 202 | 202 | 27,000 |
2014/01/20 | 202 | 205 | 199 | 199 | 16,000 |
2014/01/17 | 197 | 204 | 197 | 204 | 15,000 |
2014/01/16 | 201 | 201 | 198 | 198 | 14,000 |
2014/01/15 | 202 | 205 | 196 | 196 | 29,000 |
2014/01/14 | 187 | 230 | 187 | 202 | 284,000 |
2014/01/10 | 191 | 192 | 191 | 191 | 7,000 |
2014/01/09 | 185 | 190 | 184 | 189 | 18,000 |
2014/01/08 | 180 | 192 | 180 | 184 | 51,000 |
2014/01/07 | 177 | 180 | 175 | 180 | 13,000 |
2014/01/06 | 177 | 180 | 177 | 180 | 9,000 |