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 |
|---|---|---|---|---|---|
| 2018/12/28 | 1,030 | 1,033 | 1,030 | 1,033 | 600 |
| 2018/12/27 | 1,005 | 1,041 | 1,005 | 1,030 | 1,100 |
| 2018/12/26 | 971 | 1,024 | 971 | 992 | 3,700 |
| 2018/12/25 | 1,028 | 1,028 | 967 | 990 | 5,100 |
| 2018/12/21 | 1,115 | 1,115 | 1,023 | 1,038 | 4,800 |
| 2018/12/20 | 1,122 | 1,135 | 1,115 | 1,115 | 3,000 |
| 2018/12/19 | 1,140 | 1,147 | 1,140 | 1,147 | 400 |
| 2018/12/18 | 1,154 | 1,154 | 1,145 | 1,148 | 1,000 |
| 2018/12/17 | 1,162 | 1,162 | 1,160 | 1,160 | 2,300 |
| 2018/12/14 | 1,168 | 1,169 | 1,168 | 1,169 | 300 |
| 2018/12/13 | 1,175 | 1,175 | 1,174 | 1,174 | 1,000 |
| 2018/12/12 | 1,175 | 1,175 | 1,175 | 1,175 | 200 |
| 2018/12/11 | 1,179 | 1,190 | 1,175 | 1,175 | 1,200 |
| 2018/12/10 | 1,190 | 1,190 | 1,175 | 1,175 | 1,200 |
| 2018/12/07 | 1,190 | 1,190 | 1,178 | 1,190 | 1,700 |
| 2018/12/06 | 1,190 | 1,190 | 1,190 | 1,190 | 2,700 |
| 2018/12/05 | 1,190 | 1,190 | 1,190 | 1,190 | 500 |
| 2018/12/03 | 1,190 | 1,190 | 1,180 | 1,190 | 1,900 |
| 2018/11/30 | 1,181 | 1,190 | 1,181 | 1,190 | 300 |
| 2018/11/29 | 1,197 | 1,197 | 1,196 | 1,196 | 400 |
| 2018/11/28 | 1,196 | 1,196 | 1,182 | 1,193 | 800 |
| 2018/11/27 | 1,180 | 1,197 | 1,180 | 1,196 | 400 |
| 2018/11/26 | 1,172 | 1,172 | 1,168 | 1,168 | 1,000 |
| 2018/11/22 | 1,168 | 1,168 | 1,168 | 1,168 | 300 |
| 2018/11/21 | 1,180 | 1,180 | 1,180 | 1,180 | 500 |
| 2018/11/20 | 1,192 | 1,192 | 1,192 | 1,192 | 500 |
| 2018/11/19 | 1,215 | 1,215 | 1,200 | 1,200 | 2,500 |
| 2018/11/16 | 1,226 | 1,320 | 1,193 | 1,200 | 18,300 |
| 2018/11/14 | 1,169 | 1,176 | 1,168 | 1,176 | 300 |
| 2018/11/13 | 1,170 | 1,170 | 1,168 | 1,168 | 300 |
| 2018/11/12 | 1,176 | 1,187 | 1,175 | 1,176 | 600 |
| 2018/11/09 | 1,176 | 1,176 | 1,176 | 1,176 | 100 |
| 2018/11/08 | 1,174 | 1,174 | 1,174 | 1,174 | 100 |
| 2018/11/07 | 1,182 | 1,182 | 1,182 | 1,182 | 1,800 |
| 2018/11/06 | 1,191 | 1,191 | 1,161 | 1,182 | 3,000 |
| 2018/11/05 | 1,185 | 1,190 | 1,181 | 1,190 | 1,000 |
| 2018/11/02 | 1,190 | 1,213 | 1,170 | 1,181 | 6,100 |
| 2018/11/01 | 1,190 | 1,192 | 1,184 | 1,190 | 1,800 |
| 2018/10/31 | 1,189 | 1,190 | 1,189 | 1,190 | 1,000 |
| 2018/10/30 | 1,188 | 1,188 | 1,185 | 1,185 | 800 |
| 2018/10/29 | 1,175 | 1,191 | 1,175 | 1,177 | 2,000 |
| 2018/10/26 | 1,201 | 1,202 | 1,174 | 1,174 | 3,100 |
| 2018/10/25 | 1,225 | 1,225 | 1,200 | 1,200 | 1,700 |
| 2018/10/24 | 1,221 | 1,225 | 1,221 | 1,225 | 300 |
| 2018/10/23 | 1,238 | 1,238 | 1,230 | 1,230 | 700 |
| 2018/10/22 | 1,238 | 1,238 | 1,238 | 1,238 | 1,000 |
| 2018/10/18 | 1,250 | 1,251 | 1,238 | 1,238 | 1,700 |
| 2018/10/17 | 1,250 | 1,250 | 1,250 | 1,250 | 500 |
| 2018/10/16 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 |
| 2018/10/12 | 1,238 | 1,238 | 1,238 | 1,238 | 500 |
| 2018/10/11 | 1,251 | 1,251 | 1,238 | 1,238 | 1,200 |
| 2018/10/10 | 1,251 | 1,251 | 1,251 | 1,251 | 300 |
| 2018/10/09 | 1,252 | 1,252 | 1,251 | 1,251 | 500 |
| 2018/10/04 | 1,272 | 1,272 | 1,262 | 1,262 | 800 |
| 2018/10/02 | 1,277 | 1,277 | 1,275 | 1,275 | 2,300 |
| 2018/10/01 | 1,286 | 1,286 | 1,275 | 1,286 | 6,500 |
| 2018/09/28 | 1,282 | 1,283 | 1,279 | 1,283 | 700 |
| 2018/09/27 | 1,267 | 1,294 | 1,267 | 1,270 | 600 |
| 2018/09/26 | 1,257 | 1,258 | 1,256 | 1,257 | 1,900 |
| 2018/09/25 | 1,258 | 1,267 | 1,256 | 1,257 | 2,200 |
| 2018/09/21 | 1,241 | 1,259 | 1,241 | 1,256 | 3,900 |
| 2018/09/20 | 1,234 | 1,250 | 1,234 | 1,237 | 800 |
| 2018/09/19 | 1,233 | 1,234 | 1,233 | 1,233 | 2,300 |
| 2018/09/18 | 1,230 | 1,231 | 1,220 | 1,230 | 1,700 |
| 2018/09/14 | 1,231 | 1,232 | 1,231 | 1,232 | 900 |
| 2018/09/13 | 1,233 | 1,233 | 1,233 | 1,233 | 100 |
| 2018/09/12 | 1,232 | 1,233 | 1,231 | 1,231 | 400 |
| 2018/09/11 | 1,227 | 1,227 | 1,227 | 1,227 | 200 |
| 2018/09/10 | 1,227 | 1,230 | 1,227 | 1,230 | 200 |
| 2018/09/07 | 1,227 | 1,227 | 1,227 | 1,227 | 300 |
| 2018/09/06 | 1,226 | 1,226 | 1,226 | 1,226 | 100 |
| 2018/09/05 | 1,226 | 1,226 | 1,226 | 1,226 | 100 |
| 2018/09/04 | 1,225 | 1,225 | 1,225 | 1,225 | 800 |
| 2018/09/03 | 1,257 | 1,257 | 1,225 | 1,225 | 2,200 |
| 2018/08/31 | 1,259 | 1,259 | 1,257 | 1,257 | 800 |
| 2018/08/30 | 1,269 | 1,275 | 1,263 | 1,263 | 600 |
| 2018/08/29 | 1,255 | 1,258 | 1,255 | 1,258 | 500 |
| 2018/08/28 | 1,242 | 1,245 | 1,242 | 1,245 | 200 |
| 2018/08/27 | 1,226 | 1,226 | 1,226 | 1,226 | 100 |
| 2018/08/21 | 1,222 | 1,222 | 1,222 | 1,222 | 100 |
| 2018/08/20 | 1,231 | 1,231 | 1,231 | 1,231 | 100 |
| 2018/08/16 | 1,249 | 1,249 | 1,211 | 1,211 | 1,600 |
| 2018/08/15 | 1,236 | 1,236 | 1,221 | 1,221 | 700 |
| 2018/08/14 | 1,234 | 1,236 | 1,234 | 1,236 | 300 |
| 2018/08/13 | 1,280 | 1,280 | 1,231 | 1,231 | 6,500 |
| 2018/08/10 | 1,275 | 1,275 | 1,270 | 1,270 | 600 |
| 2018/08/09 | 1,274 | 1,274 | 1,274 | 1,274 | 100 |
| 2018/08/08 | 1,266 | 1,274 | 1,266 | 1,274 | 800 |
| 2018/08/07 | 1,275 | 1,275 | 1,267 | 1,268 | 900 |
| 2018/08/06 | 1,288 | 1,288 | 1,267 | 1,267 | 1,200 |
| 2018/08/03 | 1,280 | 1,320 | 1,267 | 1,279 | 5,200 |
| 2018/08/02 | 1,272 | 1,280 | 1,267 | 1,267 | 1,700 |
| 2018/08/01 | 1,251 | 1,268 | 1,251 | 1,268 | 900 |
| 2018/07/31 | 1,247 | 1,247 | 1,245 | 1,245 | 900 |
| 2018/07/30 | 1,246 | 1,246 | 1,245 | 1,245 | 500 |
| 2018/07/27 | 1,245 | 1,245 | 1,241 | 1,241 | 400 |
| 2018/07/26 | 1,252 | 1,252 | 1,242 | 1,242 | 700 |
| 2018/07/24 | 1,241 | 1,241 | 1,241 | 1,241 | 300 |
| 2018/07/23 | 1,238 | 1,240 | 1,238 | 1,239 | 1,300 |
| 2018/07/20 | 1,236 | 1,238 | 1,232 | 1,238 | 700 |
| 2018/07/19 | 1,241 | 1,241 | 1,236 | 1,236 | 1,000 |
| 2018/07/17 | 1,234 | 1,240 | 1,234 | 1,234 | 700 |
| 2018/07/13 | 1,232 | 1,245 | 1,232 | 1,245 | 700 |
| 2018/07/12 | 1,241 | 1,246 | 1,232 | 1,232 | 2,200 |
| 2018/07/11 | 1,246 | 1,246 | 1,240 | 1,240 | 2,000 |
| 2018/07/10 | 1,243 | 1,246 | 1,243 | 1,246 | 1,700 |
| 2018/07/09 | 1,250 | 1,250 | 1,248 | 1,248 | 3,500 |
| 2018/07/06 | 1,251 | 1,251 | 1,250 | 1,250 | 5,800 |
| 2018/07/05 | 1,260 | 1,260 | 1,251 | 1,251 | 3,300 |
| 2018/07/04 | 1,260 | 1,261 | 1,260 | 1,261 | 700 |
| 2018/07/03 | 1,269 | 1,269 | 1,255 | 1,257 | 5,700 |
| 2018/07/02 | 1,286 | 1,286 | 1,267 | 1,267 | 4,700 |
| 2018/06/29 | 1,286 | 1,286 | 1,286 | 1,286 | 400 |
| 2018/06/28 | 1,284 | 1,284 | 1,282 | 1,282 | 800 |
| 2018/06/27 | 1,283 | 1,283 | 1,281 | 1,281 | 2,800 |
| 2018/06/26 | 1,282 | 1,282 | 1,282 | 1,282 | 400 |
| 2018/06/25 | 1,285 | 1,285 | 1,282 | 1,282 | 1,800 |
| 2018/06/22 | 1,289 | 1,293 | 1,283 | 1,283 | 2,100 |
| 2018/06/20 | 1,285 | 1,285 | 1,285 | 1,285 | 600 |
| 2018/06/19 | 1,286 | 1,290 | 1,285 | 1,285 | 2,900 |
| 2018/06/18 | 1,287 | 1,287 | 1,283 | 1,284 | 14,300 |
| 2018/06/15 | 1,290 | 1,295 | 1,285 | 1,285 | 1,600 |
| 2018/06/14 | 1,301 | 1,301 | 1,292 | 1,292 | 1,500 |
| 2018/06/13 | 1,350 | 1,350 | 1,300 | 1,301 | 4,900 |
| 2018/06/12 | 1,294 | 1,294 | 1,290 | 1,290 | 1,500 |
| 2018/06/11 | 1,281 | 1,285 | 1,280 | 1,285 | 6,400 |
| 2018/06/08 | 1,287 | 1,287 | 1,282 | 1,282 | 1,300 |
| 2018/06/07 | 1,286 | 1,287 | 1,286 | 1,287 | 1,400 |
| 2018/06/06 | 1,285 | 1,286 | 1,283 | 1,283 | 1,800 |
| 2018/06/05 | 1,306 | 1,306 | 1,284 | 1,284 | 700 |
| 2018/06/04 | 1,307 | 1,307 | 1,307 | 1,307 | 200 |
| 2018/06/01 | 1,300 | 1,300 | 1,295 | 1,295 | 1,000 |
| 2018/05/31 | 1,312 | 1,312 | 1,300 | 1,300 | 1,700 |
| 2018/05/30 | 1,291 | 1,317 | 1,291 | 1,314 | 300 |
| 2018/05/29 | 1,300 | 1,318 | 1,290 | 1,291 | 4,000 |
| 2018/05/28 | 1,294 | 1,294 | 1,293 | 1,293 | 800 |
| 2018/05/25 | 1,291 | 1,291 | 1,291 | 1,291 | 300 |
| 2018/05/24 | 1,306 | 1,310 | 1,281 | 1,281 | 4,300 |
| 2018/05/23 | 1,316 | 1,320 | 1,306 | 1,306 | 3,300 |
| 2018/05/22 | 1,316 | 1,316 | 1,316 | 1,316 | 300 |
| 2018/05/21 | 1,316 | 1,317 | 1,306 | 1,306 | 4,200 |
| 2018/05/18 | 1,330 | 1,330 | 1,316 | 1,316 | 1,800 |
| 2018/05/17 | 1,330 | 1,330 | 1,330 | 1,330 | 1,800 |
| 2018/05/16 | 1,332 | 1,332 | 1,330 | 1,330 | 2,600 |
| 2018/05/15 | 1,362 | 1,362 | 1,331 | 1,331 | 1,800 |
| 2018/05/14 | 1,361 | 1,361 | 1,361 | 1,361 | 400 |
| 2018/05/11 | 1,390 | 1,390 | 1,360 | 1,360 | 500 |
| 2018/05/10 | 1,379 | 1,440 | 1,370 | 1,390 | 2,100 |
| 2018/05/09 | 1,354 | 1,380 | 1,354 | 1,380 | 200 |
| 2018/05/08 | 1,345 | 1,380 | 1,345 | 1,355 | 1,200 |
| 2018/05/07 | 1,330 | 1,341 | 1,330 | 1,341 | 500 |
| 2018/05/02 | 1,340 | 1,340 | 1,322 | 1,328 | 1,100 |
| 2018/05/01 | 1,351 | 1,351 | 1,330 | 1,340 | 2,300 |
| 2018/04/27 | 1,354 | 1,354 | 1,348 | 1,348 | 300 |
| 2018/04/26 | 1,350 | 1,350 | 1,350 | 1,350 | 100 |
| 2018/04/25 | 1,360 | 1,360 | 1,312 | 1,342 | 2,300 |
| 2018/04/24 | 1,354 | 1,377 | 1,354 | 1,360 | 1,200 |
| 2018/04/23 | 1,354 | 1,367 | 1,354 | 1,367 | 700 |
| 2018/04/20 | 1,353 | 1,353 | 1,353 | 1,353 | 600 |
| 2018/04/19 | 1,339 | 1,358 | 1,339 | 1,354 | 500 |
| 2018/04/18 | 1,348 | 1,358 | 1,348 | 1,355 | 1,500 |
| 2018/04/17 | 1,345 | 1,357 | 1,336 | 1,342 | 700 |
| 2018/04/16 | 1,331 | 1,359 | 1,331 | 1,331 | 1,200 |
| 2018/04/13 | 1,340 | 1,340 | 1,331 | 1,331 | 700 |
| 2018/04/12 | 1,340 | 1,340 | 1,340 | 1,340 | 200 |
| 2018/04/11 | 1,340 | 1,340 | 1,340 | 1,340 | 200 |
| 2018/04/10 | 1,341 | 1,341 | 1,341 | 1,341 | 1,200 |
| 2018/04/09 | 1,346 | 1,346 | 1,341 | 1,341 | 700 |
| 2018/04/06 | 1,352 | 1,358 | 1,343 | 1,350 | 2,300 |
| 2018/04/05 | 1,353 | 1,353 | 1,352 | 1,352 | 1,100 |
| 2018/04/04 | 1,359 | 1,359 | 1,353 | 1,353 | 400 |
| 2018/04/03 | 1,363 | 1,363 | 1,353 | 1,353 | 800 |
| 2018/04/02 | 1,364 | 1,367 | 1,363 | 1,363 | 1,500 |
| 2018/03/30 | 1,389 | 1,389 | 1,360 | 1,364 | 1,000 |
| 2018/03/29 | 1,400 | 1,400 | 1,366 | 1,366 | 1,800 |
| 2018/03/28 | 1,405 | 1,405 | 1,370 | 1,400 | 1,400 |
| 2018/03/27 | 1,418 | 1,430 | 1,404 | 1,405 | 1,300 |
| 2018/03/26 | 1,380 | 1,418 | 1,380 | 1,418 | 1,100 |
| 2018/03/23 | 1,401 | 1,407 | 1,379 | 1,380 | 2,800 |
| 2018/03/22 | 1,450 | 1,453 | 1,422 | 1,422 | 1,400 |
| 2018/03/19 | 1,438 | 1,438 | 1,438 | 1,438 | 200 |
| 2018/03/16 | 1,436 | 1,441 | 1,430 | 1,438 | 1,400 |
| 2018/03/15 | 1,466 | 1,466 | 1,466 | 1,466 | 100 |
| 2018/03/14 | 1,452 | 1,452 | 1,452 | 1,452 | 100 |
| 2018/03/12 | 1,460 | 1,468 | 1,460 | 1,467 | 300 |
| 2018/03/09 | 1,450 | 1,458 | 1,450 | 1,458 | 400 |
| 2018/03/08 | 1,450 | 1,450 | 1,450 | 1,450 | 800 |
| 2018/03/07 | 1,450 | 1,450 | 1,445 | 1,445 | 200 |
| 2018/03/06 | 1,448 | 1,448 | 1,445 | 1,445 | 200 |
| 2018/03/02 | 1,410 | 1,433 | 1,410 | 1,433 | 500 |
| 2018/03/01 | 1,470 | 1,470 | 1,425 | 1,425 | 1,900 |
| 2018/02/28 | 1,414 | 1,425 | 1,400 | 1,425 | 1,300 |
| 2018/02/27 | 1,407 | 1,407 | 1,396 | 1,400 | 1,100 |
| 2018/02/26 | 1,399 | 1,405 | 1,399 | 1,405 | 500 |
| 2018/02/23 | 1,370 | 1,399 | 1,370 | 1,399 | 2,300 |
| 2018/02/22 | 1,391 | 1,394 | 1,360 | 1,369 | 5,100 |
| 2018/02/21 | 1,390 | 1,415 | 1,390 | 1,391 | 4,200 |
| 2018/02/20 | 1,394 | 1,397 | 1,376 | 1,384 | 1,300 |
| 2018/02/19 | 1,381 | 1,400 | 1,375 | 1,380 | 5,400 |
| 2018/02/16 | 1,394 | 1,394 | 1,381 | 1,381 | 1,000 |
| 2018/02/14 | 1,390 | 1,390 | 1,381 | 1,381 | 1,600 |
| 2018/02/13 | 1,422 | 1,422 | 1,390 | 1,390 | 1,500 |
| 2018/02/09 | 1,397 | 1,400 | 1,376 | 1,381 | 3,300 |
| 2018/02/08 | 1,400 | 1,428 | 1,400 | 1,400 | 3,200 |
| 2018/02/07 | 1,441 | 1,441 | 1,378 | 1,389 | 6,000 |
| 2018/02/06 | 1,424 | 1,449 | 1,366 | 1,399 | 12,000 |
| 2018/02/05 | 1,534 | 1,538 | 1,467 | 1,505 | 6,000 |
| 2018/02/02 | 1,589 | 1,624 | 1,463 | 1,490 | 15,800 |
| 2018/02/01 | 1,586 | 1,589 | 1,571 | 1,587 | 800 |
| 2018/01/31 | 1,580 | 1,587 | 1,570 | 1,570 | 3,000 |
| 2018/01/30 | 1,628 | 1,640 | 1,600 | 1,600 | 2,000 |
| 2018/01/29 | 1,586 | 1,649 | 1,585 | 1,627 | 5,700 |
| 2018/01/26 | 1,589 | 1,589 | 1,560 | 1,572 | 2,700 |
| 2018/01/25 | 1,588 | 1,588 | 1,564 | 1,575 | 2,500 |
| 2018/01/24 | 1,569 | 1,569 | 1,564 | 1,569 | 400 |
| 2018/01/23 | 1,565 | 1,579 | 1,552 | 1,564 | 900 |
| 2018/01/22 | 1,573 | 1,573 | 1,549 | 1,549 | 2,900 |
| 2018/01/19 | 1,572 | 1,573 | 1,572 | 1,573 | 1,000 |
| 2018/01/18 | 1,581 | 1,587 | 1,572 | 1,587 | 500 |
| 2018/01/17 | 1,590 | 1,590 | 1,589 | 1,590 | 500 |
| 2018/01/16 | 1,590 | 1,600 | 1,582 | 1,582 | 1,900 |
| 2018/01/15 | 1,600 | 1,610 | 1,559 | 1,577 | 2,100 |
| 2018/01/12 | 1,597 | 1,597 | 1,597 | 1,597 | 200 |
| 2018/01/11 | 1,588 | 1,598 | 1,588 | 1,598 | 600 |
| 2018/01/10 | 1,599 | 1,599 | 1,585 | 1,589 | 1,100 |
| 2018/01/09 | 1,584 | 1,603 | 1,552 | 1,581 | 5,500 |
| 2018/01/05 | 1,582 | 1,583 | 1,579 | 1,581 | 2,100 |
| 2018/01/04 | 1,552 | 1,594 | 1,552 | 1,581 | 5,800 |