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 |
---|---|---|---|---|---|
2001/12/28 | 100 | 100 | 100 | 100 | 7,000 |
2001/12/11 | 95 | 102 | 95 | 102 | 3,000 |
2001/12/10 | 104 | 104 | 101 | 102 | 6,000 |
2001/12/07 | 103 | 103 | 103 | 103 | 19,000 |
2001/12/06 | 99 | 99 | 99 | 99 | 2,000 |
2001/12/04 | 99 | 99 | 99 | 99 | 2,000 |
2001/12/03 | 99 | 99 | 99 | 99 | 3,000 |
2001/11/28 | 99 | 99 | 99 | 99 | 7,000 |
2001/11/09 | 99 | 99 | 99 | 99 | 1,000 |
2001/11/01 | 98 | 98 | 98 | 98 | 4,000 |
2001/10/31 | 98 | 98 | 98 | 98 | 4,000 |
2001/10/29 | 98 | 98 | 98 | 98 | 7,000 |
2001/10/19 | 98 | 98 | 98 | 98 | 1,000 |
2001/10/17 | 86 | 91 | 86 | 91 | 6,000 |
2001/10/05 | 84 | 99 | 84 | 99 | 3,000 |
2001/10/01 | 99 | 99 | 99 | 99 | 3,000 |
2001/09/28 | 99 | 99 | 99 | 99 | 6,000 |
2001/09/18 | 90 | 100 | 90 | 100 | 2,000 |
2001/09/03 | 100 | 100 | 100 | 100 | 4,000 |
2001/08/31 | 100 | 100 | 100 | 100 | 3,000 |
2001/08/28 | 91 | 100 | 90 | 100 | 10,000 |
2001/08/24 | 100 | 100 | 100 | 100 | 8,000 |
2001/08/23 | 90 | 100 | 90 | 100 | 7,000 |
2001/08/22 | 100 | 100 | 100 | 100 | 5,000 |
2001/08/21 | 100 | 100 | 100 | 100 | 1,000 |
2001/08/17 | 100 | 100 | 100 | 100 | 1,000 |
2001/08/16 | 100 | 100 | 100 | 100 | 2,000 |
2001/08/02 | 109 | 109 | 109 | 109 | 2,000 |
2001/07/30 | 108 | 108 | 108 | 108 | 6,000 |
2001/07/27 | 108 | 108 | 108 | 108 | 2,000 |
2001/07/16 | 109 | 109 | 109 | 109 | 1,000 |
2001/07/11 | 109 | 109 | 109 | 109 | 3,000 |
2001/07/05 | 115 | 115 | 115 | 115 | 3,000 |
2001/07/04 | 115 | 115 | 114 | 115 | 13,000 |
2001/07/03 | 110 | 110 | 110 | 110 | 7,000 |
2001/07/02 | 110 | 110 | 110 | 110 | 3,000 |
2001/06/28 | 110 | 110 | 110 | 110 | 6,000 |
2001/06/27 | 110 | 110 | 109 | 110 | 5,000 |
2001/06/26 | 109 | 109 | 109 | 109 | 6,000 |
2001/06/25 | 109 | 109 | 109 | 109 | 2,000 |
2001/06/22 | 109 | 109 | 109 | 109 | 1,000 |
2001/06/18 | 109 | 109 | 109 | 109 | 4,000 |
2001/06/14 | 109 | 109 | 109 | 109 | 3,000 |
2001/06/06 | 109 | 109 | 109 | 109 | 1,000 |
2001/06/01 | 110 | 110 | 109 | 109 | 4,000 |
2001/05/31 | 111 | 111 | 110 | 110 | 11,000 |
2001/05/28 | 115 | 115 | 110 | 110 | 16,000 |
2001/05/25 | 111 | 111 | 111 | 111 | 2,000 |
2001/05/23 | 111 | 111 | 111 | 111 | 1,000 |
2001/05/22 | 111 | 111 | 111 | 111 | 1,000 |
2001/05/16 | 111 | 111 | 111 | 111 | 2,000 |
2001/05/09 | 115 | 115 | 115 | 115 | 5,000 |
2001/05/02 | 119 | 119 | 119 | 119 | 1,000 |
2001/05/01 | 121 | 122 | 120 | 120 | 18,000 |
2001/04/27 | 120 | 120 | 120 | 120 | 1,000 |
2001/04/26 | 110 | 110 | 110 | 110 | 2,000 |
2001/04/24 | 129 | 129 | 129 | 129 | 2,000 |
2001/04/23 | 130 | 130 | 130 | 130 | 1,000 |
2001/04/20 | 115 | 115 | 115 | 115 | 1,000 |
2001/04/19 | 115 | 115 | 115 | 115 | 4,000 |
2001/04/18 | 115 | 115 | 115 | 115 | 2,000 |
2001/04/16 | 115 | 115 | 115 | 115 | 2,000 |
2001/04/12 | 115 | 115 | 115 | 115 | 2,000 |
2001/04/02 | 115 | 115 | 115 | 115 | 6,000 |
2001/03/30 | 114 | 115 | 114 | 115 | 2,000 |
2001/03/29 | 106 | 106 | 106 | 106 | 1,000 |
2001/03/28 | 96 | 96 | 96 | 96 | 1,000 |
2001/03/27 | 96 | 96 | 96 | 96 | 5,000 |
2001/03/26 | 96 | 96 | 96 | 96 | 1,000 |
2001/03/14 | 96 | 96 | 96 | 96 | 1,000 |
2001/03/12 | 96 | 96 | 96 | 96 | 1,000 |
2001/03/08 | 86 | 97 | 86 | 97 | 4,000 |
2001/03/06 | 98 | 98 | 98 | 98 | 10,000 |
2001/03/02 | 100 | 100 | 100 | 100 | 1,000 |
2001/03/01 | 100 | 100 | 100 | 100 | 3,000 |
2001/02/28 | 100 | 100 | 100 | 100 | 7,000 |
2001/02/26 | 100 | 100 | 100 | 100 | 1,000 |
2001/02/23 | 93 | 98 | 93 | 95 | 6,000 |
2001/02/22 | 95 | 95 | 95 | 95 | 1,000 |
2001/02/21 | 95 | 95 | 95 | 95 | 1,000 |
2001/02/20 | 98 | 98 | 98 | 98 | 2,000 |
2001/02/19 | 85 | 85 | 85 | 85 | 1,000 |
2001/02/16 | 100 | 100 | 100 | 100 | 14,000 |
2001/02/15 | 101 | 101 | 100 | 101 | 7,000 |
2001/02/14 | 100 | 103 | 100 | 103 | 3,000 |
2001/02/13 | 107 | 107 | 105 | 105 | 4,000 |
2001/02/09 | 105 | 105 | 105 | 105 | 1,000 |
2001/02/08 | 115 | 115 | 115 | 115 | 1,000 |
2001/02/07 | 130 | 130 | 130 | 130 | 1,000 |
2001/02/05 | 160 | 160 | 160 | 160 | 2,000 |
2001/02/02 | 160 | 160 | 160 | 160 | 2,000 |
2001/01/30 | 110 | 110 | 110 | 110 | 1,000 |
2001/01/29 | 105 | 105 | 105 | 105 | 3,000 |
2001/01/26 | 110 | 110 | 110 | 110 | 1,000 |
2001/01/24 | 110 | 110 | 110 | 110 | 1,000 |
2001/01/18 | 105 | 105 | 105 | 105 | 2,000 |
2001/01/16 | 100 | 100 | 100 | 100 | 2,000 |
2001/01/04 | 107 | 107 | 107 | 107 | 5,000 |