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 |
---|---|---|---|---|---|
2003/12/30 | 157 | 157 | 153 | 153 | 7,000 |
2003/12/29 | 142 | 159 | 142 | 150 | 13,000 |
2003/12/26 | 141 | 141 | 141 | 141 | 6,000 |
2003/12/25 | 131 | 140 | 131 | 140 | 12,000 |
2003/12/24 | 141 | 141 | 141 | 141 | 3,000 |
2003/12/22 | 138 | 138 | 138 | 138 | 1,000 |
2003/12/19 | 136 | 137 | 135 | 137 | 12,000 |
2003/12/18 | 138 | 138 | 133 | 135 | 11,000 |
2003/12/17 | 145 | 145 | 138 | 138 | 13,000 |
2003/12/15 | 149 | 150 | 149 | 150 | 3,000 |
2003/12/12 | 149 | 153 | 149 | 153 | 3,000 |
2003/12/10 | 149 | 149 | 149 | 149 | 2,000 |
2003/12/08 | 158 | 158 | 157 | 157 | 14,000 |
2003/12/05 | 150 | 150 | 150 | 150 | 3,000 |
2003/12/04 | 150 | 152 | 145 | 145 | 6,000 |
2003/12/03 | 150 | 150 | 150 | 150 | 1,000 |
2003/12/02 | 159 | 159 | 157 | 157 | 3,000 |
2003/12/01 | 152 | 152 | 152 | 152 | 5,000 |
2003/11/27 | 142 | 142 | 142 | 142 | 1,000 |
2003/11/26 | 140 | 140 | 140 | 140 | 2,000 |
2003/11/25 | 143 | 143 | 140 | 140 | 10,000 |
2003/11/21 | 139 | 140 | 139 | 140 | 4,000 |
2003/11/20 | 141 | 142 | 137 | 137 | 3,000 |
2003/11/18 | 155 | 155 | 155 | 155 | 3,000 |
2003/11/17 | 165 | 165 | 165 | 165 | 3,000 |
2003/11/14 | 172 | 172 | 172 | 172 | 6,000 |
2003/11/07 | 171 | 172 | 171 | 172 | 4,000 |
2003/11/04 | 183 | 183 | 175 | 176 | 9,000 |
2003/10/31 | 184 | 184 | 182 | 182 | 3,000 |
2003/10/29 | 184 | 185 | 184 | 184 | 8,000 |
2003/10/28 | 190 | 190 | 190 | 190 | 2,000 |
2003/10/27 | 190 | 191 | 190 | 190 | 8,000 |
2003/10/24 | 182 | 190 | 180 | 185 | 17,000 |
2003/10/23 | 182 | 182 | 175 | 182 | 21,000 |
2003/10/22 | 182 | 182 | 182 | 182 | 1,000 |
2003/10/21 | 195 | 200 | 184 | 184 | 25,000 |
2003/10/20 | 175 | 181 | 175 | 181 | 9,000 |
2003/10/17 | 176 | 176 | 175 | 176 | 19,000 |
2003/10/16 | 180 | 180 | 174 | 175 | 18,000 |
2003/10/15 | 176 | 176 | 170 | 175 | 7,000 |
2003/10/14 | 169 | 174 | 169 | 174 | 7,000 |
2003/10/10 | 166 | 166 | 161 | 166 | 22,000 |
2003/10/09 | 162 | 162 | 162 | 162 | 2,000 |
2003/10/08 | 168 | 168 | 162 | 162 | 14,000 |
2003/10/07 | 167 | 169 | 167 | 168 | 16,000 |
2003/10/06 | 159 | 169 | 159 | 167 | 13,000 |
2003/10/02 | 158 | 158 | 158 | 158 | 2,000 |
2003/09/30 | 157 | 157 | 157 | 157 | 4,000 |
2003/09/29 | 152 | 152 | 152 | 152 | 3,000 |
2003/09/25 | 151 | 151 | 151 | 151 | 1,000 |
2003/09/22 | 161 | 161 | 160 | 160 | 3,000 |
2003/09/19 | 160 | 162 | 160 | 162 | 12,000 |
2003/09/18 | 161 | 161 | 160 | 161 | 15,000 |
2003/09/17 | 163 | 163 | 159 | 160 | 32,000 |
2003/09/16 | 160 | 160 | 158 | 158 | 11,000 |
2003/09/12 | 159 | 159 | 158 | 159 | 7,000 |
2003/09/11 | 152 | 158 | 152 | 158 | 20,000 |
2003/09/10 | 153 | 185 | 153 | 158 | 48,000 |
2003/09/09 | 165 | 165 | 150 | 150 | 13,000 |
2003/09/08 | 165 | 166 | 165 | 166 | 5,000 |
2003/09/04 | 160 | 160 | 160 | 160 | 3,000 |
2003/09/03 | 160 | 160 | 160 | 160 | 1,000 |
2003/09/01 | 173 | 173 | 173 | 173 | 2,000 |
2003/08/29 | 173 | 173 | 173 | 173 | 1,000 |
2003/08/28 | 174 | 174 | 174 | 174 | 5,000 |
2003/08/27 | 169 | 174 | 169 | 174 | 5,000 |
2003/08/25 | 174 | 178 | 174 | 178 | 3,000 |
2003/08/22 | 178 | 178 | 167 | 167 | 4,000 |
2003/08/21 | 190 | 190 | 185 | 185 | 16,000 |
2003/08/20 | 161 | 197 | 161 | 190 | 66,000 |
2003/08/19 | 147 | 147 | 147 | 147 | 6,000 |
2003/08/18 | 147 | 147 | 147 | 147 | 1,000 |
2003/08/15 | 147 | 147 | 147 | 147 | 2,000 |
2003/08/14 | 144 | 145 | 144 | 145 | 5,000 |
2003/08/01 | 141 | 145 | 140 | 145 | 4,000 |
2003/07/31 | 141 | 141 | 141 | 141 | 1,000 |
2003/07/30 | 142 | 142 | 142 | 142 | 1,000 |
2003/07/28 | 140 | 140 | 140 | 140 | 6,000 |
2003/07/25 | 140 | 140 | 140 | 140 | 2,000 |
2003/07/24 | 140 | 140 | 140 | 140 | 2,000 |
2003/07/23 | 138 | 139 | 138 | 139 | 5,000 |
2003/07/11 | 139 | 139 | 139 | 139 | 1,000 |
2003/07/08 | 148 | 148 | 148 | 148 | 7,000 |
2003/07/07 | 140 | 142 | 140 | 141 | 11,000 |
2003/07/04 | 150 | 150 | 140 | 140 | 8,000 |
2003/07/03 | 150 | 155 | 150 | 155 | 2,000 |
2003/07/02 | 160 | 160 | 145 | 150 | 4,000 |
2003/07/01 | 166 | 166 | 166 | 166 | 3,000 |
2003/06/30 | 121 | 121 | 121 | 121 | 5,000 |
2003/06/27 | 121 | 121 | 121 | 121 | 10,000 |
2003/06/26 | 120 | 121 | 120 | 121 | 3,000 |
2003/06/23 | 111 | 111 | 111 | 111 | 1,000 |
2003/06/20 | 112 | 112 | 109 | 109 | 10,000 |
2003/06/19 | 120 | 120 | 120 | 120 | 4,000 |
2003/06/12 | 112 | 112 | 112 | 112 | 1,000 |
2003/06/10 | 112 | 112 | 112 | 112 | 3,000 |
2003/06/06 | 105 | 105 | 105 | 105 | 1,000 |
2003/06/04 | 116 | 116 | 116 | 116 | 3,000 |
2003/06/03 | 126 | 126 | 126 | 126 | 2,000 |
2003/06/02 | 126 | 126 | 126 | 126 | 4,000 |
2003/05/30 | 120 | 120 | 120 | 120 | 1,000 |
2003/05/26 | 110 | 110 | 110 | 110 | 13,000 |
2003/05/23 | 107 | 107 | 107 | 107 | 2,000 |
2003/05/22 | 101 | 101 | 101 | 101 | 4,000 |
2003/05/20 | 99 | 99 | 99 | 99 | 1,000 |
2003/05/15 | 95 | 95 | 95 | 95 | 1,000 |
2003/05/13 | 105 | 105 | 94 | 94 | 4,000 |
2003/05/02 | 98 | 98 | 98 | 98 | 3,000 |
2003/05/01 | 98 | 98 | 98 | 98 | 3,000 |
2003/04/30 | 98 | 98 | 98 | 98 | 4,000 |
2003/04/28 | 98 | 98 | 98 | 98 | 2,000 |
2003/04/14 | 97 | 97 | 97 | 97 | 1,000 |
2003/04/11 | 85 | 88 | 85 | 88 | 4,000 |
2003/04/07 | 97 | 97 | 97 | 97 | 1,000 |
2003/04/03 | 106 | 106 | 106 | 106 | 3,000 |
2003/03/28 | 97 | 97 | 97 | 97 | 7,000 |
2003/03/27 | 97 | 97 | 97 | 97 | 2,000 |
2003/03/03 | 119 | 119 | 119 | 119 | 3,000 |
2003/02/28 | 119 | 119 | 119 | 119 | 5,000 |
2003/02/18 | 119 | 119 | 119 | 119 | 1,000 |
2003/02/17 | 118 | 118 | 118 | 118 | 2,000 |
2003/02/13 | 116 | 116 | 116 | 116 | 1,000 |
2003/02/10 | 115 | 115 | 115 | 115 | 2,000 |
2003/02/04 | 115 | 115 | 115 | 115 | 1,000 |
2003/02/03 | 115 | 115 | 115 | 115 | 3,000 |
2003/01/29 | 115 | 115 | 115 | 115 | 1,000 |
2003/01/28 | 115 | 115 | 115 | 115 | 5,000 |
2003/01/16 | 118 | 118 | 117 | 117 | 2,000 |
2003/01/15 | 120 | 120 | 118 | 118 | 3,000 |
2003/01/14 | 116 | 116 | 116 | 116 | 1,000 |
2003/01/10 | 111 | 111 | 111 | 111 | 3,000 |
2003/01/06 | 93 | 93 | 93 | 93 | 1,000 |