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 |
---|---|---|---|---|---|
2004/12/30 | 376 | 384 | 376 | 384 | 7,000 |
2004/12/29 | 386 | 386 | 377 | 377 | 23,000 |
2004/12/28 | 384 | 387 | 383 | 383 | 10,000 |
2004/12/27 | 382 | 385 | 380 | 382 | 15,000 |
2004/12/24 | 377 | 382 | 375 | 382 | 22,000 |
2004/12/22 | 370 | 378 | 370 | 374 | 22,000 |
2004/12/21 | 371 | 371 | 365 | 371 | 29,000 |
2004/12/20 | 370 | 371 | 365 | 370 | 10,000 |
2004/12/17 | 366 | 374 | 360 | 363 | 39,000 |
2004/12/16 | 371 | 381 | 371 | 373 | 8,000 |
2004/12/15 | 385 | 390 | 382 | 385 | 29,000 |
2004/12/14 | 373 | 381 | 373 | 381 | 3,000 |
2004/12/13 | 372 | 375 | 371 | 375 | 3,000 |
2004/12/10 | 371 | 372 | 365 | 370 | 16,000 |
2004/12/09 | 389 | 389 | 373 | 376 | 17,000 |
2004/12/08 | 384 | 390 | 384 | 387 | 21,000 |
2004/12/07 | 384 | 384 | 380 | 380 | 10,000 |
2004/12/06 | 376 | 381 | 376 | 376 | 16,000 |
2004/12/03 | 372 | 373 | 369 | 369 | 4,000 |
2004/12/02 | 370 | 375 | 367 | 367 | 11,000 |
2004/12/01 | 366 | 366 | 363 | 363 | 10,000 |
2004/11/30 | 387 | 387 | 367 | 367 | 14,000 |
2004/11/29 | 401 | 402 | 388 | 388 | 23,000 |
2004/11/26 | 388 | 400 | 388 | 400 | 14,000 |
2004/11/25 | 401 | 401 | 387 | 393 | 44,000 |
2004/11/24 | 422 | 422 | 403 | 410 | 150,000 |
2004/11/22 | 409 | 409 | 375 | 402 | 267,000 |
2004/11/19 | 284 | 310 | 284 | 310 | 21,000 |
2004/11/17 | 311 | 311 | 310 | 310 | 14,000 |
2004/11/16 | 320 | 321 | 320 | 320 | 4,000 |
2004/11/15 | 320 | 320 | 320 | 320 | 3,000 |
2004/11/12 | 321 | 324 | 320 | 324 | 7,000 |
2004/11/11 | 320 | 320 | 320 | 320 | 1,000 |
2004/11/10 | 316 | 321 | 316 | 321 | 4,000 |
2004/11/09 | 336 | 336 | 310 | 320 | 9,000 |
2004/11/05 | 330 | 335 | 330 | 335 | 15,000 |
2004/11/04 | 330 | 330 | 330 | 330 | 11,000 |
2004/11/02 | 336 | 337 | 325 | 330 | 7,000 |
2004/11/01 | 340 | 342 | 332 | 340 | 8,000 |
2004/10/29 | 330 | 330 | 330 | 330 | 7,000 |
2004/10/28 | 322 | 335 | 322 | 335 | 8,000 |
2004/10/27 | 330 | 330 | 320 | 322 | 6,000 |
2004/10/26 | 349 | 349 | 330 | 336 | 18,000 |
2004/10/25 | 301 | 350 | 294 | 350 | 45,000 |
2004/10/22 | 345 | 350 | 336 | 336 | 14,000 |
2004/10/21 | 345 | 350 | 345 | 350 | 4,000 |
2004/10/20 | 350 | 350 | 345 | 345 | 16,000 |
2004/10/19 | 364 | 364 | 355 | 363 | 5,000 |
2004/10/18 | 360 | 364 | 359 | 364 | 5,000 |
2004/10/15 | 352 | 359 | 346 | 359 | 13,000 |
2004/10/14 | 361 | 361 | 360 | 361 | 11,000 |
2004/10/13 | 361 | 361 | 361 | 361 | 2,000 |
2004/10/12 | 367 | 370 | 366 | 370 | 4,000 |
2004/10/08 | 373 | 377 | 373 | 377 | 8,000 |
2004/10/07 | 389 | 389 | 388 | 388 | 14,000 |
2004/10/06 | 378 | 380 | 375 | 375 | 11,000 |
2004/10/05 | 372 | 375 | 372 | 373 | 4,000 |
2004/10/04 | 370 | 372 | 363 | 372 | 19,000 |
2004/10/01 | 359 | 360 | 358 | 358 | 3,000 |
2004/09/30 | 368 | 368 | 345 | 358 | 12,000 |
2004/09/29 | 370 | 370 | 365 | 365 | 7,000 |
2004/09/28 | 350 | 360 | 350 | 360 | 6,000 |
2004/09/27 | 352 | 355 | 342 | 342 | 12,000 |
2004/09/24 | 349 | 349 | 341 | 342 | 20,000 |
2004/09/22 | 362 | 362 | 345 | 359 | 27,000 |
2004/09/21 | 375 | 375 | 370 | 373 | 20,000 |
2004/09/17 | 375 | 375 | 375 | 375 | 1,000 |
2004/09/16 | 375 | 379 | 371 | 378 | 7,000 |
2004/09/15 | 400 | 400 | 385 | 390 | 9,000 |
2004/09/14 | 408 | 408 | 400 | 405 | 12,000 |
2004/09/13 | 400 | 407 | 400 | 400 | 9,000 |
2004/09/10 | 400 | 400 | 400 | 400 | 9,000 |
2004/09/09 | 400 | 410 | 400 | 408 | 14,000 |
2004/09/08 | 410 | 410 | 396 | 405 | 17,000 |
2004/09/07 | 407 | 408 | 400 | 405 | 11,000 |
2004/09/06 | 396 | 410 | 395 | 407 | 20,000 |
2004/09/03 | 418 | 418 | 400 | 400 | 16,000 |
2004/09/02 | 409 | 421 | 409 | 417 | 38,000 |
2004/09/01 | 399 | 409 | 390 | 409 | 62,000 |
2004/08/31 | 364 | 375 | 360 | 374 | 39,000 |
2004/08/30 | 360 | 365 | 360 | 360 | 6,000 |
2004/08/27 | 355 | 355 | 352 | 355 | 17,000 |
2004/08/26 | 360 | 365 | 355 | 355 | 35,000 |
2004/08/25 | 360 | 360 | 360 | 360 | 3,000 |
2004/08/24 | 365 | 365 | 360 | 360 | 13,000 |
2004/08/23 | 362 | 370 | 362 | 365 | 19,000 |
2004/08/20 | 351 | 360 | 351 | 360 | 22,000 |
2004/08/19 | 352 | 360 | 352 | 360 | 17,000 |
2004/08/18 | 355 | 360 | 352 | 352 | 11,000 |
2004/08/16 | 360 | 360 | 355 | 355 | 4,000 |
2004/08/13 | 363 | 363 | 361 | 361 | 2,000 |
2004/08/12 | 361 | 365 | 361 | 365 | 2,000 |
2004/08/11 | 360 | 369 | 360 | 369 | 20,000 |
2004/08/10 | 355 | 355 | 355 | 355 | 8,000 |
2004/08/09 | 351 | 354 | 351 | 354 | 3,000 |
2004/08/06 | 349 | 355 | 349 | 355 | 12,000 |
2004/08/05 | 350 | 350 | 350 | 350 | 2,000 |
2004/08/04 | 360 | 360 | 345 | 358 | 16,000 |
2004/08/03 | 384 | 384 | 375 | 375 | 7,000 |
2004/08/02 | 382 | 390 | 381 | 390 | 5,000 |
2004/07/30 | 381 | 383 | 380 | 381 | 7,000 |
2004/07/29 | 386 | 386 | 380 | 380 | 7,000 |
2004/07/28 | 386 | 390 | 380 | 390 | 12,000 |
2004/07/27 | 400 | 400 | 380 | 380 | 7,000 |
2004/07/26 | 401 | 405 | 400 | 401 | 7,000 |
2004/07/23 | 406 | 410 | 406 | 407 | 6,000 |
2004/07/22 | 417 | 417 | 402 | 406 | 9,000 |
2004/07/21 | 427 | 427 | 418 | 420 | 11,000 |
2004/07/20 | 407 | 420 | 404 | 412 | 29,000 |
2004/07/16 | 395 | 395 | 370 | 382 | 24,000 |
2004/07/15 | 406 | 407 | 397 | 397 | 41,000 |
2004/07/14 | 424 | 424 | 403 | 403 | 48,000 |
2004/07/13 | 429 | 429 | 419 | 425 | 40,000 |
2004/07/12 | 408 | 420 | 408 | 420 | 53,000 |
2004/07/09 | 403 | 415 | 402 | 402 | 16,000 |
2004/07/08 | 400 | 410 | 400 | 401 | 27,000 |
2004/07/07 | 407 | 407 | 397 | 398 | 38,000 |
2004/07/06 | 405 | 410 | 405 | 406 | 18,000 |
2004/07/05 | 415 | 415 | 401 | 410 | 63,000 |
2004/07/02 | 435 | 435 | 421 | 428 | 39,000 |
2004/07/01 | 460 | 463 | 444 | 445 | 48,000 |
2004/06/30 | 460 | 470 | 456 | 456 | 71,000 |
2004/06/29 | 437 | 479 | 437 | 470 | 100,000 |
2004/06/28 | 435 | 438 | 430 | 434 | 20,000 |
2004/06/25 | 423 | 435 | 421 | 425 | 33,000 |
2004/06/24 | 420 | 430 | 420 | 421 | 52,000 |
2004/06/23 | 412 | 420 | 411 | 417 | 55,000 |
2004/06/22 | 410 | 410 | 400 | 402 | 26,000 |
2004/06/21 | 423 | 423 | 410 | 410 | 45,000 |
2004/06/18 | 420 | 420 | 396 | 398 | 44,000 |
2004/06/17 | 415 | 426 | 415 | 417 | 35,000 |
2004/06/16 | 421 | 425 | 412 | 412 | 81,000 |
2004/06/15 | 422 | 436 | 415 | 417 | 140,000 |
2004/06/14 | 383 | 413 | 383 | 412 | 81,000 |
2004/06/11 | 376 | 379 | 376 | 378 | 13,000 |
2004/06/10 | 374 | 378 | 362 | 367 | 18,000 |
2004/06/09 | 371 | 371 | 365 | 370 | 12,000 |
2004/06/08 | 384 | 387 | 371 | 371 | 22,000 |
2004/06/07 | 372 | 380 | 360 | 380 | 29,000 |
2004/06/04 | 352 | 365 | 347 | 361 | 9,000 |
2004/06/03 | 363 | 368 | 350 | 350 | 32,000 |
2004/06/02 | 368 | 369 | 360 | 363 | 27,000 |
2004/06/01 | 355 | 363 | 350 | 363 | 20,000 |
2004/05/31 | 365 | 367 | 345 | 355 | 30,000 |
2004/05/28 | 368 | 368 | 358 | 368 | 15,000 |
2004/05/27 | 381 | 381 | 369 | 369 | 21,000 |
2004/05/26 | 381 | 382 | 376 | 381 | 46,000 |
2004/05/25 | 400 | 405 | 385 | 386 | 169,000 |
2004/05/21 | 265 | 315 | 265 | 311 | 84,000 |
2004/05/20 | 254 | 270 | 254 | 265 | 20,000 |
2004/05/19 | 242 | 254 | 242 | 254 | 10,000 |
2004/05/18 | 233 | 240 | 233 | 240 | 5,000 |
2004/05/17 | 228 | 238 | 228 | 233 | 5,000 |
2004/05/14 | 278 | 278 | 252 | 252 | 2,000 |
2004/05/13 | 300 | 300 | 280 | 280 | 15,000 |
2004/05/12 | 251 | 272 | 250 | 272 | 46,000 |
2004/05/11 | 228 | 240 | 228 | 235 | 42,000 |
2004/05/10 | 274 | 274 | 263 | 263 | 8,000 |
2004/05/07 | 305 | 305 | 295 | 304 | 7,000 |
2004/05/06 | 344 | 344 | 325 | 330 | 4,000 |
2004/04/30 | 350 | 350 | 345 | 345 | 12,000 |
2004/04/28 | 350 | 356 | 348 | 350 | 62,000 |
2004/04/27 | 348 | 350 | 345 | 350 | 40,000 |
2004/04/26 | 332 | 350 | 330 | 350 | 29,000 |
2004/04/23 | 370 | 370 | 350 | 350 | 18,000 |
2004/04/22 | 360 | 360 | 345 | 355 | 73,000 |
2004/04/21 | 309 | 365 | 309 | 360 | 226,000 |
2004/04/20 | 280 | 313 | 280 | 297 | 56,000 |
2004/04/19 | 297 | 297 | 275 | 290 | 46,000 |
2004/04/16 | 296 | 305 | 283 | 300 | 51,000 |
2004/04/15 | 295 | 313 | 293 | 305 | 166,000 |
2004/04/14 | 237 | 289 | 237 | 275 | 63,000 |
2004/04/13 | 227 | 233 | 227 | 233 | 18,000 |
2004/04/12 | 217 | 227 | 217 | 226 | 39,000 |
2004/04/09 | 223 | 224 | 216 | 223 | 47,000 |
2004/04/08 | 217 | 219 | 211 | 219 | 37,000 |
2004/04/07 | 214 | 216 | 210 | 211 | 27,000 |
2004/04/06 | 202 | 210 | 202 | 207 | 22,000 |
2004/04/05 | 210 | 210 | 206 | 206 | 5,000 |
2004/04/02 | 205 | 207 | 198 | 198 | 22,000 |
2004/04/01 | 206 | 206 | 204 | 205 | 9,000 |
2004/03/31 | 220 | 221 | 205 | 205 | 31,000 |
2004/03/30 | 192 | 215 | 192 | 210 | 60,000 |
2004/03/29 | 204 | 204 | 186 | 190 | 24,000 |
2004/03/26 | 208 | 208 | 198 | 198 | 22,000 |
2004/03/25 | 201 | 211 | 201 | 202 | 58,000 |
2004/03/24 | 196 | 201 | 190 | 200 | 36,000 |
2004/03/23 | 189 | 192 | 187 | 191 | 10,000 |
2004/03/22 | 190 | 190 | 182 | 185 | 19,000 |
2004/03/19 | 198 | 198 | 190 | 190 | 29,000 |
2004/03/18 | 201 | 208 | 201 | 208 | 55,000 |
2004/03/17 | 188 | 200 | 187 | 200 | 26,000 |
2004/03/16 | 187 | 190 | 185 | 188 | 73,000 |
2004/03/15 | 178 | 189 | 178 | 180 | 34,000 |
2004/03/12 | 177 | 181 | 176 | 176 | 30,000 |
2004/03/11 | 177 | 177 | 175 | 177 | 10,000 |
2004/03/10 | 178 | 183 | 178 | 178 | 39,000 |
2004/03/09 | 174 | 177 | 172 | 177 | 23,000 |
2004/03/08 | 167 | 172 | 167 | 172 | 13,000 |
2004/03/05 | 167 | 167 | 165 | 165 | 7,000 |
2004/03/04 | 165 | 168 | 164 | 168 | 17,000 |
2004/03/03 | 168 | 168 | 165 | 168 | 19,000 |
2004/03/02 | 165 | 169 | 165 | 167 | 42,000 |
2004/03/01 | 163 | 164 | 163 | 163 | 15,000 |
2004/02/27 | 160 | 163 | 160 | 160 | 12,000 |
2004/02/26 | 159 | 162 | 159 | 162 | 2,000 |
2004/02/25 | 159 | 159 | 159 | 159 | 2,000 |
2004/02/24 | 157 | 160 | 157 | 160 | 27,000 |
2004/02/23 | 155 | 157 | 152 | 156 | 20,000 |
2004/02/20 | 153 | 155 | 152 | 153 | 33,000 |
2004/02/19 | 156 | 158 | 153 | 155 | 15,000 |
2004/02/18 | 151 | 165 | 151 | 157 | 53,000 |
2004/02/17 | 169 | 169 | 160 | 165 | 32,000 |
2004/02/16 | 161 | 165 | 160 | 165 | 26,000 |
2004/02/13 | 161 | 163 | 160 | 162 | 9,000 |
2004/02/12 | 160 | 161 | 160 | 161 | 13,000 |
2004/02/10 | 160 | 160 | 159 | 159 | 7,000 |
2004/02/09 | 162 | 162 | 160 | 160 | 6,000 |
2004/02/06 | 158 | 158 | 157 | 158 | 5,000 |
2004/02/05 | 155 | 159 | 150 | 156 | 20,000 |
2004/02/04 | 160 | 160 | 156 | 156 | 7,000 |
2004/02/03 | 158 | 160 | 155 | 160 | 20,000 |
2004/02/02 | 166 | 167 | 160 | 162 | 27,000 |
2004/01/30 | 163 | 165 | 162 | 164 | 11,000 |
2004/01/29 | 164 | 164 | 160 | 161 | 17,000 |
2004/01/28 | 170 | 175 | 165 | 165 | 66,000 |
2004/01/27 | 169 | 170 | 165 | 170 | 33,000 |
2004/01/26 | 163 | 165 | 163 | 164 | 22,000 |
2004/01/23 | 161 | 163 | 161 | 162 | 26,000 |
2004/01/22 | 162 | 163 | 160 | 161 | 33,000 |
2004/01/21 | 160 | 161 | 159 | 161 | 30,000 |
2004/01/20 | 166 | 167 | 162 | 163 | 33,000 |
2004/01/19 | 160 | 163 | 160 | 163 | 31,000 |
2004/01/16 | 158 | 159 | 158 | 159 | 18,000 |
2004/01/15 | 164 | 164 | 157 | 157 | 13,000 |
2004/01/14 | 158 | 164 | 157 | 164 | 24,000 |
2004/01/13 | 159 | 160 | 158 | 158 | 10,000 |
2004/01/09 | 154 | 159 | 154 | 158 | 11,000 |
2004/01/08 | 158 | 158 | 158 | 158 | 7,000 |
2004/01/07 | 156 | 157 | 156 | 157 | 2,000 |
2004/01/06 | 162 | 164 | 161 | 161 | 19,000 |
2004/01/05 | 163 | 163 | 161 | 161 | 2,000 |