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 |
|---|---|---|---|---|---|
| 2005/12/30 | 677 | 678 | 670 | 675 | 27,000 |
| 2005/12/29 | 684 | 685 | 668 | 679 | 48,000 |
| 2005/12/28 | 690 | 692 | 680 | 685 | 37,000 |
| 2005/12/27 | 696 | 698 | 688 | 688 | 57,000 |
| 2005/12/26 | 676 | 693 | 676 | 687 | 78,000 |
| 2005/12/22 | 670 | 673 | 666 | 673 | 46,000 |
| 2005/12/21 | 670 | 676 | 665 | 676 | 99,000 |
| 2005/12/20 | 670 | 674 | 666 | 671 | 97,000 |
| 2005/12/19 | 680 | 680 | 669 | 670 | 97,000 |
| 2005/12/16 | 659 | 679 | 645 | 678 | 203,000 |
| 2005/12/15 | 690 | 690 | 674 | 680 | 118,000 |
| 2005/12/14 | 709 | 709 | 660 | 696 | 171,000 |
| 2005/12/13 | 710 | 716 | 701 | 712 | 242,000 |
| 2005/12/12 | 670 | 693 | 651 | 693 | 216,000 |
| 2005/12/09 | 618 | 645 | 617 | 630 | 124,000 |
| 2005/12/08 | 619 | 620 | 598 | 613 | 241,000 |
| 2005/12/07 | 594 | 630 | 592 | 629 | 315,000 |
| 2005/12/06 | 569 | 585 | 567 | 580 | 189,000 |
| 2005/12/05 | 556 | 566 | 554 | 559 | 398,000 |
| 2005/12/02 | 554 | 554 | 547 | 552 | 164,000 |
| 2005/12/01 | 551 | 554 | 542 | 554 | 134,000 |
| 2005/11/30 | 556 | 556 | 544 | 549 | 181,000 |
| 2005/11/29 | 544 | 555 | 541 | 549 | 221,000 |
| 2005/11/28 | 539 | 545 | 535 | 541 | 193,000 |
| 2005/11/25 | 529 | 534 | 521 | 527 | 100,000 |
| 2005/11/24 | 544 | 544 | 525 | 528 | 124,000 |
| 2005/11/22 | 545 | 550 | 530 | 531 | 227,000 |
| 2005/11/21 | 520 | 553 | 518 | 541 | 798,000 |
| 2005/11/18 | 503 | 509 | 491 | 491 | 748,000 |
| 2005/11/17 | 462 | 478 | 460 | 478 | 153,000 |
| 2005/11/16 | 462 | 466 | 455 | 459 | 79,000 |
| 2005/11/15 | 468 | 468 | 459 | 459 | 42,000 |
| 2005/11/14 | 467 | 470 | 464 | 464 | 38,000 |
| 2005/11/11 | 454 | 460 | 454 | 457 | 22,000 |
| 2005/11/10 | 467 | 467 | 457 | 457 | 56,000 |
| 2005/11/09 | 472 | 473 | 466 | 467 | 46,000 |
| 2005/11/08 | 470 | 472 | 467 | 470 | 78,000 |
| 2005/11/07 | 480 | 480 | 469 | 469 | 93,000 |
| 2005/11/04 | 465 | 475 | 465 | 475 | 103,000 |
| 2005/11/02 | 455 | 461 | 454 | 461 | 106,000 |
| 2005/11/01 | 445 | 459 | 445 | 450 | 55,000 |
| 2005/10/31 | 438 | 445 | 438 | 441 | 43,000 |
| 2005/10/28 | 430 | 434 | 429 | 434 | 40,000 |
| 2005/10/27 | 431 | 433 | 429 | 430 | 45,000 |
| 2005/10/26 | 432 | 434 | 429 | 429 | 36,000 |
| 2005/10/25 | 434 | 434 | 430 | 430 | 28,000 |
| 2005/10/24 | 436 | 436 | 427 | 432 | 120,000 |
| 2005/10/21 | 424 | 426 | 418 | 426 | 98,000 |
| 2005/10/20 | 433 | 434 | 429 | 431 | 45,000 |
| 2005/10/19 | 438 | 438 | 429 | 430 | 35,000 |
| 2005/10/18 | 433 | 441 | 433 | 441 | 59,000 |
| 2005/10/17 | 439 | 439 | 430 | 438 | 48,000 |
| 2005/10/14 | 440 | 440 | 436 | 439 | 31,000 |
| 2005/10/13 | 443 | 445 | 440 | 440 | 36,000 |
| 2005/10/12 | 464 | 464 | 450 | 450 | 69,000 |
| 2005/10/11 | 451 | 463 | 451 | 459 | 34,000 |
| 2005/10/07 | 436 | 450 | 434 | 450 | 48,000 |
| 2005/10/06 | 450 | 450 | 432 | 441 | 155,000 |
| 2005/10/05 | 461 | 463 | 460 | 460 | 41,000 |
| 2005/10/04 | 467 | 470 | 465 | 465 | 45,000 |
| 2005/10/03 | 476 | 476 | 462 | 472 | 54,000 |
| 2005/09/30 | 491 | 491 | 475 | 479 | 75,000 |
| 2005/09/29 | 488 | 490 | 483 | 488 | 174,000 |
| 2005/09/28 | 468 | 476 | 466 | 476 | 65,000 |
| 2005/09/27 | 476 | 480 | 470 | 470 | 79,000 |
| 2005/09/26 | 462 | 474 | 462 | 472 | 112,000 |
| 2005/09/22 | 464 | 464 | 457 | 461 | 64,000 |
| 2005/09/21 | 480 | 480 | 467 | 467 | 95,000 |
| 2005/09/20 | 469 | 495 | 469 | 479 | 514,000 |
| 2005/09/16 | 468 | 475 | 461 | 464 | 231,000 |
| 2005/09/15 | 450 | 456 | 447 | 456 | 94,000 |
| 2005/09/14 | 445 | 451 | 445 | 451 | 50,000 |
| 2005/09/13 | 450 | 450 | 445 | 445 | 60,000 |
| 2005/09/12 | 448 | 452 | 445 | 448 | 44,000 |
| 2005/09/09 | 440 | 444 | 439 | 444 | 57,000 |
| 2005/09/08 | 441 | 445 | 438 | 444 | 109,000 |
| 2005/09/07 | 445 | 445 | 436 | 437 | 89,000 |
| 2005/09/06 | 454 | 458 | 440 | 440 | 169,000 |
| 2005/09/05 | 440 | 449 | 435 | 449 | 168,000 |
| 2005/09/02 | 439 | 439 | 430 | 437 | 86,000 |
| 2005/09/01 | 414 | 439 | 414 | 439 | 170,000 |
| 2005/08/31 | 418 | 418 | 412 | 415 | 72,000 |
| 2005/08/30 | 415 | 419 | 413 | 419 | 52,000 |
| 2005/08/29 | 419 | 419 | 411 | 415 | 66,000 |
| 2005/08/26 | 421 | 424 | 419 | 420 | 47,000 |
| 2005/08/25 | 424 | 425 | 421 | 425 | 63,000 |
| 2005/08/24 | 425 | 427 | 424 | 427 | 95,000 |
| 2005/08/23 | 437 | 437 | 428 | 428 | 90,000 |
| 2005/08/22 | 428 | 435 | 428 | 433 | 114,000 |
| 2005/08/19 | 435 | 435 | 427 | 430 | 68,000 |
| 2005/08/18 | 431 | 434 | 425 | 432 | 124,000 |
| 2005/08/17 | 430 | 438 | 428 | 430 | 115,000 |
| 2005/08/16 | 432 | 440 | 424 | 433 | 366,000 |
| 2005/08/15 | 424 | 424 | 408 | 417 | 258,000 |
| 2005/08/12 | 393 | 439 | 387 | 423 | 930,000 |
| 2005/08/11 | 390 | 392 | 383 | 392 | 183,000 |
| 2005/08/10 | 370 | 385 | 369 | 381 | 148,000 |
| 2005/08/09 | 359 | 367 | 359 | 367 | 59,000 |
| 2005/08/08 | 355 | 359 | 350 | 359 | 63,000 |
| 2005/08/05 | 361 | 366 | 361 | 361 | 94,000 |
| 2005/08/04 | 369 | 369 | 360 | 362 | 66,000 |
| 2005/08/03 | 370 | 372 | 365 | 368 | 68,000 |
| 2005/08/02 | 377 | 378 | 371 | 371 | 263,000 |
| 2005/08/01 | 357 | 374 | 357 | 367 | 282,000 |
| 2005/07/29 | 359 | 359 | 353 | 355 | 78,000 |
| 2005/07/28 | 357 | 359 | 357 | 359 | 82,000 |
| 2005/07/27 | 356 | 357 | 347 | 355 | 101,000 |
| 2005/07/26 | 352 | 354 | 352 | 353 | 42,000 |
| 2005/07/25 | 351 | 352 | 349 | 351 | 39,000 |
| 2005/07/22 | 351 | 351 | 346 | 348 | 81,000 |
| 2005/07/21 | 358 | 358 | 350 | 352 | 88,000 |
| 2005/07/20 | 347 | 357 | 346 | 357 | 116,000 |
| 2005/07/19 | 346 | 349 | 344 | 347 | 74,000 |
| 2005/07/15 | 345 | 349 | 345 | 346 | 21,000 |
| 2005/07/14 | 346 | 349 | 345 | 345 | 46,000 |
| 2005/07/13 | 347 | 348 | 345 | 347 | 33,000 |
| 2005/07/12 | 350 | 350 | 345 | 349 | 101,000 |
| 2005/07/11 | 349 | 353 | 345 | 349 | 67,000 |
| 2005/07/08 | 345 | 350 | 345 | 348 | 41,000 |
| 2005/07/07 | 347 | 351 | 347 | 347 | 38,000 |
| 2005/07/06 | 344 | 348 | 344 | 347 | 40,000 |
| 2005/07/05 | 343 | 343 | 341 | 342 | 24,000 |
| 2005/07/04 | 344 | 344 | 341 | 343 | 81,000 |
| 2005/07/01 | 347 | 347 | 344 | 345 | 67,000 |
| 2005/06/30 | 351 | 351 | 348 | 348 | 41,000 |
| 2005/06/29 | 353 | 356 | 349 | 354 | 65,000 |
| 2005/06/28 | 348 | 355 | 348 | 352 | 64,000 |
| 2005/06/27 | 355 | 355 | 346 | 346 | 177,000 |
| 2005/06/24 | 355 | 359 | 353 | 357 | 143,000 |
| 2005/06/23 | 369 | 369 | 355 | 363 | 314,000 |
| 2005/06/22 | 339 | 359 | 339 | 359 | 389,000 |
| 2005/06/21 | 337 | 339 | 337 | 338 | 110,000 |
| 2005/06/20 | 339 | 339 | 334 | 336 | 137,000 |
| 2005/06/17 | 335 | 336 | 334 | 335 | 95,000 |
| 2005/06/16 | 332 | 334 | 332 | 334 | 100,000 |
| 2005/06/15 | 334 | 334 | 330 | 332 | 100,000 |
| 2005/06/14 | 336 | 337 | 332 | 332 | 199,000 |
| 2005/06/13 | 332 | 337 | 330 | 335 | 521,000 |
| 2005/06/10 | 326 | 327 | 322 | 327 | 173,000 |
| 2005/06/09 | 335 | 335 | 329 | 333 | 52,000 |
| 2005/06/08 | 333 | 336 | 325 | 331 | 182,000 |
| 2005/06/07 | 334 | 337 | 330 | 334 | 176,000 |
| 2005/06/06 | 345 | 349 | 345 | 349 | 22,000 |
| 2005/06/03 | 345 | 347 | 342 | 344 | 59,000 |
| 2005/06/02 | 345 | 350 | 345 | 349 | 73,000 |
| 2005/06/01 | 341 | 345 | 331 | 335 | 53,000 |
| 2005/05/31 | 346 | 348 | 341 | 341 | 25,000 |
| 2005/05/30 | 370 | 370 | 350 | 350 | 16,000 |
| 2005/05/27 | 355 | 355 | 355 | 355 | 1,000 |
| 2005/05/26 | 371 | 373 | 363 | 363 | 4,000 |
| 2005/05/25 | 376 | 376 | 365 | 370 | 14,000 |
| 2005/05/24 | 387 | 387 | 378 | 378 | 19,000 |
| 2005/05/23 | 375 | 390 | 373 | 385 | 38,000 |
| 2005/05/20 | 425 | 425 | 420 | 425 | 6,000 |
| 2005/05/19 | 425 | 425 | 415 | 415 | 3,000 |
| 2005/05/18 | 400 | 405 | 399 | 405 | 17,000 |
| 2005/05/17 | 426 | 430 | 413 | 413 | 20,000 |
| 2005/05/16 | 433 | 435 | 425 | 425 | 13,000 |
| 2005/05/13 | 441 | 441 | 440 | 440 | 7,000 |
| 2005/05/12 | 450 | 450 | 442 | 447 | 20,000 |
| 2005/05/11 | 450 | 454 | 450 | 454 | 3,000 |
| 2005/05/10 | 460 | 460 | 450 | 450 | 29,000 |
| 2005/05/09 | 450 | 450 | 450 | 450 | 5,000 |
| 2005/05/06 | 439 | 440 | 439 | 440 | 5,000 |
| 2005/05/02 | 430 | 440 | 430 | 439 | 4,000 |
| 2005/04/28 | 432 | 432 | 430 | 430 | 6,000 |
| 2005/04/27 | 429 | 429 | 429 | 429 | 3,000 |
| 2005/04/26 | 440 | 440 | 435 | 440 | 14,000 |
| 2005/04/25 | 424 | 440 | 424 | 440 | 16,000 |
| 2005/04/22 | 440 | 440 | 439 | 439 | 4,000 |
| 2005/04/21 | 430 | 430 | 425 | 430 | 13,000 |
| 2005/04/20 | 428 | 440 | 428 | 433 | 12,000 |
| 2005/04/19 | 419 | 420 | 419 | 420 | 4,000 |
| 2005/04/18 | 419 | 424 | 419 | 419 | 31,000 |
| 2005/04/15 | 453 | 455 | 453 | 454 | 4,000 |
| 2005/04/14 | 456 | 460 | 446 | 448 | 22,000 |
| 2005/04/13 | 467 | 467 | 460 | 460 | 15,000 |
| 2005/04/12 | 485 | 485 | 472 | 472 | 8,000 |
| 2005/04/11 | 484 | 484 | 478 | 478 | 10,000 |
| 2005/04/08 | 492 | 492 | 485 | 489 | 8,000 |
| 2005/04/07 | 491 | 494 | 485 | 485 | 18,000 |
| 2005/04/06 | 484 | 492 | 483 | 491 | 26,000 |
| 2005/04/05 | 473 | 485 | 473 | 480 | 40,000 |
| 2005/04/04 | 461 | 472 | 456 | 472 | 20,000 |
| 2005/04/01 | 467 | 467 | 460 | 460 | 13,000 |
| 2005/03/31 | 449 | 457 | 449 | 457 | 20,000 |
| 2005/03/30 | 456 | 456 | 441 | 452 | 30,000 |
| 2005/03/29 | 470 | 473 | 461 | 461 | 41,000 |
| 2005/03/28 | 474 | 488 | 471 | 487 | 21,000 |
| 2005/03/25 | 504 | 505 | 495 | 499 | 35,000 |
| 2005/03/24 | 518 | 518 | 503 | 504 | 15,000 |
| 2005/03/23 | 519 | 519 | 513 | 518 | 9,000 |
| 2005/03/22 | 519 | 519 | 512 | 517 | 19,000 |
| 2005/03/18 | 518 | 520 | 512 | 519 | 39,000 |
| 2005/03/17 | 505 | 515 | 500 | 515 | 43,000 |
| 2005/03/16 | 534 | 534 | 513 | 515 | 18,000 |
| 2005/03/15 | 526 | 533 | 515 | 525 | 24,000 |
| 2005/03/14 | 539 | 539 | 528 | 528 | 27,000 |
| 2005/03/11 | 525 | 538 | 525 | 529 | 51,000 |
| 2005/03/10 | 510 | 522 | 510 | 522 | 37,000 |
| 2005/03/09 | 504 | 510 | 504 | 510 | 24,000 |
| 2005/03/08 | 506 | 506 | 503 | 506 | 35,000 |
| 2005/03/07 | 515 | 515 | 505 | 507 | 20,000 |
| 2005/03/04 | 506 | 512 | 501 | 512 | 16,000 |
| 2005/03/03 | 513 | 513 | 506 | 509 | 43,000 |
| 2005/03/02 | 518 | 520 | 512 | 513 | 21,000 |
| 2005/03/01 | 521 | 523 | 510 | 518 | 12,000 |
| 2005/02/28 | 512 | 523 | 511 | 521 | 24,000 |
| 2005/02/25 | 516 | 527 | 508 | 511 | 11,000 |
| 2005/02/24 | 512 | 519 | 508 | 508 | 14,000 |
| 2005/02/23 | 508 | 509 | 504 | 506 | 35,000 |
| 2005/02/22 | 537 | 547 | 503 | 517 | 99,000 |
| 2005/02/21 | 528 | 535 | 510 | 535 | 111,000 |
| 2005/02/18 | 475 | 508 | 475 | 508 | 53,000 |
| 2005/02/17 | 484 | 484 | 470 | 480 | 50,000 |
| 2005/02/16 | 500 | 521 | 485 | 495 | 78,000 |
| 2005/02/15 | 482 | 501 | 482 | 495 | 79,000 |
| 2005/02/14 | 457 | 470 | 457 | 470 | 57,000 |
| 2005/02/10 | 452 | 453 | 447 | 447 | 30,000 |
| 2005/02/09 | 449 | 450 | 445 | 447 | 27,000 |
| 2005/02/08 | 440 | 455 | 438 | 446 | 53,000 |
| 2005/02/07 | 442 | 444 | 437 | 437 | 10,000 |
| 2005/02/04 | 440 | 440 | 431 | 432 | 8,000 |
| 2005/02/03 | 446 | 459 | 440 | 440 | 47,000 |
| 2005/02/02 | 427 | 445 | 427 | 443 | 71,000 |
| 2005/02/01 | 420 | 420 | 411 | 420 | 20,000 |
| 2005/01/31 | 415 | 420 | 408 | 418 | 11,000 |
| 2005/01/28 | 422 | 422 | 419 | 420 | 15,000 |
| 2005/01/27 | 420 | 423 | 420 | 420 | 4,000 |
| 2005/01/26 | 418 | 423 | 418 | 420 | 19,000 |
| 2005/01/25 | 410 | 413 | 406 | 413 | 11,000 |
| 2005/01/24 | 415 | 415 | 410 | 412 | 14,000 |
| 2005/01/21 | 425 | 425 | 416 | 416 | 14,000 |
| 2005/01/20 | 424 | 424 | 415 | 424 | 21,000 |
| 2005/01/19 | 425 | 428 | 420 | 424 | 31,000 |
| 2005/01/18 | 425 | 425 | 412 | 415 | 19,000 |
| 2005/01/17 | 421 | 430 | 419 | 422 | 39,000 |
| 2005/01/14 | 429 | 430 | 408 | 430 | 51,000 |
| 2005/01/13 | 442 | 459 | 431 | 436 | 120,000 |
| 2005/01/12 | 425 | 445 | 421 | 438 | 242,000 |
| 2005/01/11 | 384 | 405 | 382 | 405 | 61,000 |
| 2005/01/07 | 376 | 385 | 376 | 385 | 20,000 |
| 2005/01/06 | 379 | 380 | 371 | 371 | 14,000 |
| 2005/01/05 | 377 | 380 | 376 | 376 | 10,000 |
| 2005/01/04 | 384 | 384 | 377 | 377 | 2,000 |