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 |
---|---|---|---|---|---|
2007/12/28 | 273 | 273 | 273 | 273 | 2,000 |
2007/12/27 | 265 | 268 | 265 | 268 | 5,000 |
2007/12/26 | 255 | 262 | 255 | 262 | 8,000 |
2007/12/25 | 257 | 262 | 257 | 262 | 3,000 |
2007/12/21 | 252 | 256 | 250 | 250 | 25,000 |
2007/12/20 | 271 | 271 | 255 | 255 | 15,000 |
2007/12/19 | 270 | 272 | 265 | 272 | 8,000 |
2007/12/17 | 284 | 284 | 281 | 281 | 9,000 |
2007/12/14 | 284 | 289 | 284 | 289 | 5,000 |
2007/12/13 | 286 | 288 | 284 | 284 | 8,000 |
2007/12/12 | 289 | 289 | 289 | 289 | 1,000 |
2007/12/11 | 286 | 290 | 286 | 290 | 11,000 |
2007/12/10 | 276 | 276 | 276 | 276 | 2,000 |
2007/12/07 | 266 | 270 | 266 | 270 | 7,000 |
2007/12/06 | 264 | 265 | 264 | 265 | 4,000 |
2007/12/05 | 262 | 262 | 262 | 262 | 1,000 |
2007/12/04 | 262 | 262 | 258 | 258 | 4,000 |
2007/12/03 | 266 | 269 | 262 | 262 | 9,000 |
2007/11/30 | 263 | 263 | 261 | 261 | 2,000 |
2007/11/29 | 256 | 268 | 256 | 258 | 27,000 |
2007/11/28 | 261 | 261 | 261 | 261 | 3,000 |
2007/11/27 | 259 | 259 | 258 | 258 | 7,000 |
2007/11/26 | 254 | 258 | 254 | 258 | 3,000 |
2007/11/22 | 256 | 259 | 250 | 259 | 17,000 |
2007/11/21 | 260 | 260 | 260 | 260 | 4,000 |
2007/11/20 | 251 | 260 | 246 | 260 | 16,000 |
2007/11/19 | 276 | 276 | 274 | 274 | 8,000 |
2007/11/16 | 276 | 278 | 276 | 278 | 3,000 |
2007/11/15 | 285 | 285 | 285 | 285 | 5,000 |
2007/11/14 | 274 | 277 | 274 | 276 | 6,000 |
2007/11/13 | 271 | 273 | 271 | 273 | 3,000 |
2007/11/12 | 286 | 286 | 281 | 281 | 6,000 |
2007/11/09 | 285 | 290 | 285 | 290 | 2,000 |
2007/11/08 | 291 | 291 | 276 | 282 | 11,000 |
2007/11/07 | 299 | 299 | 292 | 292 | 8,000 |
2007/11/06 | 299 | 303 | 299 | 299 | 5,000 |
2007/11/05 | 314 | 314 | 309 | 309 | 3,000 |
2007/11/01 | 315 | 315 | 315 | 315 | 2,000 |
2007/10/31 | 315 | 315 | 315 | 315 | 1,000 |
2007/10/30 | 313 | 313 | 313 | 313 | 1,000 |
2007/10/29 | 319 | 319 | 312 | 318 | 7,000 |
2007/10/26 | 319 | 319 | 319 | 319 | 2,000 |
2007/10/23 | 320 | 320 | 316 | 316 | 3,000 |
2007/10/22 | 315 | 315 | 315 | 315 | 4,000 |
2007/10/19 | 320 | 320 | 319 | 319 | 9,000 |
2007/10/18 | 320 | 320 | 320 | 320 | 11,000 |
2007/10/17 | 317 | 320 | 316 | 320 | 19,000 |
2007/10/16 | 320 | 320 | 320 | 320 | 8,000 |
2007/10/15 | 324 | 328 | 324 | 327 | 3,000 |
2007/10/11 | 323 | 324 | 320 | 324 | 11,000 |
2007/10/10 | 325 | 325 | 320 | 320 | 8,000 |
2007/10/09 | 318 | 322 | 318 | 322 | 19,000 |
2007/10/05 | 316 | 318 | 316 | 318 | 4,000 |
2007/10/04 | 315 | 315 | 315 | 315 | 2,000 |
2007/10/03 | 315 | 317 | 315 | 317 | 4,000 |
2007/10/02 | 318 | 318 | 311 | 313 | 14,000 |
2007/10/01 | 311 | 318 | 310 | 318 | 38,000 |
2007/09/28 | 314 | 318 | 314 | 317 | 9,000 |
2007/09/27 | 312 | 318 | 310 | 313 | 20,000 |
2007/09/26 | 315 | 317 | 314 | 317 | 9,000 |
2007/09/25 | 320 | 320 | 312 | 313 | 6,000 |
2007/09/21 | 310 | 324 | 310 | 320 | 26,000 |
2007/09/20 | 303 | 309 | 303 | 309 | 7,000 |
2007/09/19 | 303 | 306 | 301 | 306 | 20,000 |
2007/09/18 | 306 | 306 | 299 | 303 | 14,000 |
2007/09/14 | 301 | 307 | 301 | 306 | 24,000 |
2007/09/13 | 301 | 310 | 301 | 306 | 6,000 |
2007/09/12 | 315 | 315 | 315 | 315 | 17,000 |
2007/09/11 | 317 | 317 | 315 | 315 | 17,000 |
2007/09/10 | 321 | 321 | 321 | 321 | 1,000 |
2007/09/07 | 318 | 318 | 318 | 318 | 24,000 |
2007/09/06 | 313 | 318 | 313 | 318 | 39,000 |
2007/09/05 | 320 | 320 | 316 | 316 | 2,000 |
2007/09/04 | 317 | 320 | 316 | 316 | 74,000 |
2007/09/03 | 317 | 320 | 314 | 317 | 104,000 |
2007/08/31 | 312 | 320 | 312 | 317 | 51,000 |
2007/08/30 | 314 | 314 | 310 | 313 | 23,000 |
2007/08/29 | 309 | 309 | 307 | 309 | 9,000 |
2007/08/27 | 320 | 320 | 319 | 319 | 18,000 |
2007/08/24 | 310 | 320 | 310 | 320 | 23,000 |
2007/08/23 | 310 | 310 | 306 | 310 | 11,000 |
2007/08/22 | 305 | 307 | 304 | 307 | 8,000 |
2007/08/21 | 309 | 309 | 304 | 304 | 4,000 |
2007/08/20 | 311 | 320 | 310 | 310 | 16,000 |
2007/08/17 | 330 | 330 | 310 | 310 | 19,000 |
2007/08/16 | 343 | 343 | 320 | 331 | 12,000 |
2007/08/15 | 345 | 345 | 345 | 345 | 6,000 |
2007/08/14 | 343 | 345 | 343 | 345 | 19,000 |
2007/08/13 | 345 | 350 | 340 | 345 | 22,000 |
2007/08/10 | 350 | 359 | 345 | 345 | 35,000 |
2007/08/09 | 375 | 375 | 360 | 365 | 13,000 |
2007/08/08 | 381 | 381 | 375 | 375 | 8,000 |
2007/08/07 | 390 | 390 | 385 | 385 | 3,000 |
2007/08/06 | 382 | 386 | 382 | 386 | 7,000 |
2007/08/03 | 397 | 397 | 397 | 397 | 1,000 |
2007/08/02 | 390 | 390 | 385 | 385 | 12,000 |
2007/08/01 | 400 | 400 | 395 | 395 | 9,000 |
2007/07/31 | 400 | 400 | 400 | 400 | 16,000 |
2007/07/30 | 400 | 400 | 400 | 400 | 5,000 |
2007/07/27 | 403 | 403 | 395 | 400 | 21,000 |
2007/07/26 | 410 | 410 | 408 | 408 | 9,000 |
2007/07/25 | 410 | 410 | 410 | 410 | 1,000 |
2007/07/24 | 411 | 411 | 411 | 411 | 4,000 |
2007/07/23 | 418 | 418 | 408 | 408 | 10,000 |
2007/07/20 | 419 | 419 | 419 | 419 | 1,000 |
2007/07/19 | 420 | 420 | 420 | 420 | 2,000 |
2007/07/18 | 421 | 421 | 418 | 420 | 15,000 |
2007/07/17 | 425 | 428 | 422 | 424 | 25,000 |
2007/07/13 | 420 | 420 | 420 | 420 | 1,000 |
2007/07/12 | 420 | 420 | 416 | 416 | 6,000 |
2007/07/11 | 426 | 426 | 423 | 423 | 19,000 |
2007/07/10 | 428 | 428 | 423 | 423 | 4,000 |
2007/07/09 | 418 | 423 | 418 | 423 | 4,000 |
2007/07/06 | 413 | 417 | 413 | 417 | 7,000 |
2007/07/05 | 408 | 410 | 408 | 410 | 9,000 |
2007/07/04 | 406 | 408 | 406 | 408 | 8,000 |
2007/07/03 | 404 | 405 | 404 | 405 | 5,000 |
2007/07/02 | 405 | 405 | 404 | 404 | 3,000 |
2007/06/28 | 404 | 404 | 404 | 404 | 5,000 |
2007/06/27 | 408 | 409 | 404 | 404 | 9,000 |
2007/06/26 | 406 | 412 | 406 | 407 | 5,000 |
2007/06/25 | 409 | 411 | 408 | 411 | 4,000 |
2007/06/22 | 417 | 417 | 414 | 414 | 2,000 |
2007/06/21 | 408 | 408 | 408 | 408 | 1,000 |
2007/06/20 | 413 | 413 | 413 | 413 | 1,000 |
2007/06/19 | 419 | 419 | 412 | 412 | 8,000 |
2007/06/18 | 406 | 414 | 406 | 414 | 11,000 |
2007/06/15 | 408 | 408 | 406 | 406 | 6,000 |
2007/06/14 | 405 | 410 | 405 | 409 | 8,000 |
2007/06/13 | 406 | 406 | 398 | 398 | 4,000 |
2007/06/12 | 413 | 415 | 402 | 402 | 14,000 |
2007/06/11 | 430 | 430 | 415 | 415 | 8,000 |
2007/06/08 | 420 | 420 | 413 | 420 | 5,000 |
2007/06/07 | 429 | 429 | 429 | 429 | 5,000 |
2007/06/06 | 429 | 430 | 429 | 429 | 20,000 |
2007/06/05 | 405 | 429 | 405 | 429 | 41,000 |
2007/06/04 | 406 | 410 | 405 | 405 | 8,000 |
2007/06/01 | 399 | 399 | 396 | 399 | 7,000 |
2007/05/31 | 390 | 395 | 390 | 395 | 5,000 |
2007/05/30 | 390 | 390 | 390 | 390 | 4,000 |
2007/05/28 | 390 | 390 | 389 | 389 | 8,000 |
2007/05/25 | 395 | 400 | 391 | 391 | 4,000 |
2007/05/24 | 390 | 400 | 390 | 395 | 9,000 |
2007/05/23 | 389 | 395 | 389 | 395 | 6,000 |
2007/05/22 | 381 | 390 | 381 | 390 | 20,000 |
2007/05/21 | 392 | 392 | 385 | 390 | 15,000 |
2007/05/18 | 409 | 409 | 399 | 400 | 15,000 |
2007/05/16 | 425 | 430 | 422 | 430 | 12,000 |
2007/05/15 | 430 | 435 | 426 | 426 | 11,000 |
2007/05/14 | 436 | 436 | 435 | 435 | 4,000 |
2007/05/11 | 440 | 440 | 430 | 434 | 12,000 |
2007/05/10 | 443 | 444 | 443 | 443 | 4,000 |
2007/05/09 | 435 | 440 | 435 | 440 | 7,000 |
2007/05/08 | 433 | 435 | 433 | 435 | 4,000 |
2007/05/07 | 430 | 435 | 430 | 435 | 4,000 |
2007/05/02 | 435 | 435 | 435 | 435 | 1,000 |
2007/05/01 | 437 | 437 | 430 | 430 | 5,000 |
2007/04/26 | 429 | 434 | 429 | 434 | 2,000 |
2007/04/25 | 428 | 435 | 428 | 435 | 6,000 |
2007/04/24 | 427 | 427 | 427 | 427 | 1,000 |
2007/04/23 | 435 | 439 | 435 | 439 | 2,000 |
2007/04/20 | 436 | 436 | 435 | 435 | 2,000 |
2007/04/19 | 440 | 440 | 440 | 440 | 3,000 |
2007/04/18 | 428 | 430 | 428 | 430 | 12,000 |
2007/04/17 | 428 | 428 | 428 | 428 | 1,000 |
2007/04/16 | 433 | 433 | 428 | 428 | 14,000 |
2007/04/13 | 434 | 434 | 433 | 433 | 3,000 |
2007/04/11 | 437 | 440 | 433 | 433 | 15,000 |
2007/04/10 | 436 | 437 | 433 | 437 | 10,000 |
2007/04/06 | 433 | 436 | 433 | 436 | 7,000 |
2007/04/05 | 438 | 438 | 432 | 437 | 6,000 |
2007/04/04 | 438 | 438 | 436 | 436 | 3,000 |
2007/04/03 | 436 | 443 | 435 | 443 | 19,000 |
2007/04/02 | 445 | 448 | 437 | 437 | 31,000 |
2007/03/30 | 451 | 451 | 445 | 445 | 6,000 |
2007/03/29 | 447 | 450 | 447 | 450 | 2,000 |
2007/03/28 | 450 | 450 | 440 | 450 | 14,000 |
2007/03/27 | 451 | 452 | 448 | 450 | 18,000 |
2007/03/26 | 456 | 458 | 456 | 458 | 12,000 |
2007/03/23 | 455 | 455 | 455 | 455 | 2,000 |
2007/03/22 | 455 | 455 | 454 | 455 | 7,000 |
2007/03/20 | 455 | 455 | 453 | 453 | 8,000 |
2007/03/19 | 451 | 455 | 451 | 455 | 6,000 |
2007/03/16 | 460 | 460 | 445 | 451 | 41,000 |
2007/03/15 | 456 | 458 | 451 | 458 | 20,000 |
2007/03/14 | 455 | 455 | 450 | 453 | 26,000 |
2007/03/13 | 468 | 468 | 465 | 465 | 29,000 |
2007/03/12 | 472 | 473 | 467 | 467 | 32,000 |
2007/03/09 | 468 | 470 | 466 | 470 | 28,000 |
2007/03/08 | 460 | 465 | 460 | 465 | 17,000 |
2007/03/07 | 467 | 469 | 457 | 460 | 23,000 |
2007/03/06 | 446 | 457 | 444 | 457 | 34,000 |
2007/03/05 | 469 | 469 | 450 | 450 | 42,000 |
2007/03/02 | 473 | 478 | 473 | 475 | 22,000 |
2007/03/01 | 480 | 500 | 475 | 480 | 24,000 |
2007/02/28 | 469 | 480 | 451 | 480 | 42,000 |
2007/02/27 | 495 | 499 | 487 | 496 | 29,000 |
2007/02/26 | 488 | 494 | 487 | 493 | 49,000 |
2007/02/23 | 479 | 485 | 479 | 485 | 26,000 |
2007/02/22 | 475 | 480 | 475 | 478 | 51,000 |
2007/02/21 | 475 | 475 | 466 | 469 | 35,000 |
2007/02/20 | 468 | 471 | 466 | 471 | 33,000 |
2007/02/19 | 459 | 465 | 459 | 465 | 54,000 |
2007/02/16 | 448 | 451 | 446 | 449 | 19,000 |
2007/02/15 | 451 | 451 | 449 | 449 | 4,000 |
2007/02/14 | 444 | 452 | 444 | 449 | 14,000 |
2007/02/13 | 450 | 450 | 449 | 449 | 33,000 |
2007/02/09 | 453 | 453 | 450 | 450 | 7,000 |
2007/02/08 | 448 | 454 | 448 | 450 | 9,000 |
2007/02/07 | 459 | 459 | 446 | 446 | 61,000 |
2007/02/06 | 454 | 458 | 454 | 458 | 9,000 |
2007/02/05 | 460 | 460 | 454 | 454 | 12,000 |
2007/02/02 | 456 | 460 | 456 | 460 | 16,000 |
2007/02/01 | 455 | 458 | 455 | 456 | 13,000 |
2007/01/31 | 456 | 456 | 455 | 455 | 4,000 |
2007/01/30 | 465 | 465 | 454 | 457 | 28,000 |
2007/01/29 | 456 | 460 | 456 | 460 | 29,000 |
2007/01/26 | 458 | 458 | 453 | 453 | 2,000 |
2007/01/25 | 457 | 457 | 451 | 456 | 4,000 |
2007/01/24 | 448 | 455 | 448 | 449 | 14,000 |
2007/01/23 | 446 | 446 | 445 | 446 | 8,000 |
2007/01/22 | 450 | 454 | 446 | 446 | 24,000 |
2007/01/19 | 444 | 449 | 444 | 449 | 5,000 |
2007/01/17 | 449 | 451 | 449 | 449 | 8,000 |
2007/01/16 | 449 | 449 | 449 | 449 | 1,000 |
2007/01/15 | 450 | 450 | 450 | 450 | 1,000 |
2007/01/12 | 444 | 444 | 444 | 444 | 3,000 |
2007/01/10 | 447 | 447 | 447 | 447 | 21,000 |
2007/01/09 | 450 | 450 | 443 | 447 | 8,000 |
2007/01/05 | 458 | 458 | 458 | 458 | 1,000 |
2007/01/04 | 457 | 458 | 454 | 458 | 12,000 |