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 |
|---|---|---|---|---|---|
| 2010/12/30 | 152 | 153 | 151 | 153 | 10,000 |
| 2010/12/29 | 154 | 154 | 153 | 154 | 7,000 |
| 2010/12/28 | 157 | 157 | 154 | 154 | 11,000 |
| 2010/12/27 | 155 | 157 | 155 | 156 | 15,000 |
| 2010/12/24 | 155 | 158 | 155 | 155 | 18,000 |
| 2010/12/22 | 160 | 160 | 153 | 158 | 9,000 |
| 2010/12/21 | 155 | 155 | 153 | 153 | 14,000 |
| 2010/12/20 | 158 | 158 | 155 | 155 | 22,000 |
| 2010/12/17 | 166 | 166 | 160 | 161 | 37,000 |
| 2010/12/16 | 172 | 172 | 167 | 167 | 11,000 |
| 2010/12/15 | 172 | 172 | 172 | 172 | 1,000 |
| 2010/12/14 | 168 | 171 | 167 | 171 | 21,000 |
| 2010/12/13 | 168 | 169 | 166 | 169 | 16,000 |
| 2010/12/10 | 167 | 167 | 166 | 167 | 10,000 |
| 2010/12/09 | 168 | 168 | 166 | 167 | 21,000 |
| 2010/12/08 | 160 | 164 | 160 | 163 | 9,000 |
| 2010/12/07 | 157 | 159 | 155 | 159 | 13,000 |
| 2010/12/06 | 151 | 156 | 151 | 156 | 10,000 |
| 2010/12/03 | 0 | 0 | 0 | 151 | 0 |
| 2010/12/02 | 0 | 0 | 0 | 151 | 0 |
| 2010/12/01 | 147 | 151 | 147 | 151 | 12,000 |
| 2010/11/30 | 147 | 147 | 147 | 147 | 4,000 |
| 2010/11/29 | 145 | 147 | 142 | 147 | 5,000 |
| 2010/11/26 | 143 | 145 | 143 | 145 | 9,000 |
| 2010/11/25 | 141 | 143 | 141 | 143 | 5,000 |
| 2010/11/24 | 141 | 141 | 141 | 141 | 12,000 |
| 2010/11/22 | 140 | 140 | 139 | 139 | 3,000 |
| 2010/11/19 | 141 | 141 | 141 | 141 | 16,000 |
| 2010/11/18 | 139 | 139 | 136 | 136 | 2,000 |
| 2010/11/17 | 0 | 0 | 0 | 139 | 0 |
| 2010/11/16 | 139 | 143 | 139 | 139 | 7,000 |
| 2010/11/15 | 132 | 140 | 132 | 138 | 10,000 |
| 2010/11/12 | 131 | 135 | 131 | 134 | 14,000 |
| 2010/11/11 | 131 | 135 | 131 | 135 | 7,000 |
| 2010/11/10 | 133 | 133 | 131 | 131 | 6,000 |
| 2010/11/09 | 129 | 131 | 128 | 131 | 12,000 |
| 2010/11/08 | 128 | 130 | 128 | 129 | 8,000 |
| 2010/11/05 | 133 | 135 | 129 | 129 | 24,000 |
| 2010/11/04 | 133 | 135 | 126 | 135 | 33,000 |
| 2010/11/02 | 139 | 139 | 136 | 138 | 5,000 |
| 2010/11/01 | 139 | 139 | 139 | 139 | 3,000 |
| 2010/10/29 | 137 | 139 | 137 | 139 | 3,000 |
| 2010/10/28 | 137 | 139 | 137 | 139 | 6,000 |
| 2010/10/27 | 138 | 138 | 137 | 137 | 4,000 |
| 2010/10/26 | 139 | 139 | 137 | 138 | 4,000 |
| 2010/10/25 | 135 | 140 | 135 | 140 | 50,000 |
| 2010/10/22 | 143 | 143 | 143 | 143 | 4,000 |
| 2010/10/21 | 143 | 143 | 143 | 143 | 4,000 |
| 2010/10/20 | 140 | 143 | 140 | 143 | 7,000 |
| 2010/10/19 | 143 | 143 | 140 | 140 | 5,000 |
| 2010/10/18 | 141 | 143 | 141 | 143 | 5,000 |
| 2010/10/15 | 146 | 146 | 146 | 146 | 1,000 |
| 2010/10/14 | 142 | 143 | 142 | 143 | 5,000 |
| 2010/10/13 | 142 | 142 | 142 | 142 | 3,000 |
| 2010/10/12 | 142 | 142 | 142 | 142 | 2,000 |
| 2010/10/08 | 144 | 144 | 144 | 144 | 2,000 |
| 2010/10/07 | 146 | 146 | 145 | 145 | 12,000 |
| 2010/10/06 | 143 | 146 | 143 | 143 | 8,000 |
| 2010/10/05 | 143 | 143 | 141 | 142 | 16,000 |
| 2010/10/04 | 148 | 148 | 148 | 148 | 3,000 |
| 2010/10/01 | 150 | 151 | 148 | 148 | 12,000 |
| 2010/09/30 | 153 | 153 | 151 | 151 | 5,000 |
| 2010/09/29 | 158 | 158 | 153 | 153 | 10,000 |
| 2010/09/28 | 157 | 157 | 154 | 156 | 10,000 |
| 2010/09/27 | 163 | 163 | 157 | 157 | 5,000 |
| 2010/09/24 | 159 | 164 | 159 | 164 | 4,000 |
| 2010/09/22 | 160 | 161 | 160 | 161 | 3,000 |
| 2010/09/21 | 165 | 165 | 163 | 163 | 6,000 |
| 2010/09/17 | 165 | 165 | 165 | 165 | 4,000 |
| 2010/09/16 | 165 | 165 | 165 | 165 | 2,000 |
| 2010/09/15 | 165 | 167 | 165 | 165 | 8,000 |
| 2010/09/14 | 165 | 165 | 165 | 165 | 4,000 |
| 2010/09/13 | 170 | 170 | 170 | 170 | 3,000 |
| 2010/09/10 | 165 | 167 | 165 | 167 | 4,000 |
| 2010/09/09 | 169 | 169 | 169 | 169 | 2,000 |
| 2010/09/08 | 0 | 0 | 0 | 168 | 0 |
| 2010/09/07 | 0 | 0 | 0 | 168 | 0 |
| 2010/09/06 | 165 | 168 | 164 | 168 | 5,000 |
| 2010/09/03 | 173 | 173 | 164 | 164 | 20,000 |
| 2010/09/02 | 0 | 0 | 0 | 173 | 0 |
| 2010/09/01 | 173 | 173 | 173 | 173 | 2,000 |
| 2010/08/31 | 174 | 174 | 174 | 174 | 1,000 |
| 2010/08/30 | 169 | 172 | 169 | 169 | 7,000 |
| 2010/08/27 | 169 | 169 | 169 | 169 | 4,000 |
| 2010/08/26 | 169 | 169 | 169 | 169 | 1,000 |
| 2010/08/25 | 169 | 169 | 169 | 169 | 2,000 |
| 2010/08/24 | 173 | 173 | 173 | 173 | 18,000 |
| 2010/08/23 | 175 | 175 | 165 | 173 | 9,000 |
| 2010/08/20 | 168 | 175 | 168 | 175 | 5,000 |
| 2010/08/19 | 168 | 168 | 165 | 168 | 9,000 |
| 2010/08/18 | 165 | 165 | 160 | 165 | 15,000 |
| 2010/08/17 | 168 | 168 | 168 | 168 | 1,000 |
| 2010/08/16 | 0 | 0 | 0 | 170 | 0 |
| 2010/08/13 | 170 | 170 | 170 | 170 | 11,000 |
| 2010/08/12 | 171 | 171 | 170 | 170 | 12,000 |
| 2010/08/11 | 172 | 172 | 170 | 171 | 9,000 |
| 2010/08/10 | 175 | 175 | 175 | 175 | 5,000 |
| 2010/08/09 | 177 | 180 | 170 | 174 | 17,000 |
| 2010/08/06 | 188 | 188 | 187 | 187 | 3,000 |
| 2010/08/05 | 188 | 189 | 188 | 188 | 18,000 |
| 2010/08/04 | 0 | 0 | 0 | 196 | 0 |
| 2010/08/03 | 192 | 196 | 192 | 196 | 8,000 |
| 2010/08/02 | 190 | 192 | 190 | 191 | 8,000 |
| 2010/07/30 | 189 | 190 | 189 | 190 | 8,000 |
| 2010/07/29 | 189 | 189 | 189 | 189 | 5,000 |
| 2010/07/28 | 190 | 190 | 190 | 190 | 6,000 |
| 2010/07/27 | 191 | 191 | 190 | 190 | 2,000 |
| 2010/07/26 | 190 | 190 | 190 | 190 | 1,000 |
| 2010/07/23 | 188 | 190 | 188 | 190 | 8,000 |
| 2010/07/22 | 189 | 190 | 188 | 188 | 4,000 |
| 2010/07/21 | 190 | 190 | 190 | 190 | 25,000 |
| 2010/07/20 | 191 | 192 | 190 | 192 | 13,000 |
| 2010/07/16 | 194 | 194 | 193 | 193 | 2,000 |
| 2010/07/15 | 0 | 0 | 0 | 196 | 0 |
| 2010/07/14 | 0 | 0 | 0 | 196 | 0 |
| 2010/07/13 | 0 | 0 | 0 | 196 | 0 |
| 2010/07/12 | 191 | 196 | 191 | 196 | 7,000 |
| 2010/07/09 | 194 | 194 | 194 | 194 | 2,000 |
| 2010/07/08 | 197 | 197 | 195 | 195 | 20,000 |
| 2010/07/07 | 195 | 195 | 195 | 195 | 2,000 |
| 2010/07/06 | 193 | 195 | 192 | 195 | 7,000 |
| 2010/07/05 | 193 | 195 | 193 | 195 | 4,000 |
| 2010/07/02 | 197 | 200 | 195 | 195 | 3,000 |
| 2010/07/01 | 193 | 197 | 193 | 197 | 9,000 |
| 2010/06/30 | 198 | 198 | 198 | 198 | 2,000 |
| 2010/06/29 | 201 | 201 | 200 | 200 | 5,000 |
| 2010/06/28 | 200 | 200 | 200 | 200 | 9,000 |
| 2010/06/25 | 200 | 200 | 200 | 200 | 6,000 |
| 2010/06/24 | 200 | 201 | 200 | 200 | 9,000 |
| 2010/06/23 | 200 | 200 | 200 | 200 | 2,000 |
| 2010/06/22 | 201 | 201 | 201 | 201 | 5,000 |
| 2010/06/21 | 202 | 202 | 201 | 201 | 16,000 |
| 2010/06/18 | 202 | 202 | 202 | 202 | 1,000 |
| 2010/06/17 | 201 | 202 | 201 | 202 | 2,000 |
| 2010/06/16 | 201 | 202 | 201 | 201 | 16,000 |
| 2010/06/15 | 198 | 201 | 198 | 200 | 6,000 |
| 2010/06/14 | 203 | 203 | 198 | 198 | 3,000 |
| 2010/06/11 | 204 | 204 | 202 | 202 | 5,000 |
| 2010/06/10 | 203 | 203 | 203 | 203 | 1,000 |
| 2010/06/09 | 201 | 209 | 199 | 199 | 22,000 |
| 2010/06/08 | 200 | 201 | 200 | 201 | 2,000 |
| 2010/06/07 | 202 | 205 | 200 | 200 | 26,000 |
| 2010/06/04 | 205 | 205 | 204 | 204 | 17,000 |
| 2010/06/03 | 205 | 205 | 205 | 205 | 2,000 |
| 2010/06/02 | 205 | 205 | 205 | 205 | 9,000 |
| 2010/06/01 | 205 | 206 | 205 | 205 | 7,000 |
| 2010/05/31 | 210 | 215 | 210 | 213 | 10,000 |
| 2010/05/28 | 209 | 209 | 209 | 209 | 5,000 |
| 2010/05/27 | 202 | 202 | 199 | 199 | 10,000 |
| 2010/05/26 | 210 | 210 | 201 | 203 | 10,000 |
| 2010/05/25 | 207 | 210 | 207 | 210 | 2,000 |
| 2010/05/24 | 205 | 215 | 205 | 215 | 14,000 |
| 2010/05/21 | 205 | 205 | 204 | 205 | 9,000 |
| 2010/05/20 | 209 | 209 | 208 | 208 | 3,000 |
| 2010/05/19 | 212 | 212 | 210 | 210 | 34,000 |
| 2010/05/18 | 214 | 214 | 214 | 214 | 8,000 |
| 2010/05/17 | 216 | 216 | 212 | 212 | 24,000 |
| 2010/05/14 | 213 | 215 | 213 | 215 | 24,000 |
| 2010/05/13 | 212 | 214 | 205 | 213 | 144,000 |
| 2010/05/12 | 229 | 229 | 227 | 228 | 6,000 |
| 2010/05/11 | 233 | 235 | 229 | 229 | 24,000 |
| 2010/05/10 | 223 | 229 | 223 | 229 | 13,000 |
| 2010/05/07 | 222 | 222 | 220 | 222 | 74,000 |
| 2010/05/06 | 238 | 238 | 228 | 229 | 58,000 |
| 2010/04/30 | 240 | 242 | 238 | 239 | 24,000 |
| 2010/04/28 | 240 | 240 | 238 | 238 | 21,000 |
| 2010/04/27 | 244 | 244 | 242 | 243 | 17,000 |
| 2010/04/26 | 246 | 248 | 242 | 244 | 77,000 |
| 2010/04/23 | 250 | 258 | 241 | 243 | 362,000 |
| 2010/04/22 | 230 | 230 | 226 | 226 | 17,000 |
| 2010/04/21 | 231 | 231 | 229 | 229 | 5,000 |
| 2010/04/20 | 232 | 232 | 229 | 229 | 6,000 |
| 2010/04/19 | 231 | 232 | 229 | 231 | 31,000 |
| 2010/04/16 | 235 | 235 | 231 | 232 | 4,000 |
| 2010/04/15 | 231 | 235 | 230 | 235 | 18,000 |
| 2010/04/14 | 227 | 231 | 226 | 230 | 19,000 |
| 2010/04/13 | 228 | 229 | 227 | 227 | 16,000 |
| 2010/04/12 | 228 | 235 | 226 | 226 | 33,000 |
| 2010/04/09 | 228 | 228 | 226 | 226 | 20,000 |
| 2010/04/08 | 229 | 229 | 229 | 229 | 4,000 |
| 2010/04/07 | 229 | 230 | 228 | 230 | 8,000 |
| 2010/04/06 | 228 | 228 | 226 | 226 | 19,000 |
| 2010/04/05 | 230 | 230 | 225 | 228 | 25,000 |
| 2010/04/02 | 232 | 232 | 230 | 230 | 4,000 |
| 2010/04/01 | 235 | 235 | 232 | 233 | 7,000 |
| 2010/03/31 | 235 | 236 | 235 | 236 | 3,000 |
| 2010/03/30 | 232 | 236 | 231 | 236 | 10,000 |
| 2010/03/29 | 236 | 236 | 231 | 235 | 16,000 |
| 2010/03/26 | 238 | 241 | 236 | 241 | 17,000 |
| 2010/03/25 | 240 | 243 | 240 | 240 | 16,000 |
| 2010/03/24 | 237 | 241 | 237 | 241 | 21,000 |
| 2010/03/23 | 236 | 237 | 236 | 237 | 6,000 |
| 2010/03/19 | 237 | 237 | 236 | 237 | 14,000 |
| 2010/03/18 | 238 | 239 | 237 | 237 | 24,000 |
| 2010/03/17 | 238 | 240 | 237 | 238 | 24,000 |
| 2010/03/16 | 234 | 250 | 234 | 234 | 65,000 |
| 2010/03/15 | 234 | 240 | 231 | 240 | 15,000 |
| 2010/03/12 | 239 | 239 | 235 | 238 | 10,000 |
| 2010/03/11 | 235 | 240 | 235 | 240 | 8,000 |
| 2010/03/10 | 235 | 235 | 235 | 235 | 8,000 |
| 2010/03/09 | 238 | 238 | 235 | 235 | 4,000 |
| 2010/03/08 | 235 | 237 | 232 | 237 | 13,000 |
| 2010/03/05 | 230 | 235 | 230 | 235 | 6,000 |
| 2010/03/04 | 230 | 230 | 229 | 229 | 6,000 |
| 2010/03/03 | 228 | 233 | 228 | 233 | 4,000 |
| 2010/03/02 | 227 | 228 | 227 | 228 | 5,000 |
| 2010/03/01 | 227 | 235 | 225 | 235 | 20,000 |
| 2010/02/26 | 227 | 227 | 227 | 227 | 3,000 |
| 2010/02/25 | 230 | 230 | 228 | 228 | 4,000 |
| 2010/02/24 | 235 | 235 | 230 | 233 | 6,000 |
| 2010/02/23 | 239 | 240 | 239 | 239 | 7,000 |
| 2010/02/22 | 230 | 240 | 230 | 240 | 6,000 |
| 2010/02/19 | 226 | 226 | 226 | 226 | 1,000 |
| 2010/02/18 | 226 | 226 | 226 | 226 | 1,000 |
| 2010/02/17 | 228 | 228 | 226 | 226 | 6,000 |
| 2010/02/16 | 226 | 229 | 226 | 229 | 2,000 |
| 2010/02/15 | 224 | 230 | 222 | 230 | 12,000 |
| 2010/02/12 | 228 | 228 | 224 | 224 | 5,000 |
| 2010/02/10 | 230 | 230 | 229 | 229 | 3,000 |
| 2010/02/09 | 235 | 235 | 220 | 228 | 42,000 |
| 2010/02/08 | 236 | 244 | 236 | 243 | 29,000 |
| 2010/02/05 | 239 | 239 | 236 | 236 | 10,000 |
| 2010/02/04 | 246 | 246 | 240 | 240 | 6,000 |
| 2010/02/03 | 247 | 247 | 244 | 244 | 2,000 |
| 2010/02/02 | 245 | 247 | 245 | 247 | 4,000 |
| 2010/02/01 | 243 | 243 | 242 | 243 | 10,000 |
| 2010/01/29 | 244 | 247 | 243 | 243 | 4,000 |
| 2010/01/28 | 247 | 248 | 247 | 248 | 5,000 |
| 2010/01/27 | 240 | 248 | 240 | 248 | 4,000 |
| 2010/01/26 | 244 | 244 | 244 | 244 | 3,000 |
| 2010/01/25 | 241 | 249 | 240 | 249 | 16,000 |
| 2010/01/22 | 245 | 245 | 242 | 242 | 7,000 |
| 2010/01/21 | 246 | 246 | 245 | 245 | 7,000 |
| 2010/01/20 | 246 | 248 | 246 | 248 | 6,000 |
| 2010/01/19 | 241 | 248 | 241 | 248 | 8,000 |
| 2010/01/18 | 246 | 248 | 242 | 248 | 13,000 |
| 2010/01/15 | 249 | 249 | 246 | 246 | 7,000 |
| 2010/01/14 | 250 | 250 | 247 | 250 | 14,000 |
| 2010/01/13 | 248 | 250 | 248 | 248 | 6,000 |
| 2010/01/12 | 246 | 254 | 246 | 254 | 9,000 |
| 2010/01/08 | 248 | 250 | 248 | 250 | 5,000 |
| 2010/01/06 | 242 | 248 | 239 | 248 | 8,000 |
| 2010/01/05 | 250 | 250 | 249 | 250 | 3,000 |
| 2010/01/04 | 246 | 252 | 246 | 252 | 6,000 |