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 |
---|---|---|---|---|---|
2012/12/28 | 168 | 175 | 168 | 172 | 40,000 |
2012/12/27 | 167 | 168 | 162 | 166 | 32,000 |
2012/12/26 | 164 | 165 | 164 | 165 | 12,000 |
2012/12/25 | 163 | 164 | 163 | 164 | 5,000 |
2012/12/21 | 166 | 166 | 162 | 162 | 15,000 |
2012/12/20 | 159 | 170 | 158 | 165 | 75,000 |
2012/12/19 | 158 | 159 | 154 | 159 | 36,000 |
2012/12/18 | 157 | 157 | 155 | 155 | 6,000 |
2012/12/17 | 156 | 159 | 155 | 156 | 21,000 |
2012/12/14 | 158 | 158 | 153 | 154 | 18,000 |
2012/12/13 | 153 | 156 | 153 | 156 | 12,000 |
2012/12/12 | 153 | 153 | 153 | 153 | 6,000 |
2012/12/10 | 153 | 153 | 152 | 153 | 13,000 |
2012/12/07 | 154 | 155 | 150 | 153 | 18,000 |
2012/12/06 | 150 | 153 | 150 | 152 | 14,000 |
2012/12/05 | 150 | 150 | 149 | 149 | 12,000 |
2012/12/04 | 150 | 150 | 149 | 150 | 17,000 |
2012/12/03 | 150 | 151 | 149 | 151 | 14,000 |
2012/11/30 | 152 | 152 | 150 | 150 | 15,000 |
2012/11/29 | 153 | 153 | 150 | 153 | 16,000 |
2012/11/28 | 154 | 155 | 153 | 155 | 5,000 |
2012/11/27 | 152 | 153 | 152 | 153 | 6,000 |
2012/11/22 | 151 | 152 | 150 | 150 | 7,000 |
2012/11/21 | 149 | 150 | 149 | 150 | 3,000 |
2012/11/20 | 152 | 152 | 147 | 148 | 9,000 |
2012/11/19 | 152 | 153 | 151 | 152 | 15,000 |
2012/11/16 | 150 | 155 | 150 | 155 | 8,000 |
2012/11/14 | 148 | 148 | 148 | 148 | 1,000 |
2012/11/13 | 147 | 151 | 147 | 151 | 6,000 |
2012/11/09 | 148 | 149 | 146 | 149 | 5,000 |
2012/11/08 | 148 | 150 | 147 | 150 | 5,000 |
2012/11/07 | 150 | 150 | 149 | 149 | 5,000 |
2012/11/05 | 150 | 150 | 150 | 150 | 7,000 |
2012/11/02 | 154 | 154 | 153 | 153 | 6,000 |
2012/11/01 | 152 | 158 | 152 | 156 | 19,000 |
2012/10/31 | 152 | 152 | 152 | 152 | 4,000 |
2012/10/30 | 154 | 154 | 151 | 151 | 4,000 |
2012/10/29 | 155 | 155 | 152 | 152 | 6,000 |
2012/10/26 | 152 | 152 | 152 | 152 | 3,000 |
2012/10/25 | 151 | 151 | 151 | 151 | 1,000 |
2012/10/24 | 152 | 154 | 152 | 153 | 7,000 |
2012/10/23 | 151 | 157 | 151 | 157 | 38,000 |
2012/10/22 | 149 | 150 | 149 | 149 | 19,000 |
2012/10/19 | 146 | 149 | 146 | 149 | 4,000 |
2012/10/18 | 145 | 149 | 145 | 147 | 9,000 |
2012/10/17 | 146 | 146 | 144 | 145 | 4,000 |
2012/10/16 | 146 | 146 | 146 | 146 | 1,000 |
2012/10/15 | 144 | 144 | 144 | 144 | 1,000 |
2012/10/12 | 143 | 144 | 143 | 144 | 3,000 |
2012/10/11 | 143 | 145 | 142 | 145 | 7,000 |
2012/10/10 | 144 | 144 | 143 | 143 | 5,000 |
2012/10/09 | 145 | 145 | 143 | 144 | 8,000 |
2012/10/05 | 147 | 147 | 146 | 146 | 5,000 |
2012/10/04 | 148 | 148 | 146 | 146 | 22,000 |
2012/10/03 | 147 | 147 | 146 | 146 | 13,000 |
2012/10/02 | 150 | 150 | 147 | 148 | 15,000 |
2012/10/01 | 151 | 152 | 148 | 150 | 19,000 |
2012/09/28 | 152 | 152 | 151 | 151 | 13,000 |
2012/09/27 | 151 | 152 | 151 | 152 | 11,000 |
2012/09/26 | 153 | 153 | 150 | 150 | 19,000 |
2012/09/25 | 154 | 155 | 154 | 155 | 15,000 |
2012/09/24 | 158 | 158 | 153 | 153 | 29,000 |
2012/09/21 | 170 | 172 | 154 | 155 | 142,000 |
2012/09/20 | 178 | 193 | 167 | 167 | 582,000 |
2012/09/19 | 143 | 143 | 143 | 143 | 1,000 |
2012/09/18 | 142 | 143 | 142 | 143 | 2,000 |
2012/09/14 | 143 | 144 | 143 | 144 | 4,000 |
2012/09/13 | 143 | 143 | 143 | 143 | 3,000 |
2012/09/12 | 142 | 143 | 141 | 143 | 16,000 |
2012/09/11 | 145 | 145 | 145 | 145 | 1,000 |
2012/09/10 | 146 | 146 | 146 | 146 | 1,000 |
2012/09/06 | 145 | 145 | 145 | 145 | 9,000 |
2012/09/03 | 150 | 150 | 150 | 150 | 2,000 |
2012/08/30 | 150 | 150 | 150 | 150 | 2,000 |
2012/08/28 | 151 | 151 | 150 | 150 | 11,000 |
2012/08/20 | 151 | 151 | 151 | 151 | 1,000 |
2012/08/17 | 149 | 149 | 149 | 149 | 3,000 |
2012/08/14 | 147 | 147 | 147 | 147 | 1,000 |
2012/08/13 | 150 | 150 | 150 | 150 | 1,000 |
2012/08/10 | 146 | 146 | 146 | 146 | 2,000 |
2012/08/08 | 145 | 145 | 145 | 145 | 1,000 |
2012/08/06 | 145 | 145 | 145 | 145 | 2,000 |
2012/08/03 | 149 | 149 | 149 | 149 | 1,000 |
2012/08/02 | 153 | 155 | 147 | 147 | 9,000 |
2012/08/01 | 157 | 157 | 152 | 152 | 3,000 |
2012/07/31 | 152 | 152 | 152 | 152 | 2,000 |
2012/07/30 | 152 | 152 | 152 | 152 | 4,000 |
2012/07/27 | 147 | 152 | 147 | 152 | 6,000 |
2012/07/26 | 145 | 147 | 142 | 143 | 6,000 |
2012/07/25 | 150 | 150 | 146 | 146 | 5,000 |
2012/07/24 | 153 | 154 | 142 | 142 | 7,000 |
2012/07/23 | 159 | 159 | 153 | 154 | 8,000 |
2012/07/20 | 159 | 159 | 159 | 159 | 1,000 |
2012/07/19 | 159 | 159 | 159 | 159 | 1,000 |
2012/07/18 | 157 | 157 | 157 | 157 | 1,000 |
2012/07/17 | 160 | 160 | 157 | 157 | 8,000 |
2012/07/13 | 161 | 161 | 161 | 161 | 2,000 |
2012/07/12 | 162 | 162 | 162 | 162 | 1,000 |
2012/07/11 | 160 | 162 | 160 | 162 | 6,000 |
2012/07/10 | 161 | 161 | 159 | 159 | 12,000 |
2012/07/09 | 157 | 159 | 157 | 159 | 3,000 |
2012/07/06 | 157 | 157 | 157 | 157 | 1,000 |
2012/07/05 | 154 | 155 | 154 | 155 | 2,000 |
2012/07/04 | 154 | 157 | 154 | 156 | 11,000 |
2012/07/03 | 158 | 158 | 151 | 151 | 6,000 |
2012/07/02 | 158 | 160 | 158 | 160 | 5,000 |
2012/06/29 | 163 | 163 | 156 | 158 | 13,000 |
2012/06/28 | 156 | 159 | 155 | 158 | 22,000 |
2012/06/27 | 150 | 155 | 150 | 155 | 15,000 |
2012/06/26 | 151 | 151 | 151 | 151 | 1,000 |
2012/06/25 | 149 | 150 | 148 | 150 | 10,000 |
2012/06/22 | 148 | 148 | 148 | 148 | 2,000 |
2012/06/21 | 147 | 147 | 146 | 146 | 2,000 |
2012/06/20 | 144 | 146 | 144 | 146 | 3,000 |
2012/06/18 | 143 | 145 | 143 | 145 | 2,000 |
2012/06/14 | 143 | 143 | 143 | 143 | 2,000 |
2012/06/13 | 145 | 145 | 143 | 143 | 3,000 |
2012/06/12 | 145 | 145 | 145 | 145 | 1,000 |
2012/06/11 | 141 | 145 | 141 | 145 | 5,000 |
2012/06/07 | 145 | 146 | 145 | 146 | 9,000 |
2012/06/06 | 141 | 145 | 141 | 145 | 9,000 |
2012/06/05 | 142 | 142 | 142 | 142 | 1,000 |
2012/06/04 | 145 | 145 | 143 | 143 | 4,000 |
2012/06/01 | 145 | 145 | 145 | 145 | 2,000 |
2012/05/31 | 140 | 145 | 140 | 145 | 11,000 |
2012/05/30 | 144 | 144 | 144 | 144 | 1,000 |
2012/05/28 | 144 | 144 | 144 | 144 | 3,000 |
2012/05/25 | 144 | 144 | 144 | 144 | 1,000 |
2012/05/24 | 144 | 144 | 144 | 144 | 1,000 |
2012/05/23 | 146 | 146 | 146 | 146 | 1,000 |
2012/05/22 | 143 | 143 | 143 | 143 | 1,000 |
2012/05/21 | 142 | 142 | 142 | 142 | 3,000 |
2012/05/18 | 139 | 140 | 139 | 140 | 2,000 |
2012/05/17 | 143 | 144 | 142 | 142 | 8,000 |
2012/05/16 | 146 | 146 | 146 | 146 | 1,000 |
2012/05/15 | 148 | 148 | 137 | 140 | 16,000 |
2012/05/14 | 153 | 153 | 145 | 146 | 22,000 |
2012/05/11 | 155 | 155 | 150 | 151 | 22,000 |
2012/05/10 | 152 | 156 | 152 | 155 | 12,000 |
2012/05/09 | 156 | 157 | 155 | 155 | 5,000 |
2012/05/08 | 155 | 160 | 155 | 160 | 8,000 |
2012/05/07 | 160 | 160 | 160 | 160 | 1,000 |
2012/05/02 | 166 | 166 | 166 | 166 | 2,000 |
2012/05/01 | 169 | 169 | 166 | 166 | 6,000 |
2012/04/27 | 162 | 169 | 162 | 169 | 11,000 |
2012/04/26 | 164 | 165 | 164 | 164 | 7,000 |
2012/04/24 | 163 | 163 | 163 | 163 | 1,000 |
2012/04/23 | 166 | 169 | 164 | 165 | 12,000 |
2012/04/20 | 171 | 171 | 171 | 171 | 1,000 |
2012/04/19 | 170 | 170 | 169 | 169 | 3,000 |
2012/04/18 | 165 | 171 | 165 | 170 | 6,000 |
2012/04/16 | 164 | 166 | 164 | 164 | 4,000 |
2012/04/13 | 161 | 161 | 161 | 161 | 2,000 |
2012/04/12 | 161 | 162 | 161 | 161 | 4,000 |
2012/04/11 | 165 | 165 | 160 | 160 | 16,000 |
2012/04/10 | 165 | 166 | 165 | 166 | 3,000 |
2012/04/06 | 167 | 168 | 167 | 168 | 16,000 |
2012/04/05 | 168 | 168 | 167 | 168 | 8,000 |
2012/04/04 | 173 | 175 | 169 | 169 | 16,000 |
2012/04/03 | 173 | 173 | 171 | 171 | 2,000 |
2012/04/02 | 172 | 172 | 170 | 170 | 19,000 |
2012/03/30 | 174 | 174 | 172 | 172 | 8,000 |
2012/03/29 | 180 | 180 | 175 | 179 | 7,000 |
2012/03/28 | 184 | 184 | 181 | 181 | 11,000 |
2012/03/27 | 187 | 187 | 184 | 184 | 16,000 |
2012/03/26 | 187 | 189 | 187 | 187 | 14,000 |
2012/03/23 | 184 | 185 | 184 | 185 | 4,000 |
2012/03/22 | 183 | 183 | 182 | 183 | 10,000 |
2012/03/21 | 184 | 184 | 182 | 182 | 8,000 |
2012/03/19 | 185 | 185 | 182 | 184 | 26,000 |
2012/03/16 | 189 | 191 | 181 | 184 | 110,000 |
2012/03/15 | 179 | 188 | 177 | 184 | 223,000 |
2012/03/14 | 175 | 180 | 175 | 178 | 35,000 |
2012/03/13 | 174 | 177 | 174 | 174 | 12,000 |
2012/03/12 | 175 | 176 | 173 | 176 | 22,000 |
2012/03/09 | 169 | 177 | 168 | 175 | 103,000 |
2012/03/08 | 167 | 168 | 167 | 168 | 9,000 |
2012/03/07 | 164 | 167 | 164 | 165 | 8,000 |
2012/03/06 | 167 | 167 | 166 | 166 | 5,000 |
2012/03/05 | 167 | 167 | 163 | 165 | 9,000 |
2012/03/02 | 175 | 175 | 163 | 167 | 52,000 |
2012/03/01 | 172 | 178 | 172 | 172 | 16,000 |
2012/02/29 | 166 | 190 | 166 | 172 | 62,000 |
2012/02/28 | 167 | 167 | 163 | 165 | 6,000 |
2012/02/27 | 164 | 168 | 164 | 167 | 24,000 |
2012/02/24 | 168 | 170 | 160 | 160 | 49,000 |
2012/02/23 | 168 | 170 | 167 | 168 | 31,000 |
2012/02/22 | 165 | 168 | 162 | 167 | 43,000 |
2012/02/21 | 160 | 168 | 160 | 163 | 32,000 |
2012/02/20 | 156 | 161 | 156 | 160 | 35,000 |
2012/02/17 | 155 | 156 | 153 | 156 | 40,000 |
2012/02/16 | 155 | 157 | 155 | 157 | 4,000 |
2012/02/15 | 155 | 158 | 155 | 158 | 9,000 |
2012/02/14 | 155 | 158 | 155 | 156 | 9,000 |
2012/02/13 | 154 | 154 | 154 | 154 | 2,000 |
2012/02/10 | 157 | 157 | 156 | 156 | 8,000 |
2012/02/09 | 155 | 157 | 155 | 156 | 16,000 |
2012/02/08 | 156 | 156 | 154 | 156 | 6,000 |
2012/02/07 | 156 | 156 | 152 | 152 | 20,000 |
2012/02/06 | 158 | 158 | 155 | 155 | 18,000 |
2012/02/03 | 156 | 157 | 152 | 152 | 42,000 |
2012/02/02 | 160 | 160 | 157 | 157 | 13,000 |
2012/02/01 | 159 | 160 | 157 | 160 | 7,000 |
2012/01/31 | 160 | 160 | 156 | 156 | 13,000 |
2012/01/30 | 155 | 156 | 155 | 155 | 7,000 |
2012/01/27 | 153 | 154 | 152 | 154 | 8,000 |
2012/01/26 | 155 | 157 | 153 | 153 | 17,000 |
2012/01/25 | 150 | 154 | 150 | 154 | 12,000 |
2012/01/24 | 153 | 153 | 150 | 150 | 17,000 |
2012/01/23 | 155 | 157 | 153 | 153 | 14,000 |
2012/01/20 | 155 | 157 | 153 | 153 | 12,000 |
2012/01/19 | 154 | 154 | 147 | 150 | 16,000 |
2012/01/18 | 145 | 151 | 145 | 150 | 26,000 |
2012/01/17 | 143 | 144 | 143 | 144 | 16,000 |
2012/01/16 | 142 | 142 | 140 | 140 | 7,000 |
2012/01/13 | 141 | 142 | 140 | 140 | 5,000 |
2012/01/12 | 139 | 140 | 139 | 140 | 13,000 |
2012/01/11 | 138 | 139 | 138 | 139 | 10,000 |
2012/01/10 | 137 | 137 | 137 | 137 | 2,000 |
2012/01/05 | 138 | 138 | 138 | 138 | 1,000 |
2012/01/04 | 135 | 136 | 135 | 136 | 9,000 |