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 |
---|---|---|---|---|---|
2013/12/30 | 179 | 179 | 176 | 177 | 11,000 |
2013/12/27 | 175 | 180 | 174 | 180 | 39,000 |
2013/12/26 | 176 | 177 | 175 | 177 | 11,000 |
2013/12/25 | 174 | 178 | 171 | 177 | 145,000 |
2013/12/24 | 174 | 180 | 170 | 180 | 57,000 |
2013/12/20 | 171 | 177 | 171 | 177 | 18,000 |
2013/12/19 | 172 | 172 | 171 | 171 | 12,000 |
2013/12/18 | 173 | 173 | 173 | 173 | 4,000 |
2013/12/17 | 173 | 174 | 173 | 173 | 9,000 |
2013/12/16 | 175 | 175 | 174 | 174 | 8,000 |
2013/12/13 | 178 | 178 | 175 | 175 | 34,000 |
2013/12/12 | 181 | 181 | 180 | 180 | 4,000 |
2013/12/11 | 182 | 182 | 182 | 182 | 6,000 |
2013/12/10 | 182 | 182 | 180 | 180 | 12,000 |
2013/12/09 | 181 | 181 | 181 | 181 | 1,000 |
2013/12/06 | 180 | 180 | 180 | 180 | 2,000 |
2013/12/05 | 178 | 181 | 178 | 179 | 27,000 |
2013/12/04 | 179 | 179 | 177 | 179 | 4,000 |
2013/12/03 | 180 | 181 | 180 | 181 | 2,000 |
2013/12/02 | 182 | 182 | 180 | 181 | 5,000 |
2013/11/29 | 180 | 182 | 180 | 182 | 8,000 |
2013/11/28 | 181 | 181 | 181 | 181 | 2,000 |
2013/11/27 | 182 | 182 | 181 | 181 | 5,000 |
2013/11/25 | 179 | 182 | 179 | 180 | 5,000 |
2013/11/22 | 183 | 183 | 179 | 179 | 10,000 |
2013/11/21 | 181 | 182 | 179 | 181 | 19,000 |
2013/11/20 | 178 | 181 | 178 | 181 | 9,000 |
2013/11/19 | 179 | 180 | 177 | 177 | 10,000 |
2013/11/18 | 180 | 181 | 177 | 181 | 17,000 |
2013/11/15 | 180 | 183 | 180 | 181 | 6,000 |
2013/11/14 | 179 | 181 | 179 | 181 | 4,000 |
2013/11/11 | 177 | 184 | 177 | 184 | 34,000 |
2013/11/08 | 175 | 177 | 171 | 177 | 16,000 |
2013/11/07 | 175 | 176 | 175 | 175 | 12,000 |
2013/11/06 | 175 | 175 | 175 | 175 | 7,000 |
2013/11/05 | 176 | 183 | 171 | 180 | 59,000 |
2013/11/01 | 177 | 179 | 174 | 179 | 27,000 |
2013/10/31 | 183 | 183 | 180 | 180 | 21,000 |
2013/10/30 | 187 | 187 | 183 | 183 | 6,000 |
2013/10/29 | 189 | 189 | 185 | 185 | 11,000 |
2013/10/28 | 187 | 187 | 183 | 183 | 9,000 |
2013/10/25 | 186 | 186 | 186 | 186 | 1,000 |
2013/10/23 | 194 | 194 | 190 | 190 | 7,000 |
2013/10/22 | 186 | 190 | 186 | 190 | 8,000 |
2013/10/21 | 185 | 186 | 184 | 186 | 9,000 |
2013/10/18 | 184 | 184 | 184 | 184 | 2,000 |
2013/10/17 | 187 | 187 | 180 | 184 | 41,000 |
2013/10/16 | 187 | 188 | 184 | 188 | 4,000 |
2013/10/15 | 190 | 190 | 188 | 188 | 9,000 |
2013/10/11 | 189 | 189 | 188 | 188 | 9,000 |
2013/10/10 | 183 | 186 | 183 | 184 | 10,000 |
2013/10/09 | 182 | 186 | 182 | 186 | 5,000 |
2013/10/08 | 182 | 185 | 181 | 185 | 11,000 |
2013/10/07 | 185 | 190 | 184 | 184 | 31,000 |
2013/10/04 | 196 | 196 | 187 | 190 | 28,000 |
2013/10/03 | 196 | 196 | 196 | 196 | 1,000 |
2013/10/02 | 203 | 209 | 196 | 196 | 31,000 |
2013/10/01 | 203 | 227 | 199 | 199 | 108,000 |
2013/09/30 | 201 | 208 | 195 | 203 | 35,000 |
2013/09/27 | 193 | 213 | 193 | 203 | 227,000 |
2013/09/26 | 182 | 190 | 182 | 189 | 25,000 |
2013/09/25 | 198 | 198 | 181 | 192 | 102,000 |
2013/09/24 | 191 | 220 | 191 | 201 | 423,000 |
2013/09/20 | 180 | 183 | 173 | 179 | 55,000 |
2013/09/19 | 172 | 198 | 172 | 179 | 248,000 |
2013/09/18 | 172 | 172 | 170 | 170 | 6,000 |
2013/09/17 | 165 | 174 | 165 | 173 | 32,000 |
2013/09/13 | 166 | 166 | 166 | 166 | 1,000 |
2013/09/11 | 163 | 170 | 163 | 167 | 53,000 |
2013/09/10 | 161 | 162 | 160 | 162 | 10,000 |
2013/09/09 | 160 | 160 | 160 | 160 | 6,000 |
2013/09/06 | 162 | 162 | 160 | 160 | 21,000 |
2013/09/05 | 162 | 162 | 158 | 158 | 8,000 |
2013/09/04 | 160 | 162 | 160 | 162 | 29,000 |
2013/09/03 | 161 | 161 | 160 | 160 | 14,000 |
2013/09/02 | 157 | 157 | 157 | 157 | 1,000 |
2013/08/30 | 157 | 158 | 157 | 157 | 4,000 |
2013/08/29 | 157 | 157 | 157 | 157 | 8,000 |
2013/08/28 | 157 | 157 | 157 | 157 | 3,000 |
2013/08/27 | 157 | 157 | 157 | 157 | 10,000 |
2013/08/26 | 159 | 160 | 159 | 160 | 2,000 |
2013/08/23 | 159 | 159 | 159 | 159 | 1,000 |
2013/08/22 | 158 | 159 | 158 | 159 | 2,000 |
2013/08/20 | 159 | 160 | 159 | 160 | 3,000 |
2013/08/19 | 159 | 159 | 159 | 159 | 3,000 |
2013/08/16 | 159 | 159 | 159 | 159 | 3,000 |
2013/08/15 | 159 | 159 | 159 | 159 | 2,000 |
2013/08/14 | 161 | 161 | 159 | 159 | 6,000 |
2013/08/13 | 159 | 160 | 159 | 159 | 5,000 |
2013/08/12 | 162 | 162 | 160 | 160 | 3,000 |
2013/08/09 | 159 | 160 | 159 | 160 | 2,000 |
2013/08/08 | 159 | 161 | 159 | 161 | 5,000 |
2013/08/07 | 161 | 161 | 161 | 161 | 4,000 |
2013/08/06 | 162 | 162 | 162 | 162 | 1,000 |
2013/08/05 | 160 | 160 | 159 | 159 | 6,000 |
2013/08/02 | 160 | 160 | 157 | 160 | 11,000 |
2013/08/01 | 158 | 162 | 156 | 162 | 19,000 |
2013/07/31 | 162 | 162 | 161 | 162 | 4,000 |
2013/07/30 | 162 | 165 | 162 | 165 | 6,000 |
2013/07/29 | 166 | 166 | 162 | 162 | 15,000 |
2013/07/26 | 164 | 164 | 164 | 164 | 3,000 |
2013/07/25 | 165 | 167 | 164 | 164 | 7,000 |
2013/07/24 | 166 | 168 | 166 | 168 | 3,000 |
2013/07/23 | 168 | 168 | 166 | 166 | 2,000 |
2013/07/22 | 167 | 167 | 163 | 163 | 5,000 |
2013/07/19 | 165 | 166 | 163 | 165 | 23,000 |
2013/07/18 | 167 | 167 | 165 | 165 | 27,000 |
2013/07/17 | 169 | 170 | 168 | 168 | 9,000 |
2013/07/16 | 167 | 167 | 166 | 166 | 4,000 |
2013/07/12 | 165 | 167 | 164 | 166 | 15,000 |
2013/07/10 | 165 | 167 | 165 | 166 | 8,000 |
2013/07/09 | 171 | 171 | 166 | 167 | 11,000 |
2013/07/08 | 166 | 167 | 166 | 167 | 13,000 |
2013/07/05 | 164 | 166 | 164 | 164 | 6,000 |
2013/07/04 | 164 | 167 | 164 | 167 | 13,000 |
2013/07/03 | 164 | 168 | 164 | 168 | 6,000 |
2013/07/02 | 165 | 166 | 165 | 166 | 5,000 |
2013/07/01 | 171 | 171 | 166 | 166 | 4,000 |
2013/06/28 | 161 | 166 | 161 | 166 | 4,000 |
2013/06/27 | 161 | 161 | 161 | 161 | 7,000 |
2013/06/26 | 166 | 166 | 160 | 160 | 4,000 |
2013/06/25 | 170 | 170 | 165 | 165 | 5,000 |
2013/06/24 | 165 | 165 | 165 | 165 | 1,000 |
2013/06/21 | 162 | 165 | 160 | 165 | 17,000 |
2013/06/19 | 163 | 163 | 162 | 162 | 2,000 |
2013/06/18 | 161 | 163 | 161 | 163 | 7,000 |
2013/06/17 | 158 | 160 | 158 | 160 | 2,000 |
2013/06/14 | 159 | 159 | 158 | 158 | 5,000 |
2013/06/13 | 160 | 160 | 159 | 159 | 6,000 |
2013/06/12 | 160 | 163 | 160 | 163 | 6,000 |
2013/06/11 | 160 | 164 | 159 | 160 | 50,000 |
2013/06/10 | 165 | 165 | 165 | 165 | 5,000 |
2013/06/07 | 162 | 165 | 160 | 165 | 45,000 |
2013/06/06 | 171 | 171 | 167 | 167 | 15,000 |
2013/06/05 | 172 | 172 | 171 | 171 | 2,000 |
2013/06/04 | 172 | 172 | 170 | 171 | 19,000 |
2013/06/03 | 175 | 175 | 171 | 173 | 13,000 |
2013/05/31 | 175 | 175 | 171 | 174 | 12,000 |
2013/05/30 | 175 | 175 | 175 | 175 | 10,000 |
2013/05/29 | 178 | 178 | 177 | 177 | 9,000 |
2013/05/28 | 177 | 188 | 173 | 177 | 23,000 |
2013/05/27 | 174 | 174 | 173 | 174 | 12,000 |
2013/05/24 | 174 | 178 | 173 | 178 | 11,000 |
2013/05/23 | 182 | 183 | 174 | 175 | 26,000 |
2013/05/22 | 184 | 185 | 181 | 183 | 20,000 |
2013/05/21 | 176 | 190 | 176 | 183 | 56,000 |
2013/05/20 | 177 | 178 | 176 | 176 | 21,000 |
2013/05/17 | 176 | 177 | 176 | 177 | 4,000 |
2013/05/16 | 175 | 175 | 173 | 173 | 11,000 |
2013/05/15 | 180 | 182 | 175 | 175 | 24,000 |
2013/05/14 | 180 | 181 | 180 | 180 | 9,000 |
2013/05/13 | 182 | 182 | 180 | 180 | 11,000 |
2013/05/10 | 181 | 185 | 180 | 180 | 24,000 |
2013/05/09 | 179 | 185 | 174 | 181 | 69,000 |
2013/05/08 | 182 | 184 | 178 | 178 | 21,000 |
2013/05/07 | 185 | 185 | 182 | 182 | 6,000 |
2013/05/02 | 183 | 183 | 180 | 180 | 12,000 |
2013/05/01 | 183 | 183 | 183 | 183 | 4,000 |
2013/04/30 | 180 | 183 | 178 | 183 | 40,000 |
2013/04/26 | 182 | 182 | 179 | 179 | 12,000 |
2013/04/25 | 181 | 183 | 179 | 179 | 39,000 |
2013/04/24 | 180 | 181 | 179 | 181 | 19,000 |
2013/04/23 | 177 | 180 | 177 | 180 | 8,000 |
2013/04/22 | 177 | 179 | 177 | 179 | 23,000 |
2013/04/19 | 174 | 174 | 174 | 174 | 1,000 |
2013/04/18 | 175 | 175 | 175 | 175 | 7,000 |
2013/04/17 | 177 | 177 | 168 | 176 | 37,000 |
2013/04/16 | 176 | 176 | 175 | 175 | 6,000 |
2013/04/15 | 179 | 179 | 178 | 178 | 17,000 |
2013/04/12 | 176 | 179 | 175 | 179 | 14,000 |
2013/04/11 | 178 | 179 | 178 | 178 | 10,000 |
2013/04/10 | 174 | 178 | 174 | 177 | 17,000 |
2013/04/09 | 175 | 175 | 171 | 171 | 25,000 |
2013/04/08 | 174 | 174 | 171 | 173 | 20,000 |
2013/04/05 | 176 | 176 | 171 | 173 | 18,000 |
2013/04/04 | 176 | 176 | 171 | 171 | 8,000 |
2013/04/03 | 176 | 176 | 176 | 176 | 1,000 |
2013/04/02 | 170 | 180 | 170 | 180 | 25,000 |
2013/04/01 | 184 | 184 | 177 | 177 | 13,000 |
2013/03/29 | 180 | 185 | 180 | 185 | 32,000 |
2013/03/28 | 181 | 181 | 176 | 179 | 10,000 |
2013/03/27 | 183 | 183 | 179 | 181 | 9,000 |
2013/03/26 | 180 | 185 | 177 | 185 | 26,000 |
2013/03/25 | 185 | 185 | 181 | 181 | 18,000 |
2013/03/22 | 183 | 186 | 183 | 186 | 31,000 |
2013/03/21 | 183 | 185 | 180 | 181 | 19,000 |
2013/03/19 | 174 | 190 | 174 | 186 | 115,000 |
2013/03/18 | 176 | 178 | 174 | 175 | 52,000 |
2013/03/15 | 177 | 179 | 170 | 174 | 83,000 |
2013/03/14 | 184 | 185 | 175 | 184 | 37,000 |
2013/03/13 | 181 | 184 | 181 | 184 | 22,000 |
2013/03/12 | 183 | 185 | 180 | 180 | 39,000 |
2013/03/11 | 183 | 183 | 180 | 180 | 13,000 |
2013/03/08 | 181 | 181 | 179 | 179 | 21,000 |
2013/03/07 | 183 | 183 | 182 | 182 | 8,000 |
2013/03/06 | 180 | 181 | 180 | 181 | 7,000 |
2013/03/05 | 181 | 181 | 175 | 179 | 39,000 |
2013/03/04 | 182 | 182 | 178 | 179 | 21,000 |
2013/03/01 | 180 | 180 | 180 | 180 | 4,000 |
2013/02/28 | 178 | 182 | 178 | 180 | 20,000 |
2013/02/27 | 175 | 178 | 174 | 178 | 6,000 |
2013/02/26 | 174 | 175 | 174 | 175 | 9,000 |
2013/02/25 | 177 | 180 | 172 | 173 | 17,000 |
2013/02/22 | 175 | 176 | 175 | 176 | 5,000 |
2013/02/21 | 174 | 178 | 174 | 174 | 13,000 |
2013/02/20 | 172 | 172 | 172 | 172 | 1,000 |
2013/02/19 | 172 | 172 | 168 | 169 | 28,000 |
2013/02/18 | 172 | 172 | 170 | 170 | 4,000 |
2013/02/15 | 175 | 175 | 168 | 172 | 17,000 |
2013/02/14 | 177 | 177 | 174 | 176 | 9,000 |
2013/02/13 | 180 | 180 | 176 | 176 | 21,000 |
2013/02/12 | 181 | 183 | 179 | 180 | 8,000 |
2013/02/08 | 183 | 183 | 178 | 179 | 20,000 |
2013/02/07 | 187 | 187 | 182 | 184 | 63,000 |
2013/02/06 | 188 | 192 | 185 | 186 | 91,000 |
2013/02/05 | 187 | 187 | 184 | 185 | 46,000 |
2013/02/04 | 182 | 193 | 181 | 186 | 144,000 |
2013/02/01 | 180 | 180 | 175 | 178 | 34,000 |
2013/01/31 | 177 | 178 | 176 | 176 | 23,000 |
2013/01/30 | 176 | 178 | 176 | 177 | 10,000 |
2013/01/29 | 174 | 178 | 174 | 177 | 24,000 |
2013/01/28 | 175 | 176 | 173 | 174 | 17,000 |
2013/01/25 | 171 | 173 | 170 | 173 | 7,000 |
2013/01/24 | 171 | 171 | 169 | 170 | 11,000 |
2013/01/23 | 174 | 174 | 170 | 170 | 12,000 |
2013/01/22 | 173 | 174 | 173 | 174 | 11,000 |
2013/01/21 | 174 | 174 | 172 | 172 | 12,000 |
2013/01/18 | 173 | 173 | 173 | 173 | 3,000 |
2013/01/17 | 172 | 172 | 169 | 169 | 11,000 |
2013/01/16 | 178 | 178 | 172 | 172 | 21,000 |
2013/01/15 | 178 | 179 | 177 | 177 | 25,000 |
2013/01/11 | 176 | 176 | 173 | 176 | 25,000 |
2013/01/10 | 171 | 176 | 171 | 173 | 37,000 |
2013/01/09 | 167 | 170 | 167 | 168 | 8,000 |
2013/01/08 | 172 | 172 | 169 | 169 | 13,000 |
2013/01/07 | 175 | 175 | 171 | 172 | 8,000 |
2013/01/04 | 174 | 175 | 172 | 172 | 24,000 |