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 |
---|---|---|---|---|---|
2016/12/30 | 1,257 | 1,257 | 1,246 | 1,246 | 300 |
2016/12/29 | 1,257 | 1,257 | 1,257 | 1,257 | 300 |
2016/12/28 | 1,243 | 1,243 | 1,243 | 1,243 | 100 |
2016/12/27 | 1,252 | 1,252 | 1,241 | 1,241 | 1,200 |
2016/12/26 | 1,243 | 1,243 | 1,242 | 1,242 | 1,400 |
2016/12/22 | 1,242 | 1,243 | 1,242 | 1,243 | 200 |
2016/12/21 | 1,236 | 1,241 | 1,236 | 1,241 | 1,000 |
2016/12/20 | 1,256 | 1,257 | 1,235 | 1,251 | 3,000 |
2016/12/19 | 1,270 | 1,270 | 1,256 | 1,256 | 1,200 |
2016/12/16 | 1,270 | 1,270 | 1,270 | 1,270 | 100 |
2016/12/15 | 1,280 | 1,299 | 1,270 | 1,270 | 1,500 |
2016/12/14 | 1,287 | 1,287 | 1,271 | 1,271 | 800 |
2016/12/12 | 1,300 | 1,300 | 1,289 | 1,289 | 1,400 |
2016/12/09 | 1,263 | 1,266 | 1,263 | 1,263 | 600 |
2016/12/08 | 1,278 | 1,278 | 1,250 | 1,250 | 400 |
2016/12/07 | 1,248 | 1,259 | 1,248 | 1,259 | 200 |
2016/12/06 | 1,260 | 1,260 | 1,247 | 1,248 | 900 |
2016/12/05 | 1,260 | 1,260 | 1,260 | 1,260 | 200 |
2016/12/02 | 1,274 | 1,274 | 1,260 | 1,260 | 600 |
2016/12/01 | 1,244 | 1,254 | 1,244 | 1,246 | 400 |
2016/11/30 | 1,232 | 1,244 | 1,232 | 1,244 | 300 |
2016/11/29 | 1,267 | 1,267 | 1,244 | 1,244 | 600 |
2016/11/28 | 1,244 | 1,244 | 1,244 | 1,244 | 300 |
2016/11/25 | 1,246 | 1,255 | 1,227 | 1,244 | 3,800 |
2016/11/24 | 1,226 | 1,289 | 1,226 | 1,289 | 2,800 |
2016/11/22 | 1,225 | 1,225 | 1,220 | 1,225 | 500 |
2016/11/21 | 1,232 | 1,232 | 1,225 | 1,225 | 300 |
2016/11/18 | 1,221 | 1,232 | 1,220 | 1,232 | 800 |
2016/11/17 | 1,232 | 1,233 | 1,232 | 1,232 | 700 |
2016/11/16 | 1,231 | 1,231 | 1,231 | 1,231 | 300 |
2016/11/15 | 1,250 | 1,250 | 1,224 | 1,224 | 1,100 |
2016/11/14 | 1,246 | 1,260 | 1,246 | 1,250 | 700 |
2016/11/11 | 1,240 | 1,245 | 1,240 | 1,245 | 600 |
2016/11/10 | 1,224 | 1,237 | 1,224 | 1,237 | 1,100 |
2016/11/09 | 1,263 | 1,263 | 1,251 | 1,251 | 800 |
2016/11/08 | 1,272 | 1,272 | 1,261 | 1,263 | 1,800 |
2016/11/07 | 1,282 | 1,282 | 1,282 | 1,282 | 300 |
2016/11/04 | 1,292 | 1,292 | 1,282 | 1,282 | 500 |
2016/11/01 | 1,292 | 1,292 | 1,292 | 1,292 | 300 |
2016/10/31 | 1,288 | 1,292 | 1,288 | 1,292 | 1,200 |
2016/10/28 | 1,265 | 1,277 | 1,265 | 1,270 | 1,800 |
2016/10/27 | 1,265 | 1,265 | 1,265 | 1,265 | 100 |
2016/10/26 | 1,272 | 1,272 | 1,263 | 1,263 | 1,600 |
2016/10/24 | 1,271 | 1,272 | 1,271 | 1,271 | 1,300 |
2016/10/21 | 1,274 | 1,280 | 1,274 | 1,280 | 700 |
2016/10/20 | 1,262 | 1,262 | 1,262 | 1,262 | 200 |
2016/10/19 | 1,261 | 1,265 | 1,261 | 1,261 | 2,600 |
2016/10/13 | 1,264 | 1,264 | 1,264 | 1,264 | 100 |
2016/10/11 | 1,270 | 1,294 | 1,264 | 1,294 | 600 |
2016/10/07 | 1,270 | 1,270 | 1,251 | 1,251 | 600 |
2016/10/06 | 1,281 | 1,281 | 1,281 | 1,281 | 200 |
2016/10/05 | 1,275 | 1,286 | 1,275 | 1,275 | 1,000 |
2016/10/04 | 1,328 | 1,328 | 1,300 | 1,300 | 300 |
2016/10/03 | 1,311 | 1,311 | 1,311 | 1,311 | 300 |
2016/09/30 | 1,311 | 1,311 | 1,311 | 1,311 | 1,600 |
2016/09/29 | 1,328 | 1,328 | 1,311 | 1,311 | 700 |
2016/09/28 | 1,310 | 1,311 | 1,310 | 1,311 | 1,000 |
2016/09/28 | 1 -> 0.20 分割 | ||||
2016/09/27 | 263 | 263 | 263 | 263 | 1,000 |
2016/09/26 | 265 | 265 | 265 | 265 | 1,000 |
2016/09/21 | 268 | 268 | 268 | 268 | 1,000 |
2016/09/20 | 265 | 265 | 263 | 263 | 5,000 |
2016/09/16 | 265 | 265 | 265 | 265 | 1,000 |
2016/09/14 | 265 | 265 | 265 | 265 | 6,000 |
2016/09/13 | 270 | 270 | 270 | 270 | 2,000 |
2016/09/12 | 268 | 274 | 268 | 273 | 4,000 |
2016/09/08 | 270 | 270 | 270 | 270 | 3,000 |
2016/09/02 | 271 | 271 | 271 | 271 | 2,000 |
2016/09/01 | 280 | 280 | 271 | 271 | 8,000 |
2016/08/30 | 279 | 279 | 279 | 279 | 2,000 |
2016/08/25 | 269 | 269 | 269 | 269 | 1,000 |
2016/08/24 | 268 | 268 | 268 | 268 | 2,000 |
2016/08/22 | 276 | 276 | 273 | 273 | 3,000 |
2016/08/17 | 276 | 276 | 276 | 276 | 1,000 |
2016/08/16 | 275 | 275 | 275 | 275 | 4,000 |
2016/08/10 | 277 | 277 | 277 | 277 | 1,000 |
2016/08/09 | 277 | 277 | 277 | 277 | 1,000 |
2016/08/04 | 277 | 277 | 277 | 277 | 2,000 |
2016/08/03 | 285 | 286 | 280 | 280 | 4,000 |
2016/08/02 | 288 | 288 | 262 | 270 | 13,000 |
2016/07/29 | 285 | 285 | 281 | 281 | 4,000 |
2016/07/26 | 282 | 282 | 279 | 281 | 7,000 |
2016/07/25 | 282 | 282 | 282 | 282 | 1,000 |
2016/07/22 | 278 | 278 | 278 | 278 | 1,000 |
2016/07/21 | 280 | 281 | 276 | 278 | 10,000 |
2016/07/20 | 286 | 286 | 279 | 279 | 12,000 |
2016/07/15 | 285 | 285 | 285 | 285 | 2,000 |
2016/07/14 | 285 | 285 | 282 | 282 | 4,000 |
2016/07/13 | 283 | 285 | 283 | 285 | 3,000 |
2016/07/12 | 294 | 294 | 283 | 283 | 6,000 |
2016/07/08 | 280 | 280 | 280 | 280 | 3,000 |
2016/07/05 | 278 | 278 | 270 | 270 | 6,000 |
2016/07/04 | 278 | 278 | 278 | 278 | 1,000 |
2016/06/30 | 270 | 270 | 270 | 270 | 1,000 |
2016/06/29 | 270 | 270 | 270 | 270 | 1,000 |
2016/06/28 | 266 | 266 | 266 | 266 | 1,000 |
2016/06/24 | 270 | 270 | 265 | 266 | 10,000 |
2016/06/23 | 274 | 274 | 270 | 270 | 5,000 |
2016/06/22 | 274 | 274 | 274 | 274 | 2,000 |
2016/06/17 | 273 | 276 | 273 | 276 | 3,000 |
2016/06/16 | 278 | 279 | 273 | 273 | 6,000 |
2016/06/15 | 278 | 278 | 278 | 278 | 1,000 |
2016/06/14 | 286 | 286 | 279 | 279 | 2,000 |
2016/06/13 | 289 | 289 | 289 | 289 | 1,000 |
2016/06/09 | 289 | 289 | 289 | 289 | 1,000 |
2016/06/07 | 292 | 292 | 292 | 292 | 1,000 |
2016/06/06 | 297 | 297 | 295 | 295 | 8,000 |
2016/06/03 | 281 | 289 | 281 | 289 | 6,000 |
2016/06/01 | 281 | 281 | 281 | 281 | 1,000 |
2016/05/31 | 281 | 281 | 281 | 281 | 1,000 |
2016/05/27 | 275 | 275 | 275 | 275 | 1,000 |
2016/05/26 | 273 | 280 | 273 | 280 | 6,000 |
2016/05/24 | 277 | 286 | 277 | 286 | 2,000 |
2016/05/20 | 270 | 277 | 270 | 277 | 2,000 |
2016/05/19 | 272 | 272 | 271 | 271 | 2,000 |
2016/05/18 | 273 | 273 | 271 | 272 | 9,000 |
2016/05/16 | 270 | 270 | 270 | 270 | 3,000 |
2016/05/13 | 273 | 273 | 273 | 273 | 1,000 |
2016/05/12 | 275 | 275 | 275 | 275 | 1,000 |
2016/05/11 | 279 | 280 | 275 | 276 | 11,000 |
2016/05/10 | 301 | 301 | 283 | 283 | 11,000 |
2016/05/09 | 297 | 297 | 295 | 295 | 8,000 |
2016/05/06 | 298 | 298 | 295 | 296 | 10,000 |
2016/05/02 | 304 | 304 | 298 | 298 | 8,000 |
2016/04/28 | 307 | 307 | 304 | 304 | 5,000 |
2016/04/27 | 309 | 309 | 307 | 307 | 8,000 |
2016/04/26 | 309 | 309 | 309 | 309 | 1,000 |
2016/04/25 | 309 | 309 | 309 | 309 | 1,000 |
2016/04/21 | 309 | 309 | 309 | 309 | 1,000 |
2016/04/20 | 318 | 318 | 309 | 309 | 5,000 |
2016/04/18 | 305 | 305 | 305 | 305 | 2,000 |
2016/04/15 | 305 | 305 | 305 | 305 | 1,000 |
2016/04/12 | 305 | 305 | 305 | 305 | 1,000 |
2016/04/08 | 306 | 306 | 305 | 305 | 4,000 |
2016/04/06 | 310 | 310 | 310 | 310 | 1,000 |
2016/04/05 | 312 | 312 | 310 | 310 | 2,000 |
2016/04/04 | 320 | 320 | 320 | 320 | 1,000 |
2016/04/01 | 306 | 306 | 303 | 303 | 5,000 |
2016/03/30 | 306 | 306 | 306 | 306 | 1,000 |
2016/03/29 | 312 | 312 | 312 | 312 | 1,000 |
2016/03/28 | 320 | 320 | 320 | 320 | 7,000 |
2016/03/25 | 320 | 320 | 318 | 320 | 4,000 |
2016/03/24 | 319 | 320 | 317 | 320 | 5,000 |
2016/03/22 | 314 | 314 | 313 | 313 | 8,000 |
2016/03/18 | 313 | 313 | 313 | 313 | 1,000 |
2016/03/17 | 316 | 316 | 313 | 316 | 3,000 |
2016/03/16 | 315 | 316 | 315 | 316 | 3,000 |
2016/03/14 | 313 | 313 | 310 | 310 | 2,000 |
2016/03/11 | 308 | 309 | 308 | 309 | 3,000 |
2016/03/10 | 309 | 310 | 308 | 308 | 6,000 |
2016/03/08 | 307 | 309 | 306 | 306 | 7,000 |
2016/03/07 | 307 | 307 | 307 | 307 | 1,000 |
2016/03/02 | 302 | 302 | 302 | 302 | 1,000 |
2016/03/01 | 298 | 298 | 298 | 298 | 3,000 |
2016/02/29 | 298 | 298 | 298 | 298 | 2,000 |
2016/02/26 | 298 | 298 | 298 | 298 | 1,000 |
2016/02/25 | 293 | 293 | 293 | 293 | 1,000 |
2016/02/24 | 292 | 292 | 291 | 291 | 2,000 |
2016/02/23 | 295 | 301 | 293 | 293 | 6,000 |
2016/02/22 | 286 | 288 | 286 | 288 | 2,000 |
2016/02/19 | 280 | 280 | 280 | 280 | 4,000 |
2016/02/17 | 288 | 288 | 288 | 288 | 2,000 |
2016/02/16 | 270 | 282 | 270 | 282 | 3,000 |
2016/02/15 | 275 | 278 | 275 | 278 | 2,000 |
2016/02/12 | 285 | 285 | 270 | 272 | 14,000 |
2016/02/10 | 303 | 308 | 290 | 295 | 7,000 |
2016/02/09 | 317 | 317 | 302 | 303 | 14,000 |
2016/02/08 | 318 | 318 | 311 | 318 | 8,000 |
2016/02/05 | 327 | 327 | 310 | 317 | 23,000 |
2016/02/04 | 315 | 346 | 315 | 327 | 59,000 |
2016/02/03 | 317 | 317 | 315 | 315 | 7,000 |
2016/02/02 | 319 | 327 | 319 | 323 | 10,000 |
2016/01/29 | 312 | 312 | 305 | 305 | 3,000 |
2016/01/28 | 303 | 304 | 303 | 304 | 4,000 |
2016/01/27 | 303 | 303 | 302 | 302 | 3,000 |
2016/01/26 | 302 | 302 | 302 | 302 | 1,000 |
2016/01/25 | 302 | 302 | 302 | 302 | 1,000 |
2016/01/22 | 302 | 302 | 302 | 302 | 4,000 |
2016/01/21 | 302 | 303 | 301 | 301 | 9,000 |
2016/01/20 | 301 | 301 | 301 | 301 | 1,000 |
2016/01/19 | 301 | 301 | 300 | 301 | 3,000 |
2016/01/18 | 303 | 303 | 303 | 303 | 3,000 |
2016/01/15 | 313 | 313 | 313 | 313 | 1,000 |
2016/01/14 | 309 | 317 | 309 | 317 | 8,000 |
2016/01/12 | 310 | 310 | 310 | 310 | 2,000 |
2016/01/08 | 312 | 312 | 310 | 310 | 9,000 |
2016/01/07 | 316 | 320 | 316 | 320 | 13,000 |
2016/01/06 | 320 | 320 | 312 | 316 | 10,000 |
2016/01/05 | 313 | 313 | 313 | 313 | 1,000 |
2016/01/04 | 312 | 312 | 311 | 311 | 4,000 |