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 |
|---|---|---|---|---|---|
| 2019/12/30 | 1,250 | 1,256 | 1,248 | 1,253 | 4,200 |
| 2019/12/27 | 1,253 | 1,253 | 1,241 | 1,248 | 7,500 |
| 2019/12/26 | 1,249 | 1,259 | 1,247 | 1,251 | 3,900 |
| 2019/12/25 | 1,262 | 1,263 | 1,248 | 1,249 | 11,400 |
| 2019/12/24 | 1,264 | 1,264 | 1,255 | 1,257 | 7,200 |
| 2019/12/23 | 1,260 | 1,265 | 1,260 | 1,262 | 3,800 |
| 2019/12/20 | 1,267 | 1,270 | 1,259 | 1,260 | 9,100 |
| 2019/12/19 | 1,270 | 1,270 | 1,255 | 1,255 | 6,300 |
| 2019/12/18 | 1,272 | 1,272 | 1,251 | 1,264 | 17,200 |
| 2019/12/17 | 1,260 | 1,270 | 1,259 | 1,268 | 18,000 |
| 2019/12/16 | 1,236 | 1,261 | 1,227 | 1,259 | 27,700 |
| 2019/12/13 | 1,275 | 1,275 | 1,221 | 1,227 | 40,700 |
| 2019/12/12 | 1,235 | 1,244 | 1,229 | 1,234 | 17,400 |
| 2019/12/11 | 1,235 | 1,236 | 1,225 | 1,230 | 5,100 |
| 2019/12/10 | 1,236 | 1,236 | 1,223 | 1,228 | 3,700 |
| 2019/12/09 | 1,224 | 1,229 | 1,217 | 1,226 | 7,200 |
| 2019/12/06 | 1,231 | 1,231 | 1,200 | 1,210 | 22,100 |
| 2019/12/05 | 1,239 | 1,239 | 1,219 | 1,234 | 15,300 |
| 2019/12/04 | 1,239 | 1,239 | 1,212 | 1,226 | 38,900 |
| 2019/12/03 | 1,180 | 1,201 | 1,162 | 1,190 | 22,200 |
| 2019/12/02 | 1,158 | 1,164 | 1,151 | 1,151 | 2,800 |
| 2019/11/29 | 1,167 | 1,167 | 1,144 | 1,158 | 7,200 |
| 2019/11/28 | 1,149 | 1,175 | 1,143 | 1,169 | 29,600 |
| 2019/11/27 | 1,124 | 1,127 | 1,116 | 1,127 | 4,100 |
| 2019/11/26 | 1,121 | 1,125 | 1,121 | 1,124 | 300 |
| 2019/11/25 | 1,121 | 1,123 | 1,119 | 1,121 | 1,800 |
| 2019/11/22 | 1,121 | 1,127 | 1,119 | 1,121 | 3,900 |
| 2019/11/21 | 1,117 | 1,125 | 1,116 | 1,118 | 3,100 |
| 2019/11/20 | 1,122 | 1,125 | 1,116 | 1,117 | 3,100 |
| 2019/11/19 | 1,130 | 1,130 | 1,118 | 1,126 | 2,200 |
| 2019/11/18 | 1,132 | 1,133 | 1,129 | 1,133 | 1,200 |
| 2019/11/15 | 1,118 | 1,125 | 1,118 | 1,125 | 4,500 |
| 2019/11/14 | 1,131 | 1,132 | 1,115 | 1,123 | 3,600 |
| 2019/11/13 | 1,129 | 1,137 | 1,123 | 1,131 | 8,700 |
| 2019/11/12 | 1,122 | 1,128 | 1,118 | 1,128 | 7,400 |
| 2019/11/11 | 1,114 | 1,125 | 1,114 | 1,119 | 2,300 |
| 2019/11/08 | 1,116 | 1,119 | 1,114 | 1,114 | 900 |
| 2019/11/07 | 1,120 | 1,120 | 1,112 | 1,112 | 4,600 |
| 2019/11/06 | 1,122 | 1,122 | 1,113 | 1,113 | 1,600 |
| 2019/11/05 | 1,102 | 1,127 | 1,102 | 1,122 | 21,900 |
| 2019/11/01 | 1,105 | 1,111 | 1,100 | 1,107 | 13,000 |
| 2019/10/31 | 1,100 | 1,106 | 1,094 | 1,105 | 2,000 |
| 2019/10/30 | 1,100 | 1,101 | 1,094 | 1,098 | 1,700 |
| 2019/10/29 | 1,110 | 1,112 | 1,109 | 1,110 | 1,400 |
| 2019/10/28 | 1,105 | 1,110 | 1,104 | 1,110 | 1,500 |
| 2019/10/25 | 1,100 | 1,103 | 1,100 | 1,103 | 400 |
| 2019/10/24 | 1,107 | 1,107 | 1,099 | 1,099 | 1,500 |
| 2019/10/23 | 1,106 | 1,107 | 1,095 | 1,107 | 3,100 |
| 2019/10/21 | 1,098 | 1,109 | 1,095 | 1,109 | 9,400 |
| 2019/10/18 | 1,096 | 1,099 | 1,096 | 1,098 | 3,600 |
| 2019/10/17 | 1,094 | 1,094 | 1,094 | 1,094 | 200 |
| 2019/10/16 | 1,098 | 1,098 | 1,094 | 1,094 | 600 |
| 2019/10/15 | 1,093 | 1,098 | 1,093 | 1,095 | 1,000 |
| 2019/10/11 | 1,085 | 1,085 | 1,083 | 1,083 | 1,400 |
| 2019/10/10 | 1,083 | 1,083 | 1,083 | 1,083 | 600 |
| 2019/10/09 | 1,084 | 1,091 | 1,084 | 1,087 | 400 |
| 2019/10/08 | 1,089 | 1,095 | 1,089 | 1,093 | 2,900 |
| 2019/10/07 | 1,089 | 1,089 | 1,089 | 1,089 | 200 |
| 2019/10/04 | 1,091 | 1,091 | 1,081 | 1,085 | 2,800 |
| 2019/10/03 | 1,078 | 1,092 | 1,078 | 1,092 | 1,700 |
| 2019/10/02 | 1,087 | 1,089 | 1,087 | 1,089 | 500 |
| 2019/10/01 | 1,083 | 1,088 | 1,082 | 1,083 | 2,400 |
| 2019/09/30 | 1,089 | 1,098 | 1,089 | 1,089 | 600 |
| 2019/09/27 | 1,091 | 1,095 | 1,081 | 1,089 | 3,100 |
| 2019/09/26 | 1,112 | 1,116 | 1,108 | 1,115 | 2,200 |
| 2019/09/25 | 1,100 | 1,101 | 1,100 | 1,101 | 10,400 |
| 2019/09/24 | 1,096 | 1,100 | 1,093 | 1,100 | 3,000 |
| 2019/09/20 | 1,098 | 1,109 | 1,098 | 1,098 | 2,800 |
| 2019/09/19 | 1,090 | 1,103 | 1,090 | 1,098 | 3,700 |
| 2019/09/18 | 1,109 | 1,109 | 1,088 | 1,089 | 6,200 |
| 2019/09/17 | 1,225 | 1,225 | 1,109 | 1,109 | 36,400 |
| 2019/09/13 | 1,049 | 1,055 | 1,043 | 1,045 | 1,800 |
| 2019/09/12 | 1,047 | 1,047 | 1,047 | 1,047 | 300 |
| 2019/09/10 | 1,047 | 1,047 | 1,046 | 1,046 | 200 |
| 2019/09/09 | 1,046 | 1,046 | 1,046 | 1,046 | 100 |
| 2019/09/06 | 1,046 | 1,046 | 1,046 | 1,046 | 300 |
| 2019/09/05 | 1,050 | 1,051 | 1,042 | 1,042 | 3,400 |
| 2019/09/03 | 1,058 | 1,058 | 1,049 | 1,049 | 300 |
| 2019/09/02 | 1,060 | 1,060 | 1,057 | 1,057 | 500 |
| 2019/08/29 | 1,061 | 1,061 | 1,061 | 1,061 | 400 |
| 2019/08/28 | 1,052 | 1,052 | 1,052 | 1,052 | 100 |
| 2019/08/26 | 1,050 | 1,050 | 1,050 | 1,050 | 100 |
| 2019/08/22 | 1,050 | 1,050 | 1,050 | 1,050 | 300 |
| 2019/08/21 | 1,061 | 1,061 | 1,061 | 1,061 | 200 |
| 2019/08/20 | 1,053 | 1,053 | 1,051 | 1,051 | 300 |
| 2019/08/19 | 1,060 | 1,060 | 1,051 | 1,051 | 1,100 |
| 2019/08/16 | 1,057 | 1,060 | 1,057 | 1,058 | 600 |
| 2019/08/15 | 1,056 | 1,056 | 1,055 | 1,055 | 200 |
| 2019/08/13 | 1,056 | 1,056 | 1,056 | 1,056 | 100 |
| 2019/08/09 | 1,065 | 1,065 | 1,054 | 1,056 | 1,400 |
| 2019/08/08 | 1,061 | 1,065 | 1,061 | 1,065 | 300 |
| 2019/08/07 | 1,034 | 1,034 | 1,034 | 1,034 | 1,000 |
| 2019/08/06 | 1,073 | 1,073 | 1,061 | 1,061 | 200 |
| 2019/08/05 | 1,066 | 1,080 | 1,060 | 1,080 | 2,700 |
| 2019/08/02 | 1,087 | 1,087 | 1,065 | 1,065 | 7,900 |
| 2019/08/01 | 1,083 | 1,109 | 1,066 | 1,087 | 6,600 |
| 2019/07/31 | 1,076 | 1,086 | 1,076 | 1,085 | 54,100 |
| 2019/07/30 | 1,081 | 1,082 | 1,075 | 1,077 | 1,600 |
| 2019/07/29 | 1,076 | 1,077 | 1,076 | 1,076 | 1,300 |
| 2019/07/26 | 1,075 | 1,076 | 1,071 | 1,071 | 2,600 |
| 2019/07/25 | 1,076 | 1,077 | 1,075 | 1,077 | 1,300 |
| 2019/07/24 | 1,081 | 1,081 | 1,077 | 1,077 | 400 |
| 2019/07/23 | 1,077 | 1,083 | 1,076 | 1,078 | 1,100 |
| 2019/07/22 | 1,079 | 1,079 | 1,076 | 1,076 | 500 |
| 2019/07/19 | 1,071 | 1,086 | 1,071 | 1,086 | 1,000 |
| 2019/07/18 | 1,084 | 1,084 | 1,068 | 1,070 | 3,400 |
| 2019/07/16 | 1,084 | 1,090 | 1,084 | 1,090 | 300 |
| 2019/07/12 | 1,090 | 1,090 | 1,090 | 1,090 | 100 |
| 2019/07/11 | 1,090 | 1,090 | 1,090 | 1,090 | 200 |
| 2019/07/10 | 1,096 | 1,096 | 1,096 | 1,096 | 100 |
| 2019/07/09 | 1,095 | 1,095 | 1,095 | 1,095 | 100 |
| 2019/07/08 | 1,100 | 1,100 | 1,100 | 1,100 | 1,300 |
| 2019/07/05 | 1,096 | 1,100 | 1,096 | 1,100 | 1,000 |
| 2019/07/04 | 1,098 | 1,100 | 1,098 | 1,100 | 200 |
| 2019/07/03 | 1,101 | 1,101 | 1,100 | 1,100 | 300 |
| 2019/07/02 | 1,094 | 1,100 | 1,094 | 1,100 | 900 |
| 2019/07/01 | 1,092 | 1,098 | 1,087 | 1,098 | 1,400 |
| 2019/06/28 | 1,096 | 1,096 | 1,090 | 1,092 | 600 |
| 2019/06/27 | 1,092 | 1,098 | 1,081 | 1,098 | 2,400 |
| 2019/06/26 | 1,089 | 1,089 | 1,089 | 1,089 | 100 |
| 2019/06/24 | 1,092 | 1,092 | 1,085 | 1,085 | 200 |
| 2019/06/21 | 1,092 | 1,095 | 1,092 | 1,095 | 300 |
| 2019/06/20 | 1,090 | 1,090 | 1,090 | 1,090 | 300 |
| 2019/06/19 | 1,087 | 1,091 | 1,087 | 1,090 | 700 |
| 2019/06/18 | 1,092 | 1,099 | 1,092 | 1,096 | 300 |
| 2019/06/17 | 1,091 | 1,104 | 1,090 | 1,097 | 1,700 |
| 2019/06/14 | 1,092 | 1,100 | 1,092 | 1,100 | 700 |
| 2019/06/13 | 1,100 | 1,100 | 1,094 | 1,094 | 800 |
| 2019/06/11 | 1,104 | 1,104 | 1,104 | 1,104 | 200 |
| 2019/06/10 | 1,095 | 1,105 | 1,089 | 1,105 | 4,000 |
| 2019/06/07 | 1,099 | 1,099 | 1,088 | 1,095 | 600 |
| 2019/06/06 | 1,099 | 1,099 | 1,099 | 1,099 | 100 |
| 2019/06/05 | 1,092 | 1,092 | 1,092 | 1,092 | 200 |
| 2019/06/04 | 1,099 | 1,099 | 1,099 | 1,099 | 600 |
| 2019/06/03 | 1,091 | 1,099 | 1,085 | 1,099 | 3,400 |
| 2019/05/31 | 1,082 | 1,092 | 1,082 | 1,091 | 800 |
| 2019/05/30 | 1,087 | 1,098 | 1,087 | 1,098 | 500 |
| 2019/05/29 | 1,089 | 1,099 | 1,089 | 1,091 | 900 |
| 2019/05/28 | 1,097 | 1,099 | 1,077 | 1,099 | 3,300 |
| 2019/05/27 | 1,100 | 1,100 | 1,086 | 1,090 | 1,700 |
| 2019/05/24 | 1,077 | 1,086 | 1,074 | 1,086 | 1,800 |
| 2019/05/23 | 1,086 | 1,086 | 1,075 | 1,086 | 1,700 |
| 2019/05/22 | 1,085 | 1,087 | 1,084 | 1,084 | 800 |
| 2019/05/21 | 1,087 | 1,088 | 1,077 | 1,086 | 2,300 |
| 2019/05/20 | 1,087 | 1,087 | 1,079 | 1,079 | 700 |
| 2019/05/17 | 1,085 | 1,095 | 1,069 | 1,095 | 5,100 |
| 2019/05/16 | 1,082 | 1,091 | 1,063 | 1,091 | 2,200 |
| 2019/05/15 | 1,094 | 1,096 | 1,067 | 1,080 | 700 |
| 2019/05/14 | 1,090 | 1,099 | 1,089 | 1,099 | 1,000 |
| 2019/05/13 | 1,129 | 1,129 | 1,078 | 1,090 | 3,800 |
| 2019/05/10 | 1,103 | 1,130 | 1,090 | 1,130 | 3,500 |
| 2019/05/09 | 1,085 | 1,113 | 1,085 | 1,097 | 16,400 |
| 2019/05/08 | 1,080 | 1,087 | 1,080 | 1,085 | 600 |
| 2019/05/07 | 1,089 | 1,089 | 1,078 | 1,080 | 1,800 |
| 2019/04/26 | 1,082 | 1,090 | 1,079 | 1,090 | 1,500 |
| 2019/04/25 | 1,090 | 1,090 | 1,076 | 1,076 | 1,100 |
| 2019/04/24 | 1,098 | 1,098 | 1,089 | 1,095 | 4,000 |
| 2019/04/23 | 1,082 | 1,088 | 1,079 | 1,088 | 900 |
| 2019/04/22 | 1,089 | 1,089 | 1,089 | 1,089 | 100 |
| 2019/04/19 | 1,089 | 1,090 | 1,084 | 1,084 | 600 |
| 2019/04/18 | 1,089 | 1,089 | 1,089 | 1,089 | 100 |
| 2019/04/17 | 1,087 | 1,092 | 1,078 | 1,092 | 600 |
| 2019/04/16 | 1,087 | 1,087 | 1,087 | 1,087 | 100 |
| 2019/04/15 | 1,088 | 1,088 | 1,088 | 1,088 | 100 |
| 2019/04/12 | 1,093 | 1,093 | 1,072 | 1,090 | 1,400 |
| 2019/04/11 | 1,081 | 1,088 | 1,079 | 1,079 | 1,200 |
| 2019/04/10 | 1,089 | 1,092 | 1,087 | 1,087 | 1,300 |
| 2019/04/09 | 1,089 | 1,097 | 1,065 | 1,089 | 5,900 |
| 2019/04/08 | 1,093 | 1,093 | 1,088 | 1,088 | 500 |
| 2019/04/05 | 1,095 | 1,097 | 1,087 | 1,087 | 800 |
| 2019/04/04 | 1,090 | 1,097 | 1,090 | 1,097 | 600 |
| 2019/04/03 | 1,090 | 1,094 | 1,089 | 1,089 | 300 |
| 2019/04/02 | 1,094 | 1,099 | 1,081 | 1,089 | 1,600 |
| 2019/04/01 | 1,086 | 1,096 | 1,086 | 1,094 | 1,700 |
| 2019/03/29 | 1,086 | 1,091 | 1,085 | 1,085 | 400 |
| 2019/03/28 | 1,098 | 1,100 | 1,083 | 1,094 | 2,500 |
| 2019/03/27 | 1,087 | 1,098 | 1,087 | 1,098 | 5,500 |
| 2019/03/26 | 1,118 | 1,119 | 1,109 | 1,109 | 2,400 |
| 2019/03/25 | 1,123 | 1,123 | 1,109 | 1,117 | 1,100 |
| 2019/03/22 | 1,116 | 1,126 | 1,116 | 1,116 | 800 |
| 2019/03/20 | 1,136 | 1,138 | 1,103 | 1,103 | 3,300 |
| 2019/03/19 | 1,139 | 1,139 | 1,128 | 1,128 | 500 |
| 2019/03/18 | 1,129 | 1,139 | 1,128 | 1,128 | 300 |
| 2019/03/15 | 1,127 | 1,139 | 1,127 | 1,127 | 2,100 |
| 2019/03/14 | 1,122 | 1,127 | 1,120 | 1,127 | 500 |
| 2019/03/12 | 1,133 | 1,133 | 1,131 | 1,131 | 300 |
| 2019/03/11 | 1,130 | 1,130 | 1,130 | 1,130 | 100 |
| 2019/03/08 | 1,136 | 1,136 | 1,121 | 1,130 | 400 |
| 2019/03/06 | 1,143 | 1,143 | 1,136 | 1,142 | 500 |
| 2019/03/05 | 1,145 | 1,145 | 1,145 | 1,145 | 100 |
| 2019/03/04 | 1,150 | 1,150 | 1,145 | 1,145 | 500 |
| 2019/03/01 | 1,139 | 1,139 | 1,136 | 1,136 | 900 |
| 2019/02/28 | 1,130 | 1,139 | 1,130 | 1,139 | 1,100 |
| 2019/02/27 | 1,129 | 1,131 | 1,116 | 1,119 | 1,700 |
| 2019/02/26 | 1,130 | 1,131 | 1,129 | 1,129 | 700 |
| 2019/02/25 | 1,134 | 1,134 | 1,130 | 1,130 | 600 |
| 2019/02/22 | 1,104 | 1,120 | 1,104 | 1,116 | 1,200 |
| 2019/02/21 | 1,101 | 1,111 | 1,101 | 1,105 | 1,600 |
| 2019/02/20 | 1,115 | 1,122 | 1,115 | 1,122 | 500 |
| 2019/02/19 | 1,123 | 1,123 | 1,120 | 1,120 | 1,100 |
| 2019/02/18 | 1,118 | 1,129 | 1,118 | 1,121 | 400 |
| 2019/02/15 | 1,109 | 1,118 | 1,104 | 1,118 | 1,300 |
| 2019/02/14 | 1,100 | 1,109 | 1,100 | 1,109 | 700 |
| 2019/02/13 | 1,107 | 1,113 | 1,090 | 1,094 | 2,000 |
| 2019/02/12 | 1,120 | 1,120 | 1,120 | 1,120 | 100 |
| 2019/02/08 | 1,100 | 1,123 | 1,100 | 1,121 | 2,100 |
| 2019/02/07 | 1,136 | 1,139 | 1,123 | 1,123 | 1,300 |
| 2019/02/06 | 1,140 | 1,141 | 1,140 | 1,140 | 1,000 |
| 2019/02/05 | 1,134 | 1,146 | 1,134 | 1,141 | 1,900 |
| 2019/02/04 | 1,131 | 1,139 | 1,124 | 1,134 | 4,000 |
| 2019/02/01 | 1,077 | 1,151 | 1,077 | 1,118 | 29,900 |
| 2019/01/31 | 1,074 | 1,074 | 1,074 | 1,074 | 100 |
| 2019/01/30 | 1,081 | 1,081 | 1,074 | 1,074 | 3,100 |
| 2019/01/29 | 1,084 | 1,084 | 1,080 | 1,080 | 300 |
| 2019/01/28 | 1,084 | 1,084 | 1,084 | 1,084 | 500 |
| 2019/01/25 | 1,083 | 1,084 | 1,075 | 1,084 | 300 |
| 2019/01/24 | 1,089 | 1,089 | 1,089 | 1,089 | 500 |
| 2019/01/23 | 1,067 | 1,079 | 1,067 | 1,079 | 900 |
| 2019/01/21 | 1,068 | 1,079 | 1,068 | 1,079 | 300 |
| 2019/01/18 | 1,070 | 1,077 | 1,055 | 1,057 | 1,600 |
| 2019/01/17 | 1,051 | 1,076 | 1,051 | 1,070 | 1,200 |
| 2019/01/15 | 1,081 | 1,081 | 1,081 | 1,081 | 300 |
| 2019/01/11 | 1,073 | 1,086 | 1,073 | 1,086 | 300 |
| 2019/01/10 | 1,076 | 1,076 | 1,044 | 1,073 | 1,900 |
| 2019/01/09 | 1,083 | 1,088 | 1,067 | 1,076 | 600 |
| 2019/01/08 | 1,079 | 1,083 | 1,073 | 1,083 | 700 |
| 2019/01/07 | 1,079 | 1,079 | 1,079 | 1,079 | 200 |
| 2019/01/04 | 1,068 | 1,068 | 1,065 | 1,065 | 500 |